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
2022-02-19 12:32:52|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57||||
2022-02-19 12:32:56|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19||||
2022-02-19 12:33:02|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|||||
2022-02-19 12:33:07|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|||||
2022-02-19 12:33:11|usa_0004|BRK.B|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||||
2022-02-19 12:33:15|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|||||
2022-02-19 12:33:21|usa_0006|GE|price|0|2.9167|3.0556|2.9305|3.257|3.0486|2.9166|3.0972|3.1458|3.2847|3.4376|3.1944|4.0416|4.3612|4.5|3.9931|4.7778|5.8264|6.0416|6.8334|4.9028|4.4861|4.875|4.8195|4.9722|4.9444|5.7361|6.2777|7.1666|7.1389|7.6945|6.0555|6.375|7.7361|8.2222|7.7084|8.5|8.4167|8.6389|8.6944|9.5|9.9028|10.6389|10.6528|11.6528|11.1111|10.3611|10.6944|11.3333|12|12.5278|14.1666|16|17.3055|19.2777|20.2222|22.0277|22.0555|58.111|60.4999|65.2221|76.611|80.8888|70.7221|90.722|98.3331|100.4443|105.3887|137.5553|137.9442|408|461.5|383.5|334.88|390|297.6|320.64|299.6|232.4|197.2|194.8|204|229.44|238.48|247.84|244.16|258.4368|268.64|292|288.48|277.2|269.36|280.4|278.24|263.68|282.4|297.68|282.88|306.24|331.2|296.56|296.08|213.52|204|129.6|80.88|93.76|131.36|121.04|145.6|115.36|130|146.32|160.4|150.88|121.76|143.28|160.56|166.72|181.68|167.92|184.96|185.52|191.12|224.24|207.12|210.24|204.96|202.16|198.48|212.56|201.76|249.2|254.32|251.84|236.96|252.8|238.4|216.08|193.44|139.6|107.84|108.88|90.32|60.56|79.92|84|71.52|89.28|63.52|54.64|49.84|86.4|105.04|107.68|103.03|94.47|||||
2022-02-19 12:33:26|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|||||
2022-02-19 12:33:31|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|||||
2022-02-19 12:33:35|usa_0009|PFE|price|0|1.495|1.6923|1.569|1.4111|1.3421|1.2927|1.3864|1.6677|1.6923|1.9538|1.8699|1.9982|2.3732|2.8222|2.2894|2.4077|2.8567|2.8419|2.7333|1.8404|2.1759|1.9933|2.1463|2.2894|2.2695|2.2646|2.7087|2.7432|2.3929|2.5311|2.7877|3.1873|4.2234|4.3813|5.1411|6.6311|5.4865|5.7628|5.9009|5.7233|4.9141|5.2891|4.6971|5.447|4.2629|4.9832|5.4569|6.0987|6.7694|7.2724|8.4272|9.9467|10.6173|11.2691|12.493|13.104|13.2821|18.8674|18.9858|23.5442|31.4779|34.3198|33.3924|39.4712|43.8127|34.6554|33.9844|30.7285|34.6362|45.4704|42.5698|43.5758|38.792|37.9394|37.6028|37.7499|37.6457|34.0194|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05||||
2022-02-19 12:33:40|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35||||
2022-02-19 12:33:44|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|||||
2022-02-19 12:33:49|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.25|38.813|38.25|28.938|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89||||
2022-02-19 12:33:54|usa_0013|T|price|0||||||5.0625|5.3854|5.8958|6.2292|7|6.5|7.125|7.7396|9.125|8.8333|9.3542|9.7604|9.7188|10.9688|8.5938|9.0625|9.9063|10.0938|10.0938|11.2188|12.75|14.2188|15.9688|14.125|13.4688|13.0938|14|14.0313|13.375|13.9688|16.1563|14.375|15.25|17.125|18.5|19.5313|19.375|21.5|20.75|20.1875|21.75|21.25|20.1875|21|23.8125|27.5|28.625|26.3125|24.625|24.0625|25.9375|26.25|30.9375|30.7188|36.625|43.3594|40|44.375|53.625|47.1875|58|51.0625|48.75|42.125|44|49.875|47.75|44.63|40.06|47.12|39.17|37.44|30.5|20.1|27.11|20.06|25.55|22.25|26.07|24.54|24.25|25.95|25.77|23.69|23.75|23.97|24.49|27.04|27.89|32.56|35.75|39.43|41.5|42.31|41.56|38.3|33.69|27.92|28.5|25.2|24.84|27.01|28.03|25.84|24.19|28.6|29.38|30.61|31.41|28.52|30.24|31.23|35.66|37.7|33.71|36.69|35.4|33.82|35.16|35.07|35.36|35.24|33.59|32.65|35.52|32.58|34.41|39.17|43.21|40.61|42.53|41.55|37.73|39.17|38.88|35.65|32.11|33.58|28.54|31.36|33.51|37.84|39.08|29.15|30.23|28.51|28.76|30.27|28.78|27.01|24.6|||||
2022-02-19 12:33:57|usa_0014|MRK|price|0|2.3566|2.5808|2.6798|2.5129|2.612|2.5703|2.294|2.4713|2.7572|2.961|2.8459|3.6018|4.5811|5.4947|5.1792|6.5135|8.1303|8.9651|10.8777|8.3341|8.2552|8.873|9.1097|9.1097|10.2139|10.5491|11.949|12.2251|10.9631|13.6842|12.0082|14.1771|16.6419|18.3179|20.5263|26.2642|23.2079|23.0699|21.0587|20.5263|16.7405|16.7996|14.5518|16.2672|14.0786|14.0786|16.8588|18.0418|20.1714|23.2474|26.5008|31.0556|29.4585|30.5824|33.3035|37.6808|39.8695|48.4172|47.2933|50.1622|60.662|63.2943|61.3127|69.8012|75.8349|69.6829|61.3423|63.5901|58.7987|72.5223|70.4519|88.6121|71.8361|60.4881|63.0341|55.6517|54.497|47.9286|43.2626|53.579|51.8469|57.308|50.62|46.2|44.19|47.5|33|32.14|32.37|30.8|27.21|31.81|35.23|36.43|41.9|43.6|44.17|49.8|51.69|58.11|37.95|37.69|31.56|30.4|26.75|27.96|31.63|36.54|37.35|34.97|36.81|36.04|33.01|35.29|32.7|37.7|38.4|41.75|45.095|40.94|44.2|46.45|47.609|50.05|56.77|57.85|59.28|56.79|57.48|56.93|49.39|52.82|52.91|57.61|62.41|58.87|63.54|64.09|64.03|56.27|54.47|60.7|70.94|76.41|83.17|83.85|84.18|90.95|76.94|77.33|82.95|81.8|77.09|77.77|75.11|76.64||||
2022-02-19 12:34:02|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|||||
2022-02-19 12:34:08|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21||||
2022-02-19 12:34:12|usa_0017|FB|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||||
2022-02-19 12:34:15|usa_0018|C|price|0|||||||||||||||24.8606|22.7769|27.7778|28.8889|35.4176|24.8606|28.7499|30.5556|25.9716|24.166|24.0263|24.7223|30.9734|31.6681|30.5556|37.9163|22.7769|25.4154|33.8886|30.8336|39.4452|43.7511|44.7223|42.64|48.6102|53.7518|76.8751|87.7085|106.1117|86.3886|78.3335|71.6668|73.0552|71.9264|85.8066|115.7211|141.4647|134.4664|159.9601|165.4586|181.2047|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|||||
2022-02-19 12:34:19|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98||||
2022-02-19 12:34:24|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|||||
2022-02-19 12:34:30|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61||||
2022-02-19 12:34:34|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|||||
2022-02-19 12:34:39|usa_0023|GOOGL|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||||
2022-02-19 12:34:42|usa_0024|GOOG|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||||
2022-02-19 12:34:45|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|||||
2022-02-19 12:34:49|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.438|46|49.563|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71||||
2022-02-19 12:34:54|usa_0027|AMZN|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||||
2022-02-19 12:34:58|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|74.57||||
2022-02-19 12:35:03|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67||||
2022-02-19 12:35:08|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|220.17|218.05||||
2022-02-19 12:35:11|usa_0031|WMT|price|1|0.9688|1.2813|1.2266|1.1094|1.1094|1.2735|1.3204|1.4219|1.4649|1.5469|1.6485|2.0079|2.5313|2.9063|2.8047|3.0313|3.5391|4.6563|3.4532|3.4219|3.4688|4.1094|3.9219|4.2188|4.5|5.4063|5.1875|5.3282|6.2032|7.8438|6.6875|8.25|10.125|11.9063|11.5625|13.4688|13.0625|13.9688|15.2188|16.2813|13.375|12.6875|13.1875|13.25|12.625|12.5|11.75|11.438|11.875|13.3125|10.8125|10.1875|11.9375|12|13.25|11.875|14.125|18.7813|17.5625|19.9375|25.2813|31.5625|34.5|43|46|42.25|56.6875|54.75|55.375|54.9375|45.375|56.8|51.74|55.9|51.4|59.6235|55.86|49.18|53.55|47.8|56.32|55.91|58.95|53.85|57.0675|52.945|53.92|52.4|47.14|49.35|47.31|46.11|45.03|44.5|49.28|47.69|47.92|45.95|45.21|50.74|57.98|58.62|55.81|47.12|50.4|49.88|49.68|53.43|53.64|51.19|54.17|56.07|54.98|52.71|56.72|61.36|58.91|74.43|75.02|69.95|77.72|77.94|76.75|74.68|79.71|73.58|76.27|84.98|78.05|71.98|57.24|66.36|66.87|72.97|70.02|66.74|75.18|79.99|87.31|106.6|88.46|89.23|100.28|95.83|102.84|110.38|117.26|114.49|121.55|129.4|138.75|140.49|139.91|142.55|149.42|139.81||||
2022-02-19 12:35:16|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.9|113.25|107.97|96.73|80.84|79.91|75.17|87.03|76.65|75.28|85.7|71.16|74.6|76.35|82.79|88.69|100|101.45|94.26||||
2022-02-19 12:35:19|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97||||
2022-02-19 12:35:23|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16||||
2022-02-19 12:35:29|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|||||
2022-02-19 12:35:32|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87||||
2022-02-19 12:35:37|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|||||
2022-02-19 12:35:41|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3937|9.2616|9.943|10.0783|11.6088|12.6708|14.0035|11.8587|11.3589|11.5256|10.4219|11.3069|8.2251|10.3282|13.0561|14.2533|13.4724|15.1695|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34.125|44.1875|42.625|41.5625|37.9375|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|||||
2022-02-19 12:35:46|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49||||
2022-02-19 12:35:51|usa_0040|MMM|price|0|9.4159|10.0938|10.0185|9.9431|8.7681|9.2954|9.1146|9.4761|9.913|9.4007|9.1597|10.8169|12.685|13.7095|12.1276|14.056|15.5926|17.0841|19.7054|15.5173|13.8601|15.909|15.5173|14.9448|16.15|17.1744|18.1085|19.1932|19.6151|20.8806|18.5906|20.6696|21.3325|22.5679|21.7242|22.9595|21.3927|23.3813|24.7071|24.2552|26.3944|26.0328|24.7975|26.2136|23.8634|23.9237|26.6354|25.7318|28.0218|27.6599|27.1778|31.9987|31.155|33.2642|34.875|41.5|42.3125|51|46.25|41.0313|45.5938|41.0938|36.8438|35.5625|35.375|43.4688|48.0313|48.9375|44.2813|41.25|45.5625|60.25|51.95|57.05|48.9084|59.105|57.505|61.5|54.985|61.65|65.015|64.49|69.07|85.03|81.87|89.8491|79.97|82.07|85.69|72.3|73.36|77.5|75.69|80.77|74.42|77.93|76.43|86.79|93.58|84.32|79.15|69.59|68.31|57.54|49.72|60.1|73.8|82.67|83.57|78.99|86.71|86.3|93.5|94.85|71.79|81.73|89.21|89.6|92.42|92.85|106.31|109.35|119.41|140.25|135.66|143.24|141.68|164.32|164.95|154.3|141.77|150.64|166.63|175.12|176.23|178.57|191.33|208.19|209.9|235.37|219.52|196.72|210.71|190.54|207.78|173.34|164.4|176.42|136.51|155.99|160.18|174.79|192.68|198.63|175.42|177.63|||||
2022-02-19 12:35:56|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:35:56|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.67||||
2022-02-19 12:35:57|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35||||
2022-02-19 12:36:02|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|||||
2022-02-19 12:36:07|usa_0045|BIIB|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||||
2022-02-19 12:36:12|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7345|12.6875|14.0625|13.7275|11.725|14.25|15.5825|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|||||
2022-02-19 12:36:16|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39||||
2022-02-19 12:36:19|usa_0048|MCD|price|0|1.2715|1.213|1.1975|1.3066|1.2715|1.2715|1.401|1.4361|1.6468|1.9043|1.8029|2.2478|2.677|3.0493|2.3621|2.5378|3.3031|3.3125|3.375|2.75|2.7188|2.8828|2.9688|3.0078|3.2109|3.6563|3.7188|4.3125|3.9688|4.4375|3.25|3.6406|4.3438|4.1094|4.375|4.75|4.9844|5.75|5.5469|6.0938|6.6094|6.1406|6.4844|7.125|7.1094|7.2188|6.5938|7.3125|8.5625|9.7813|9.5625|11.2813|12.0625|11.6875|11.8438|11.3438|11.8125|12.0781|11.9063|11.9375|15|17.25|14.9219|19.1563|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|||||
2022-02-19 12:36:24|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:36:24|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|||||
2022-02-19 12:36:28|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.61||||
2022-02-19 12:36:32|usa_0052|GS|price|0.790803292648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.625|65.75|60.375|117.5625|93.75|106|99.8125|87.06|93.1|81.85|80.1585|89.85|85.05|70.85|72.36|70.08|76.1|85.4|93.43|102.66|96.75|87.03|93.06|107.99|106.69|107.72|117.09|149.4|165.55|148.49|189.79|204|214.9|198.15|240.33|166.49|191.37|187.87|97.66|108.08|120.9|159.8|178.61|171.38|153.04|148.91|158.29|158.47|153.27|128.49|100.44|126.33|114.11|100.9|119|147.84|143.93|164.03|157.74|162.29|160.85|172.87|180.06|188.06|197.99|212.39|187.01|155.03|165.84|161.41|175.55|229.33|226.63|222.87|241.71|249.37|239.23|229.63|214.01|191.99|203.08|213.52|214.23|158.34|183.54|212.02|195.68|332.01|346.63|364.76|417.61||||||
2022-02-19 12:36:36|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18||||
2022-02-19 12:36:41|usa_0054|HON|price|0|||||||||||9.8175|10.3399|11.3923|11.0313|9.9865|9.8636|11.2771|10.724|11.2156|6.9444|7.9277|8.4808|8.2965|7.9892|8.02|8.1121|9.1876|8.5731|9.0954|9.0339|6.8523|6.6372|7.1288|8.1121|8.911|10.7854|12.414|13.2129|12.7827|14.8722|16.3779|16.4086|17.9143|19.4199|17.9449|17.0231|16.7773|16.7158|19.297|22.5979|22.4669|25.4799|28.9515|28.5585|33.0781|34.4536|35.5671|39.7592|35.2069|35.8946|43.329|43.7875|33.5693|39.4644|39.7264|60.7195|58.3287|56.7232|51.8068|33.1244|35.0295|46.5216|40.118|34.4051|25.9587|33.2547|37.6303|34.9074|21.2979|23.5988|21.003|26.4012|25.9095|32.8712|33.2842|36.1311|35.2606|34.8181|36.588|36.0177|36.8732|36.6273|42.0551|39.6264|40.2163|44.4838|45.2901|55.3392|58.4759|60.5408|55.4769|49.4395|40.8555|32.2812|27.3943|30.8751|36.529|38.5447|44.5133|38.3776|43.2055|52.2714|58.7119|58.5939|43.176|53.4415|60.0295|54.9066|58.7512|62.4091|74.0905|78.0138|81.6519|89.8427|91.2095|91.3963|91.5634|98.2498|102.5664|100.2655|93.1072|101.8388|110.177|114.3756|114.6411|114.562|123.4817|131.8081|140.1642|151.655|142.9034|142.4485|164.55|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51||||
2022-02-19 12:36:45|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86||||
2022-02-19 12:36:49|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35||||
2022-02-19 12:36:54|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|||||
2022-02-19 12:36:59|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8309|4.2307|8.3849|7.7205|7.2733|7.0992|11.7614|5.4388|7.4906|3.9783|3.8542|7.3612|4.7338|6.9624|6.1606|6.4647|6.0101|7.0529|9.4477|10.9428|11.3869|13.5018|13.8974|19.3225|19.0763|24.4446|15.1011|14.0784|15.4504|18.4134|15.9597|11.8898|10.9218|12.761|13.2577|13.3166|16.0228|14.5161|11.5615|11.8519|9.2256|5.745|5.1431|7.0539|9.9327|10.0884|11.35|8.9815|10.5177|12.0255|13.3124|12.3507|13.3166|12.7694|15.6756|18.0767|20.6735|21.6121|21.2165|21.7341|22.9926|23.2198|24.3436|20.5599|23.8343|24.0847|24.2762|26.065|24.08|27.89|24.1|24.7|31.94|29.26|33.53|34.93|38.05|37.93|40.11|39.26|33.34|26.58|37.14|40.05|38.37|36.19|30.18|49.8|52.65|51.62|60.32|64.89|71.26|66.5||||
2022-02-19 12:37:03|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97||||
2022-02-19 12:37:07|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|||||
2022-02-19 12:37:12|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:37:13|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22||||
2022-02-19 12:37:17|usa_0063|ABT|price|0|1.2028|1.3462|1.3532|1.2658|1.1504|1.2203|1.1643|1.1678|1.4825|1.6049|1.5874|1.9126|2.4126|3.007|2.3426|2.5525|3.3706|3.4895|3.3007|2.6993|2.6224|2.5175|2.6993|2.6923|3.0629|3.2447|3.5664|3.8042|3.6783|4.6433|4.3776|5.0349|5.3706|5.7902|6.0279|7.7062|6.8251|6.6573|6.3216|6.7971|5.7622|5.7342|6.1258|6.6293|5.958|6.4894|7.0209|7.3009|7.9999|9.0628|9.5384|9.3146|9.1188|9.7342|11.0209|11.3565|12.5593|14.853|14.3076|14.6712|16.853|18.2935|19.4404|21.9299|20.9508|19.9718|16.4474|16.2516|15.86|19.7481|21.2865|21.6781|21.1198|21.4868|23.2054|24.9508|23.541|16.8502|18.0809|17.9019|16.8323|19.5847|19.0432|20.8557|18.3942|19.5019|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|||||
2022-02-19 12:37:23|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|142.95||||
2022-02-19 12:37:28|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.6875|67|59.0625|61.75|56.6875|54.4375|56.3|56.33|50.37|55.3|60.45|60.5564|62.39|63.65|57.78|63.6|63.8|74.44|69.84|74.11|74.53|86.48|71.86|70.56|68.5|75.23|78.87|79.71|72.4|74.77|70.4|72.91|74.82|72.4|72.26|66.37|62.89|52.66|47.54|50.32|58.63|58.55|64.62|57.54|66.99|72.81|72.05|72.05|66.21|73.49|80.39|76.36|73.51|74.26|84.03|86.42|90.97|104.67|96.91|102.64|99.63|111.93|100.25|97.31|98.51|97.72|104.86|104.69|108.35|116.13|106.51|109.67|116.97|118.26|108.03|109.57|118.24|96.61|107.92|99.97|121.04|119.04|96.25|110.52|159.75|171.36|161.06|207.61|189.73|214.68||||
2022-02-19 12:37:31|usa_0067|COST|price|1.99091880342|3.9706|4.1176|3.8383|3.4706|3.6765|5.0001|4.7353|6.6471|7|6.7059|7.5294|10.7647|12.6471|8.5883|8.4706|9.5295|10.1765|11.7647|6.3529|8.9412|8.5295|8.6765|9.2354|9.5883|10.4706|10.4706|11|8.0589|9.0295|7.8236|9.0001|12|13.0589|14.9412|13.1177|7.1765|7.9412|7.2353|9.1765|6.8235|6.8824|8.9412|9.5625|7.5625|6.625|7.8438|7.688|7.3125|7.0625|8.4375|8.5|9.5|10|9.9375|11.625|14.4375|16.875|18.0313|22.1563|27.9375|28.9375|23.5313|31.375|40.4688|36.25|37.375|45.8438|54.4531|31.9375|34.4375|32.625|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|512.67||||
2022-02-19 12:37:36|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49||||
2022-02-19 12:37:37|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34||||
2022-02-19 12:37:42|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.94|32.4|34.05|38.79|40.11|39.57|39.19|29.5|32.57|30.1|31.48|32.47|31|32|35.74|32.2|31.92|30.5|27.9|30.45|30.85|34.01|35.75|31.48|34.94|34.39|33.52|30.17|29.25|32.65|26.47|22.16|25.97|26.52|27.48|29.73|28.44|31.62|31.86|31.03|34.53|34.52|37.7|38.35|37.755|40.425|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01||||
2022-02-19 12:37:45|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|||||
2022-02-19 12:38:35|usa_0073|F|price|0|1.7069|2.3908|2.6109|2.6897|2.3267|2.2969|2.9038|2.8978|2.6897|2.868|2.8085|3.6834|5.2007|5.2509|5.0483|5.358|8.037|9.43|9.3348|7.1799|8.1678|10.1444|9.7395|9.6206|9.311|9.2395|9.692|8.3108|9.0013|8.3345|5.8817|5.0722|6.1676|6.8583|5.7153|5.358|7.3109|8.7394|7.5251|8.1678|9.9061|9.9539|10.5254|12.2876|11.1922|11.24|10.5732|10.6304|10.2499|11.3463|11.8707|11.0126|13.1102|12.3474|11.9184|12.2044|11.9661|14.3974|17.2578|18.5688|24.7187|33.7529|26.8521|33.5741|32.4657|32.2869|28.7114|30.5706|26.28|24.5995|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77||||
2022-02-19 12:38:41|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99||||
2022-02-19 12:38:46|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5625|18.5625|16.625|14|14.8125|15.875|15.75|11.75|13.125|12|14.5625|||15.17|14.95|21.5|26.95|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|321.18||||
2022-02-19 12:38:50|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.6157|24.4819|25.4373|24.4819|23.1682|23.2877|24.0042|24.2431|23.2877|22.0934|23.4071|24.3625|29.6171|28.9006|30.5725|31.5279|31.2298|32.7222|31.0502|28.4229|27.2287|26.2136|24.2431|21.4366|21.9143|22.9294|21.1978|22.392|22.9294|24.458|28.6331|25.7096|28.0216|31.1744|35.1966|34.1361|32.5502|34.2317|37.2889|41.636|44.2728|55.8331|49.1262|51.2377|61.7852|57.8776|69.2563|70.8136|73.2117|80.3867|79.2402|86.5776|96.7716|106.2873|88.8896|95.5392|82.9853|88.7654|85.8802|92.673|50.76|33.889|50.7679|69.0159|79.8|83.9|80.75|92.74|99.49|107.16|116.23|109.98|128.94|145.68|155.66|151.81|158.09|158.56|157.92|148.23|152.16|164|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77||||
2022-02-19 12:38:54|usa_0078|HPQ|price|1|2.1353|2.419|2.0076|2.2842|2.0998|2.0714|2.0572|2.1282|1.8019|2.1494|1.7167|2.2346|2.568|2.2346|2.2133|2.8447|3.178|3.4689|2.8447|3.2206|3.4689|2.8659|2.8659|3.2774|3.2206|3.0504|2.7099|2.5325|2.4687|2.4474|1.4755|2.2062|2.9014|3.0504|2.8588|3.3625|4.5401|4.1712|3.2277|4.0861|4.2492|4.0861|4.1783|4.838|4.5543|4.4053|5.5547|5.7036|7.5053|8.8389|10.5131|9.6193|12.017|9.9881|10.0165|11.946|11.9177|15.9044|14.0032|13.6202|17.0962|12.5987|13.6627|17.7914|17.9049|23.7644|16.8124|24.5731|30.6454|24.7859|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73||||
2022-02-19 12:38:58|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|||||
2022-02-19 12:39:00|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.8|34.6|31.1|30.5|21.19|20.09|25.35|19.85|23.52|27.62|28.06|32.55|37.18|41.52|34.51|36.9|32.87|33.73|37.31|33.33|29.15|34.5|31.19|27.74|31.6|35.54|35.56|34.21|40.58|41.31|35.47|40.37|33.67|33.92|37.1|37.68|36.77|36.6|21.49|25.28|29.59|41.84|57.46|59.17|52.93|57.23|||||
2022-02-19 12:39:03|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|28.3|27.03|31.74|38.44|30.76|35.53|34.75|38.37|37.57|35.97|35.71|32.3|36|37.72|42.7|41.27|38.98|29.34|15.26|17.65|17.71|21.83|21.14|21.42|18.91|19.33|18.12|14.81|17.64|17.56|15.29|20.01|20.58|20.57|21.17|13.73|14.81|12.33|13.57|16.65|18.23|16.92|15.83|||||
2022-02-19 12:39:05|usa_0083|MS|price|0.740404040404||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78||||||
2022-02-19 12:39:11|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|||||
2022-02-19 12:39:14|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9||||
2022-02-19 12:39:19|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24||||
2022-02-19 12:39:26|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43||||
2022-02-19 12:39:32|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83||||
2022-02-19 12:39:37|usa_0091|DHR|price|0|0.0681|0.0977|0.1007|0.1066|0.151|0.1569|0.151|0.1658|0.1806|0.1895|0.2013|0.1865|0.2487|0.2931|0.2517|0.2931|0.5537|0.5596|0.752|0.4026|0.5507|0.8704|0.7579|0.6691|0.7698|0.8053|0.7816|0.7224|0.7105|0.9415|0.7342|0.7579|0.9237|1.0185|0.9533|0.9593|1.1132|1.0777|1.0421|1.2316|1.3264|1.5336|1.6343|1.806|1.7586|1.9777|2.108|2.4754|2.7122|2.8896|3.1029|3.0082|3.5054|4.1212|3.9199|4.4175|3.9438|4.8143|5.4949|5.9807|7.0522|6.9515|5.6844|10.2911|9.9003|11.0135|9.9832|9.1424|9.6634|9.3555|9.4266|12.9556|10.338|10.6108|8.9396|11.4275|13.4568|12.5719|10.7719|12.4488|12.4601|12.8941|13.9949|17.3847|17.6917|19.6547|19.433|21.756|20.2402|19.8347|20.3993|21.1383|24.0828|24.3746|26.0231|27.4517|27.0766|28.6113|31.3436|33.2498|28.8122|29.2935|26.2997|21.4528|20.5471|23.3969|25.5115|28.4977|30.2825|28.1339|30.779|35.7509|39.3359|40.162|31.787|35.6524|42.4433|39.4723|41.7991|42.3675|47.1045|47.9761|52.5388|58.5111|56.8437|59.6708|57.5865|64.961|64.3471|64.8701|64.5821|70.3953|71.8959|76.5495|78.39|77.84|85.53|84.39|85.78|92.82|97.91|98.68|108.66|103.12|132.02|142.92|144.43|153.48|138.41|176.83|215.33|222.14|225.08|268.36|304.44|329.01|||||
2022-02-19 12:39:42|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57||||
2022-02-19 12:39:45|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.23||||
2022-02-19 12:39:50|usa_0094|CAT|price|0|5.3282|5.9063|5.4532|5.9063|6.4063|4.6875|4.375|3.875|4.0157|4.1407|4.4219|5.25|6.5782|6.2188|4.7344|5.0157|6.0313|6.6875|9.1875|7.75|7.7969|8.4688|7.1875|7.9532|7.1407|7.25|7.625|7.2344|7.6407|6.5782|5.2813|5.875|5.9844|6.1719|5.5782|5.4844|6.25|6.7188|6.5157|6.7032|7.3907|9.3594|9.875|11.125|14.0469|12.5|13.5313|13.782|13.875|16.0625|14.2188|14.6875|17|16.9375|18.8438|18.8125|20.0625|26.9063|26.9688|24.2813|27.5313|26.4375|22.2813|23|22.9688|30|27.4063|23.5313|19.7188|16.9375|16.875|23.6563|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.7175|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74||||
2022-02-19 12:39:54|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|||||
2022-02-19 12:39:59|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9712|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61||||
2022-02-19 12:40:03|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97||||
2022-02-19 12:40:08|usa_0098|BLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6875|8.6875|8.8125|9|8.9375|9.0625|8.9375|15.25|17.125|24|32.375|38.375|39.3125|36.19|33.5|42.35|42.15|44|43.15|43.2|39.29|43.48|45.43|50.16|52.18|60.9|62.53|74.38|76.81|77.39|79.5|87.16|108.52|139.45|133.37|145.16|149.14|154.33|156.3|169.5|222.03|190.03|189.55|188|128.25|121.99|173.47|216.82|238.68|217.76|155.05|168.76|190.96|198.84|189.14|148.55|173.35|202.73|175.66|178.93|206.75|256.74|252.58|272.99|316.2|301.08|316.26|328.32|364.21|365.84|360.15|293.52|330.51|339.91|348|361.79|398.45|380.63|424.69|438.4|514.55|528.03|526.58|477.89|369.16|427.37|468.24|446.13|499.59|434.34|554.65|554.8|693.52|749.26|864.76|860.57|922.57|||||
2022-02-19 12:40:11|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|||||
2022-02-19 12:40:16|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|||||
2022-02-19 12:40:21|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|||||
2022-02-19 12:40:26|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:40:26|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.01|32.58|45.98|51.36|68.27|59.72|58.05|75.12|76.86|82.1|81.74|72.65|77.61|80.56|74.51|82.77|87.43|78.75|79.41|87.74|77.92|80.54|91.8|102.06|94.33|110.71|114.88|84.2|97.27|92.76|105.06|112.06|54.39|70.07|52.85|69.33|82.31|85.11|70.91|73.93||||
2022-02-19 12:40:29|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3281|14.25|20.9375|19|21.9531|16.3125|16.5781|16.3438|18|22.1406|29.2344|23.5475|22.6325|25.47|28.875|31.255|39.62|38.375|35.65|35.385|42.945|39.34|47.625|55.9|54.4652|51.6|57.4|61.05|68.49|72.21|77.76|78.33|72.26|77.59|78.47|79.02|80.76|80.67|89.57|44.96|48.95|47.7|40.5|38.02|49.36|47.36|60|64.38|53.03|56.13|57.12|69.65|77.81|64.83|65.68|70|70.86|58.07|61.31|64.98|79.89|88.27|91.39|97.71|107.91|119.62|126.94|154.41|170|137.72|140.19|140.28|131.45|126.3|147.66|164.6|192|186.45|227.92|221.48|243.95|271.64|251.96|286.98|293.76|237.69|303|222.96|268.99|259.79|303.3|364.09|379|385.7|446.49|||||
2022-02-19 12:40:33|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|||||
2022-02-19 12:40:37|usa_0108|CRM|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||||
2022-02-19 12:40:40|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|||||
2022-02-19 12:40:45|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56||||
2022-02-19 12:40:50|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:40:51|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|||||
2022-02-19 12:40:55|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|19.25|22.5|22.75|26|23.8125|24.9375|20|30.625|50.9375|41.625|35|35|20.21|19.15|11.54|8.49|5.57|3.28|2.1|3.83|5.47|8.81|10.06|10.29|10.93|14.618|14.6|18.46|17.64|19.27|24.21|26.78|29.72|29.44|35.98|36.98|38.37|41.82|43.84|42.18|38.94|43.3|35.97|27.8|30.43|29.83|36.39|43.04|42.78|44.37|52.11|50.72|50.51|51.78|54.58|59.8|62.1|68.99|70.09|76.8|76.86|74.44|73.77|78.22|80.67|88.75|93.12|98.58|96.04|95.97|87.21|95.56|101.92|109.44|112.58|106.98|120.39|131.2|134.74|140.19|144.3|140.54|143.39|158|197.06|215.18|218.98|227.74|218.48|264.5|240.12|220.49|237.15|266.61|293.55|288.88||||
2022-02-19 12:40:59|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97||||
2022-02-19 12:41:04|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58||||
2022-02-19 12:41:09|usa_0116|KR|price|0.716047238625|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|45.59||||
2022-02-19 12:41:14|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|||||
2022-02-19 12:41:18|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2085|0.3281|0.6328|0.625|0.4948|0.5312|2.3567|2.6979|1.5781|1.7188|1.4427|1.5495|1.7438|0.9492|1.8354|1.7159|2.1504|2.4513|3.1121|2.6988|3.0488|4.8963|5.67|5.3238|6.3075|7.255|10.6925|11.415|11.84|11.3925|12.71|13.84|15.97|17.9225|19.0475|22.825|18.71|18.575|17.875|13.95|17.22|12.235|8.715|10.91|12.805|19.33|23.125|25.49|26.1|32.38|36.41|40.825|35.83|32.525|31.74|38.2|30.175|34.36|36.865|39.18|31.4|40.55|49.42|51.09|49.06|44.77|54.22|62.39|63.29|60.58|60.1|61.62|61.6|54.4|56.42|59.04|67.27|71.91|72.71|79.67|78.82|76.76|60.09|72.45|64.46|58.75|63.22|46.66|55.2|69|81.02|78.57|69.53|76.36|85.2||||
2022-02-19 12:41:22|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84||||
2022-02-19 12:41:27|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|442.56||||
2022-02-19 12:41:32|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.15|23.62|33.4|39.68|38.29|27.77|32.25|42.64|38.9|51.88|55.51|64.5|66.46|72.42|80.28|90.57|100.1|108.66|80.6|87.8|103.52|80.96|88.66|85.19|72.34|77.78|87.1|90.9|82.07|99.78|110.03|104.55|108.3|104.8|81.42|83.49|86.27|86.85|94.57|53.93|64|70.22|90.6|105.03|102.25|96.36|92.72||||
2022-02-19 12:41:34|usa_0123|WMB|price|0|3.7292|4.125|4.5834|4.6042|4.6667|4.375|5.0417|4.9583|5|4.75|4.7084|4.9583|3.9167|3.9167|3.0833|3.8751|5.3333|5.7292|5.8542|3.8959|4.5834|5.2084|5.4167|5.0833|5.0209|6.2292|6.9583|6.4375|5.375|5|4.3333|4.3126|5.2917|5.2917|5.9583|6.3959|5.9583|4.8333|5.8333|6.5417|8.0417|9.125|10.4792|8.125|8|9.5417|10|8.3751|10.2088|10.9761|12.2744|13.8087|15.8544|15.579|16.0511|17.7034|21.067|20.654|22.0997|26.7911|30.2138|31.8661|27.1452|29.4466|37.2952|40.1867|35.3478|28.8565|41.485|39.3605|39.8916|37.7082|40.4582|32.95|27.3|25.52|23.56|5.99|2.26|2.7|4.58|7.9|9.42|9.82|9.57|11.9123|12.1|16.29|18.81|19|25.05|23.17|21.39|23.36|23.87|26.12|28.46|31.62|34.06|35.78|32.98|40.31|23.65|14.48|11.38|15.61|17.87|21.08|23.1|18.28|19.11|24.72|31.18|30.25|24.34|33.02|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04||||
2022-02-19 12:41:39|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.3362|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|100.64|93.51|104.68|80.78|89.96|97.94|89.66|92.88|39.22|59.2|63.71|76.34|88.43|101.73|97.9|109.06||||
2022-02-19 12:41:42|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|||||
2022-02-19 12:41:45|usa_0128|REGN|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|||||
2022-02-19 12:41:50|usa_0129|CI|price|0|3.5463|3.5648|3.2778|3.2407|3.2037|2.3241|2.7037|3.287|3.6852|4.3981|4|4.7592|5.3796|4.6944|4.0093|4.0741|4.5926|4.6944|4.824|3.25|3.463|3.4722|3.963|3.4907|3.9445|4.1389|4.6296|4.4074|3.75|3.713|2.7963|3.0278|3.9445|3.4537|3.3518|4.5278|3.7685|4.1296|3.7037|4.3426|4.5926|4.5093|4.8148|4.6481|4.3981|5.4074|4.5648|4.7129|5.5371|5.75|7.713|7.6481|8.4629|8.7315|8.8796|10.1204|10.8148|13.1435|13.8148|12.8055|15.1852|15.3333|14.6944|17.1805|18.625|19.7778|17.2778|17.9028|16.8333|21.1944|23.2|29.4|23.8578|21.2933|18.4333|20.5889|22.5311|21.6489|15.7222|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63||||
2022-02-19 12:41:55|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:41:55|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2358|5.1682|5.2469|6.0221|7.0108|8.6848|12.6284|8.7073|7.4939|6.9434|5.2468|4.9098|5.2356|5.9322|6.3636|7.8916|6.9299|8.8516|10.3795|10.5162|10.1027|8.6718|9.2578|10.6276|10.8937|12.2743|13.1623|13.3852|14.604|16.8978|18.3287|18.7098|17.7966|17.0488|17.8433|17.7427|18.8788|21.1186|21.0827|23.2147|24.0452|27.8346|26.0298|26.0945|26.7201|21.8521|19.8603|23.4196|24.2753|25.4545|27.5613|29.776|33.2778|36.0174|37.1967|39.361|37.8007|42.0215|50.6214|47.623|48.6296|45.9332|50.4776|49.1402|52.304|53.2819|53.9722|57.9558|51.7575|52.2609|56.6039|66.1746|54.756|52.491|57.9342|60.6091|64.6142|64.22|64.47|73.91|73.1|82.13|84.25|80.86|90.32|88.14|99.81|110.27|112.99|100.59|68.53|87.92|90.71|107.4|109.77|117.5|122.54|138.86||||
2022-02-19 12:41:59|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|||||
2022-02-19 12:42:04|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|68.15||||
2022-02-19 12:42:09|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.78|37.9|43.179|35.48|53.42|52.78|39.935|39.18|43.5|41.35|26.77|36|48.61|42.6|48.5|46.85|52.4|51.01|39.09|40.81|32.29|30.94|31.46|27.44|29.67|15.66|12.38|12.25|15.86|24.12|21.08|21.43|18.54|||||
2022-02-19 12:42:12|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:42:12|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|||||
2022-02-19 12:42:17|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|||||
2022-02-19 12:42:22|usa_0138|JCI|price|0|0.9085|0.9278|1.0002|1.0824|1.237|1.266|1.411|1.3143|1.3578|1.522|1.4303|1.8216|2.5126|2.7156|2.7156|3.1504|3.7979|3.3823|4.1167|3.5176|4.1941|5.2957|5.489|5.5277|5.4697|5.9722|7.3637|7.789|7.3444|8.794|7.7116|6.6486|7.3444|7.4218|5.9915|5.315|5.7596|5.2571|5.3537|6.3974|6.9965|6.3974|6.6873|7.9823|7.7116|7.0932|7.3444|7.3515|8.1834|8.3568|9.7496|11.0263|11.065|12.6125|13.3476|16.3653|17.023|21.5303|25.3991|27.8946|33.8139|38.9982|34.2008|46.6973|44.4146|58.6521|63.9138|48.1288|61.7472|58.6521|64.2233|68.7112|53.5204|67.4731|56.3308|72.9205|40.0134|16.7259|17.4563|21.1457|15.9212|23.498|25.2931|32.808|35.4698|41.0286|37.9583|44.2475|41.8457|36.1507|34.4794|35.7298|33.2785|34.0461|34.6527|37.6364|39.0601|41.8333|28.3382|25.3407|28.1528|25.59|22.3817|13.8048|12.501|16.6041|22.0365|22.8035|24.446|22.5159|23.4745|26.4848|28.613|31.5913|26.0438|29.8529|35.9053|33.777|35.9564|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31||||
2022-02-19 12:42:27|usa_0139|NOC|price|0|11.1806|13.5785|12.5427|13.0393|11.1948|14.061|15.1949|15.9887|19.5039|23.6428|21.2615|20.0142|22.3955|22.679|20.0709|17.803|22.5089|18.7102|21.2049|11.5663|13.5507|13.5507|14.0043|12.5868|12.4734|11.8498|10.4323|7.9376|6.6903|8.3912|7.0305|7.8809|13.0971|11.5096|10.5457|11.9065|10.8859|11.9065|11.056|15.4784|16.7258|18.937|15.932|16.9525|18.0865|16.8391|20.5245|19.0503|22.1692|23.6428|27.6117|29.0291|28.859|30.9001|36.3998|37.5337|34.302|39.83|55.0532|52.1617|48.7315|46.7754|33.1113|33.168|27.1581|30.078|28.8307|24.5217|24.0114|30.0497|41.2191|37.6471|39.4614|36.3317|45.8115|45.7254|51.2772|56.6975|56.262|43.9972|38.9171|39.1394|39.1076|43.3622|44.6413|48.7371|48.3788|49.3132|48.9685|50.1206|49.3041|54.5293|61.9499|58.1126|61.7503|61.4147|67.3294|70.6405|70.7584|71.339|70.5861|60.689|54.9194|40.8585|39.5884|41.439|46.9455|50.6649|59.4824|49.3858|55.0011|58.7658|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|||||
2022-02-19 12:42:33|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|||||
2022-02-19 12:42:37|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|||||
2022-02-19 12:42:42|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82||||
2022-02-19 12:42:46|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26||||
2022-02-19 12:42:51|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.76|15.04|17.76|22.37|22.42|22.39|28.015|31.77|36.66|35.84|33.87|37.74|34.18|33.03|34.42|32.405|36.89|44.85|56.05|60.89|72.51|82.39|106.98|123.025|124.65|119.89|124.39|151.07|163.44|172.17|197.75|213.1|254.3|263.91|262.9|251.74|217.34|221.01|257.52|320.53|303.77|290.24|319.65|271.62|309.67|355.01|464.79|462|475.36|510.39|541.58||||
2022-02-19 12:42:54|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|||||
2022-02-19 12:42:58|usa_0146|ITW|price|0|0.8542|1.1224|1.0287|1.1381|1.0339|1|1.1667|1.1771|1.4219|1.3333|1.2136|1.4583|1.6615|1.7448|1.7553|2.1615|2.8959|3.2709|3.9167|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8||||
2022-02-19 12:43:03|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.3788|7.3642|7.6921|7.2646|4.5952|4.3669|5.3373|4.3383|4.4097|4.4097|6.907|6.85|7.9203|7.9916|8.0145|8.6766|8.9301|8.3981|11.0992|8.704|6.9116|8.4369|9.3525|8.4734|8.7383|10.4759|13.4259|16.2726|18.0588|20.9609|31.4916|36.0948|51.4113|46.7807|54.6719|52.5986|47.3744|48.5434|58.517|68.4266|61.7045|64.5906|44.7074|38.8256|27.6739|18.6319|16.3486|15.1247|17.7734|15.5631|18.1204|16.2573|15.5905|20.8239|27.8017|22.7328|17.5359|19.0155|25.1348|21.034|28.7425|31.2724|41.0541|37.58|34.88|48.1|52.17|57.09|46.33|47.07|61.87|60.33|57.88|71.11|65.28|52.47|55.02|67.57|66.29|65.65|75.47|90.16|90.28|116.54|114.96|74.97|85.48|76.93|84.14|92.88|32.62|56.95|47.42|55.45|70.08|76.92|63.32|74.5|||||
2022-02-19 12:43:08|usa_0148|ADM|price|0|3.1147|3.7844|3.3213|2.98|2.8763|2.6392|2.6396|2.8655|3.1578|3.6281|3.083|3.8889|4.4517|4.0956|3.9845|4.1183|4.4109|5.4953|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|||||
2022-02-19 12:43:13|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42||||
2022-02-19 12:43:17|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|||||
2022-02-19 12:43:22|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65||||
2022-02-19 12:43:26|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59||||
2022-02-19 12:43:30|usa_0154|CAH|price|0||1.3421|1.6094|1.5224|1.3235|1.3918|1.4974|1.193|1.473|1.473|1.4007|1.6854|2.1728|2.0823|1.5649|1.4992|1.8893|1.9797|1.5009|0.9222|1.3478|1.5009|1.5408|1.4118|1.6731|2.0193|2.2704|2.6607|2.3349|2.9322|2.715|3.6313|4.8192|5.0737|6.4143|5.1755|5.2179|5.0907|4.921|5.1331|5.0483|4.8361|6.2361|8.0603|7.8057|8.3148|8.8822|9.8369|10.1017|10.0223|11.7454|11.6129|13.6281|15.2983|17.5254|18.5333|17.3006|18.2155|22.5895|23.9024|28.0588|29.8284|14.6003|24.1409|20.999|20.4025|17.3401|15.2323|14.5959|23.5444|28.0584|31.6974|30.7827|49.3955|52.939|46.2886|50.7485|43.962|44.5275|42.3727|40.7835|46.0308|41.8|43.783|49.3239|50.1471|31.3339|41.6282|39.9459|41.2202|45.4152|49.2165|53.3471|46.0523|47.0617|46.1239|52.2232|50.5695|44.7637|41.3419|37.5907|36.9249|35.2784|24.6763|22.5358|21.87|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49||||
2022-02-19 12:43:35|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:43:35|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4||||
2022-02-19 12:43:40|usa_0157|BDX|price|0|2.9766|2.9375|2.5469|2.2969|2.1875|2.0782|2.336|2.4766|3.1094|3.4141|3.4532|3.875|5.3907|6.8907|6.1563|6.25|7.8282|7.9688|7.8907|6.375|6.9688|6.4219|7.1563|6.5|6.3125|7.1719|7.1563|7.7344|7.5625|8.7657|8.2188|9.3125|9.7813|9.2969|8.5|8.5625|8.8125|9.3125|9.3907|9.8282|9.0938|10|9.4063|8.9375|9.375|10.2188|12.0625|12|13.563|14.5625|15.7188|18.75|20.4688|20.0625|22.125|21.6875|22.5|25.7813|23.9375|25|34.0313|38.8125|41.125|42.6875|38.3125|30|28.0625|26.75|26.3125|28.6875|26.4375|34.625|35.32|35.79|37|33.15|37.72|34.45|28.4|30.69|34.44|38.85|36.12|41.14|48.48|51.732|51.7|56.8|58.42|52.47|52.43|60.08|61.58|61.13|70.67|70.15|76.89|74.5|82.05|83.58|85.85|81.3|80.26|68.39|67.24|71.31|69.75|78.86|78.73|67.62|74.1|84.52|79.62|86.17|73.32|74.72|77.65|74.75|78.56|78.19|95.61|98.83|100.02|110.49|117.08|118.3|113.81|139.16|143.59|141.65|132.66|154.09|151.82|169.59|179.73|165.55|183.44|195.11|195.95|214.06|216.7|239.56|261|225.32|249.73|252.01|252.96|271.97|229.77|239.27|232.68|250.22|243.15|243.19|245.82|251.48||||
2022-02-19 12:43:46|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|90.8||||
2022-02-19 12:43:50|usa_0159|VRTX|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|||||
2022-02-19 12:43:54|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|||||
2022-02-19 12:43:59|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39||||
2022-02-19 12:44:04|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|||||
2022-02-19 12:44:08|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|27.8149|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2||||
2022-02-19 12:44:12|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:12|usa_0165|EXC|price|0|8.625|8.3125|8.4375|7.1875|7.1875|6.25|6.75|7.4375|7.9375|7.6875|7|8.6875|10.0625|10.125|10.8125|11.3125|10.9375|10.5625|10.125|9.25|9.25|9.375|9.3125|10|9.875|11.25|11.25|11.5625|9|8.3125|7.3125|9|9.875|10.0625|11.3125|12.9375|12.3125|13.1875|13.1875|13.0625|15|15.3125|16.375|15.125|13.875|13.125|12.6875|12.25|12.563|13.813|14.313|15.063|13.313|13|11.875|12.625|10.188|10.5|11.719|12.125|11.063|14.594|18.375|20.875|23.125|20.938|18.75|17.375|18.438|20.157|30.282|35.105|32.8|32.06|22.3464|23.94|26.485|26.15|23.75|26.385|25.205|29.905|31.75|33.18|34.435|33.1887|36.69|44.07|45.89|51.33|53.44|53.14|52.9|56.83|60.54|61.89|68.71|72.6|75.36|81.64|81.27|89.96|62.62|55.61|45.39|51.21|49.62|48.87|43.81|37.97|42.58|41.64|41.24|42.84|42.61|43.37|39.21|37.62|35.58|29.74|34.48|30.88|29.64|27.39|33.56|36.48|34.09|37.08|33.61|31.42|29.7|27.77|35.86|36.36|33.29|35.49|35.98|36.07|37.67|39.41|39.01|42.6|43.66|45.1|50.13|47.94|48.31|45.59|36.81|36.29|35.76|42.22|43.74|44.31|48.34|57.76||||
2022-02-19 12:44:18|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9167|2.8721|3.5196|3.6812|3.0408|2.0517|2.2183|1.34|0.5746|0.6742|0.7621|1.1746|1.3538|1.4587|1.3071|1.2221|1.6696|1.7788|1.5746|1.3733|1.3779|1.9179|1.5317|1.2729|1.2937|1.5292|1.8092|1.8996|2.1171|2.4237|3.1088|3.3929|4.0133|3.807|4.0537|2.6454|3.5938|3.3173|3.6652|4.8812|5.8675|6.494|7.2167|8.1683|10.7325|10.6167|12.4225|10.9075|6.8375|10.4263|9.7043|11.0575|15.5213|9.28|15.125|18.88|25.125|28.405|32.58|35.16|50.88|
2022-02-19 12:44:19|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|9.5317|17.9066|18|18.438|18.688|28.563|38.5|36.813|27.5|23.375|15.75|14.39|9|9.85|7.05|4.1463|2.13|3.37|5.5|7.77|9.59|11.1|12.54|14.48|14.78|16.37|16.09|20.4|23.21|26.8|29.25|33.07|34.72|31.93|33.1|34.08|39.14|41.99|33.42|40.31|31.03|16.5|20.09|23.37|31.36|39.25|38.23|39.09|44.08|42.61|42.19|40.84|41.53|43.93|52.99|57.65|64.91|71.26|69.99|68.32|70.45|72.44|74.82|74.21|80.53|79.18|82.54|82.82|77.53|87.04|86.45|95.37|94.98|87.57|94.58|100.62|99.99|107.89|110.88|102.59|108.92|106.2|128|135.78|137.87|142|136.89|165.53|164.18|153.49|170.99|197.12|175.06|208.74|||||
2022-02-19 12:44:23|usa_0169|VIAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:23|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:24|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.8125|31|34.25|22.5|13.75|13.5|12.5|11.625|11.0625|12.25|11.875|13.5|11.25|9.875|9.125|10.875|12.5|15.75|13.375|12.25|10.0625|9.125|8.8125|7.25|7.625|7.875|8|7.5938|6.3125|6.8438|8.2813|9.875|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9||||
2022-02-19 12:44:29|usa_0172|PSA|price|0|16.375|18.25|16.625|16.875|17.125|16.625|17.125|17.875|21.375|21.25|19|18.25|20.25|14.75|16.75|15.125|15|14.375|13.125|10.75|11.625|11|11.5|11.25|12.875|12.75|13.75|10.875|7.625|8.25|6.75|6.625|8|8.375|8.375|8.25|9.375|8.75|9.625|8.875|11.5|11.625|14.5|14.25|14.375|15.5|15|14.375|17|16.375|18.625|19|20.375|20.625|22.625|31|29|29.25|29.625|29.375|30.875|28|26.8125|27.0625|25|28|25.1875|22.6875|21|23.4375|23.9375|24.3125|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.0586|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56||||
2022-02-19 12:44:33|usa_0173|INTU|price|0.955960671856||||||||||||||||||||||||||||||||||||||||2.3125|2.2917|2.3959|2.8229|3.0312|3|3|5.8805|6.5|5.6458|7.1875|12|7.5|8.6667|5.8333|4.5|3.875|3.6875|4.1979|5.4375|8.0625|8.8646|8.2915|8.4167|16.9583|14.3541|13.6354|14.5625|27.1875|18.0625|17|30.7188|13.875|16.25|17.19|20.11|19.18|19.59|21.99|25.96|18.6|19.41|21.565|25.05|22.315|21.255|18.72|22.68|21.885|20.15|24|22.965|26.595|27.085|30.87|35.3|27.36|28.45|28.64|32.17|27.01|26.97|27.33|25.06|27|23.13|29.7|29.07|34.32|36.19|39.75|47.98|53.11|55.56|46.7|53.67|60.16|57.97|58.02|59.43|65.66|59.64|63.92|71.41|77.73|75.75|81.97|88.01|96.96|100.33|105.77|97.43|104.01|100.89|110.99|108.74|115.99|125.21|137.21|151.02|173.35|184.79|204.24|211|261.41|251.06|277.31|257.5|230|269.81|306.37|314.68|383.06|412.16|529.97|625.99|481.2||||
2022-02-19 12:44:37|usa_0174|AON|price|0|4.8149|4.963|5.2964|5.963|4.7038|4.4629|5.2778|5.6481|6.4815|7.1482|6.1482|7.6667|9.2964|8.963|8.037|7.8148|8.0185|7.6297|8.3703|6.7777|7.4074|7.8148|8.0741|8.2963|8.8518|10.7408|10.1482|12.5185|11.1111|11.1111|9.1112|10.2964|10.9259|11.1852|10.963|11.7407|12.1111|13.5926|14.4074|16|16.7407|15.7407|16.5185|14.3333|14.2222|15.0556|14.8334|14.2222|16.222|16.555|18.167|22.167|23|22.555|24.111|27.611|27.222|34.5|35.167|39.083|43.1667|46.8333|43|36.9167|42.1667|41.25|29.5625|40|32.25|31.0625|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.67|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56||||
2022-02-19 12:44:42|usa_0175|HUM|price|0.135319677219||||||||||||||||||||||||||||||||||||||||7.875|9.25|11.375|14.125|18.5|18.5|18.75|24.375|25.625|19.5|19.5|21.125|25.125|24.625|16.75|18.25|22|21.75|24.375|20.938|25.0625|27|27.1875|18.9375|17.25|13.625|10.875|6.875|7.3125|7.6875|7.3125|12.125|10.48|9.88|11.15|11.55|13.53|16.35|12.31|12.18|9.6|11.05|17.52|20.29|19.02|16.5273|18.0486|19.15|31.94|34.65|39.85|44.39|52.65|45.18|55.93|60|58.02|63.24|64.09|74.95|44.86|47.79|43.91|29.59|26.08|28.78|32.85|37.58|46.77|45.72|47.02|58.29|69.94|76.12|74.58|84.89|92.48|80.68|61.6|74.27|69.11|74.11|91.26|92.15|112.72|109.75|117.65|138.85|178.02|165.6|182.09|178.63|182.95|177.07|172.55|171.53|206.14|221.98|231.2|255.35|268.83|294.18|314.18|320.41|266|255.41|296.75|294.2|314.02|381.82|392.45|399.28|419.25|445.24|425.86|463.16|||||
2022-02-19 12:44:47|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||14.375|15.5625|15.9375|15.0625|14.875|15.875|15|13|13.938|15.063|15.313|15.625|16.438|17.813|20.625|22.219|23.75|27.282|25.282|25.125|23.688|21.0938|20.2188|20.625|22.5313|21.1875|21.3438|20.0938|23|24|27.6563|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.7632|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5||||
2022-02-19 12:44:51|usa_0177|AMAT|price|1|0.2559|0.3321|0.2833|0.2403|0.2364|0.2071|0.1875|0.2735|0.1797|0.1954|0.1563|0.1836|0.2481|0.1446|0.1602|0.2071|0.3594|0.3633|0.2422|0.2891|0.4532|0.4805|0.3477|0.4063|0.4336|0.3868|0.3985|0.4258|0.4239|0.543|0.2735|0.461|0.4883|0.5079|0.379|0.5997|0.5782|0.6875|0.9219|1.0938|1.3321|2.0625|1.9688|2.7579|2.7813|2.7969|3.25|2.407|3.8516|6.4688|6.2656|4.625|5|2.9844|3.3047|6.1719|6.8594|11.4844|8.3438|8.2031|9.0313|8.375|8.6719|15.7969|13.4063|17.9844|22.4531|34.3125|50.5625|37.9375|26.5625|25.1563|27.3|22.93|17.055|21.78|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18||||
2022-02-19 12:44:56|usa_0178|AEP|price|0|18.625|17.875|18.75|17.125|16.375|17|19.25|21.125|21.5|23.625|20.75|23.625|27.75|26.625|27|27.5|28.375|27.5|27.5|26.25|27.125|28.875|27.625|27.25|26.5|27.75|30|33|30.375|29.75|26.5|28|29.125|28.375|30.625|34.25|30.75|31.875|33|33.125|36.875|37.75|38.5|37.125|30.75|28.25|31.375|32.875|31.75|35.125|36.375|40.5|41.75|42.625|40.625|41.125|41.25|42|45.5|51.625|50.25|45.375|48.8125|47.0625|39.625|37.5625|34.125|32.125|29.8125|29.625|39.125|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32.0534|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97||||
2022-02-19 12:45:00|usa_0179|TWTR|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||||
2022-02-19 12:45:02|usa_0180|DFS|price|0.800627943485|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|24.62|20.53|16.76|18.21|13.82|11.28|6.28|8.13|11.66|14.95|15.35|15.67|15.24|17.32|22.25|24.37|26.08|23.05|31.86|32.83|34.24|41|44.96|42.5|50.43|52.46|58.72|56.86|63.26|62.84|59.41|59.49|55.24|54.72|50.17|52.55|56.53|54.81|67.6|65.04|63.79|66.53|75.36|71.92|73.11|69.18|71.5|76.86|92|81.15|28.33|42.97|51.63|64.01|94.68|100.61|124.5|125.18||||||
2022-02-19 12:45:06|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|137.63||||
2022-02-19 12:45:09|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05||||
2022-02-19 12:45:13|usa_0185|SRE|price|0|8.8125|8.9375|10|9.8125|9.125|9|10.25|11.4375|11.9375|13.6875|12.5|13.5|16.1875|18.0625|17.5625|16.9375|17.625|16.9375|16.25|14.875|15.5625|16.6875|17.625|19.125|18.6875|20.25|20.4375|22.5625|21.3125|21.75|19.9375|22.4375|21.9375|18.6875|20.75|22.5625|21.9375|23.5|24.5|24|26.25|25.5|27|24.875|22.125|18.5|19.125|19.25|20.75|20.75|23.125|23.75|22.875|22.875|22.125|22.75|22|24.063|25.25|26.938|27.938|27.813|26.0625|25.375|19.1875|22.625|20.8125|17.375|16.75|17|20.8125|23.25|23.28|27.34|24.75|24.55|25.15|22.13|19.65|23.65|24.96|28.53|29.36|30.06|31.8|34.43|36.19|36.68|39.84|41.31|47.06|44.84|46.46|45.48|50.25|56.04|61.01|59.23|58.12|61.88|53.28|56.45|50.47|42.63|46.24|49.63|49.81|55.98|49.9|46.79|53.8|52.48|53.5|52.88|51.5|55|59.96|68.88|64.49|70.94|79.94|81.76|85.6|89.76|96.76|104.71|105.38|111.36|109.02|98.94|96.72|94.01|104.05|114.02|107.19|100.64|110.5|112.75|114.13|106.92|111.22|116.11|113.75|108.19|125.86|137.44|147.61|151.48|112.99|117.23|118.36|127.41|132.58|132.48|126.5|132.28||||
2022-02-19 12:45:18|usa_0186|NFLX|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|||||
2022-02-19 12:45:22|usa_0187|MYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:45:22|usa_0188|ILMN|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||||
2022-02-19 12:45:26|usa_0189|VFC|price|0|1.7188|2.3399|1.8594|1.8828|1.6563|1.5156|1.5313|1.6641|2.0078|2.375|2.4297|3.2422|3.9297|3.9844|3.7813|3.8594|4.8281|5.0938|4.8281|3.0625|3.8125|3.6875|3.5781|3.5938|4.1719|3.9844|4.4375|3.9844|3.8906|3.2656|1.9375|2.2969|3.3438|3.5938|4.5156|4.9531|5.5625|5.5|5.9531|6.6563|6.5313|5.7656|5.5156|5.7656|6.25|5.9375|6.1719|6.0782|6.6407|6.7188|6.375|6.5938|6.9063|7.4531|7.5156|8.4375|8.3594|10.6406|11.5781|11.5|13.1719|12.8594|9.25|11.7188|11.7969|10.6875|7.75|7.5|6.0156|5.9844|6.1719|9.06|8.75|9.095|7.3175|9.7525|10.8125|9.8025|8.995|9.0125|9.4075|8.4925|9.7275|10.81|11.675|12.175|12.3625|13.845|14.785|14.305|14.4925|13.835|14.225|16.98|18.2375|20.52|20.655|22.895|20.1875|17.165|19.3775|17.795|19.3275|13.6925|14.2775|13.8375|18.1075|18.31|20.0375|17.795|20.255|21.545|24.6325|27.14|30.38|31.7475|36.495|33.3625|39.84|37.7425|41.9375|48.265|49.7625|62.34|61.88|63|66.03|74.9|75.31|69.74|68.21|62.25|64.76|61.49|56.05|53.35|54.97|57.6|63.57|74|74.12|81.52|93.45|71.34|81.3791|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22||||
2022-02-19 12:45:31|usa_0190|APA|price|0|5.0625|7.3125|6.6875|6|7.0625|5.5|5.875|5.0625|5.875|5.125|5.5|5.4375|4.375|4.2501|4.375|4.5|5.9375|5.375|5.3125|3.7501|4|3.7501|3.3126|3.9375|4.4375|6|7.4375|9.1874|8.125|7.4375|9.875|7.3125|6.5|7.375|9.125|7.9375|7.1875|7.9375|10.6875|9.375|13.0625|13.875|14.8125|11.6875|11.5625|13.8125|12.6249|12.5006|13.6255|13.6879|13.1254|14.7505|13.4384|16.438|14.8129|17.5629|16.751|16.2497|21.438|17.5317|16.1526|13.6364|11.6071|10.9578|11.3095|16.8831|18.6959|15.9902|21.5368|25.4599|25.5952|30.3301|24.9394|21.9697|18.6147|23.7524|27.0857|27.3714|28.3095|27.1381|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89||||
2022-02-19 12:45:36|usa_0191|ABC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6839|2.7674|3.2749|4.0026|4.0026|4.0332|5.3975|5.8525|5.3067|6.0495|7.0883|7.0655|7.293|7.9674|6.6031|7.8839|8.2934|6.1859|5.7463|3.6843|3.6387|7.5201|11.4014|12.2504|11.8987|13.4148|17.2112|15.4161|16.5684|18.4363|17.3252|13.1746|12.7356|16.8231|13.1116|13.621|13.2644|14.466|13.0291|14.2347|13.8975|16.7746|18.7516|20.0858|23.4189|20.3381|21.9294|21.813|25.5924|24.0011|22.665|22.435|20.49|19.995|18.825|17.83|16.33|17.74|22.38|26.07|28.92|31.75|30.66|34.12|39.56|41.4|37.27|37.19|39.66|39.35|38.71|43.18|51.45|55.83|61.1|70.31|65.59|72.66|77.3|90.16|113.67|106.34|94.99|103.71|86.55|79.32|80.78|78.19|88.5|94.53|82.75|91.82|86.21|85.27|92.22|74.4|79.52|85.26|82.33|85.02|88.5|100.77|96.92|97.76|118.07|114.49|119.45|132.89||||
2022-02-19 12:45:40|usa_0192|WM|price|0|||||||||||||||||||||||5.375|4.875|5.75|3.875|4.125|3.125|4.625|7.875|9.5|11.5|18.25|28.25|34|35|31|26.5|22.5|29|26.5|26|24.25|22.75|25.25|23.25|29.75|22.75|24|26.0352|26.1499|27.2968|29.1319|30.0495|30.1641|29.8201|28.0997|29.476|32.0566|25.2324|28.2717|32.1139|32.0417|31.0833|29.5833|35.8334|19.25|17.1875|13.6875|19|17.4375|27.75|24.7|30.82|26.74|31.91|27.25|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.5366|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9||||
2022-02-19 12:45:44|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.87|33|19.83|21.38|24.28|26.19|31.84|30.44|40.43|36.52|42.03|46.62|50.36|55.76|71.54|74.82|76.07|90.72|74.08|68.99|77.56|75.93|75.13|74.37|89.63|86.01|78.17|87.89|97.15|104.18|138.33|122.51|130.38|135.18|121.29|147.81|89.85|97.06|120.18|163.83|188.54|205.88|242.72|253.77|||||
2022-02-19 12:45:47|usa_0195|SHW|price|0|1.224|1.0625|1.0729|1.0938|1.0417|1.1771|1.2448|1.1667|1.375|1.6042|1.4896|1.8438|2.375|2.2188|1.9063|2.3021|3.1458|2.9167|2.8229|2.0313|2.3229|2.3125|2.3958|2.1146|2.2813|2.4375|2.8021|2.8646|2.9479|3.3229|2.7917|3.1146|3.6146|4.0625|4.1042|4.4583|4.5|4.5833|4.6875|5.1042|5.5417|5.3958|6|5.9583|5.3125|5.25|5.1875|5.5627|5.646|5.9377|5.8333|6.7917|7.396|7.75|7.7293|9.3333|9|10.2917|9.8127|9.25|11.875|11.0417|7.2083|9.7917|9.375|9.25|6.9792|7|7.3125|7.0625|7.125|8.7708|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.841|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|||||
2022-02-19 12:45:52|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.313|40.313|26.25|26.063|22.875|14.9375|8.25|8.3125|11.125|10|8.125|8.9375|13.3125|14.4375|15.8125|16.1|19.27|18.6|19.1|21.76|25.22|23.3|26.09|24.8|26.15|25.46|31.26|32.35|34.4056|34.7|35.06|40.63|42.18|54.05|52.39|43.29|41.3|39.03|40.71|41.67|52.3|45.29|48.11|48.58|76.82|52.28|14.85|16.47|23.67|36.36|47.88|54.73|66.97|64.26|87.26|102.77|87.07|71.98|86.15|106.65|90.32|103.01|107.75|126.25|153.06|186.13|183.95|185.44|229.97|194.69|147.94|163.61|142.63|117.05|115.71|139.84|157.03|172.81|185.68|185.37|157.88|149.58|167.2|167.52|183.24|172|125.08|152.28|155.21|126.32|147.6|68.65|96.76|86.4|108.44|160.62|162.22|169.54|177.93||||
2022-02-19 12:45:56|usa_0197|SE|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|
2022-02-19 12:45:57|usa_0198|CMI|price|0|6.6563|7.875|8.2813|10.0625|9.4688|8.9844|9.1094|9.7032|9.2344|7.9375|8.0157|9|9.5938|8.3282|7.4063|8.3907|10.0469|11.2813|10.5625|5.9063|7.1563|7|6.0782|8.0313|7.9844|7.9532|7.1875|6.3438|5.8282|6.5469|4.5938|4.6563|4.625|4.9844|4.625|6.7813|7.8594|8.5625|8.25|9.75|11.9844|10.625|10.2032|13.4375|12.3125|10.8438|9.8438|11.3125|11.1875|10.9063|9.625|9.25|10.0938|10.0938|9.8438|11.5|12.8125|17.6406|19.5156|14.7656|13.7813|12.8125|7.4375|8.875|8.8906|14.2813|12.4531|12.0781|9.3906|6.9844|7.4844|9.4844|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.5772|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14||||
2022-02-19 12:46:02|usa_0199|PCG|price|0|15.3125|14.75|15.375|14.875|12.875|13.75|14.75|16.375|17.625|19.625|17.625|20|22.625|22.875|24|24.25|24.125|20.125|19|16.25|16|15.75|17.25|17.5|17.75|20.25|20|22|21.875|23.25|21.25|25|26.125|25.25|29.25|32.5|29.75|32.25|32.25|33.125|34.625|33.375|35.375|35.125|29|23.75|22.75|24.375|24.875|29|30|28.375|22.375|23.25|21.75|21|23.5|24.25|23.1875|30.4375|33|31.5625|31.9375|31.5|31.0625|32.5|25.875|20.5|21|24.625|24.1875|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.915|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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||||
2022-02-19 12:46:07|usa_0200|BSX|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||||
2022-02-19 12:46:12|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|41.93|45.06|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|||||
2022-02-19 12:46:14|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|13.53|16.645|21.68|21.275|26.825|30.83|44.835|36.215|32.235|44.77|43.645|40.465|42.14|44.86|49.825|52.31|45.54|52.16|36.66|35.7|41.85|51.12|49.03|51.85|55.24|66.42|71.82|69.2|83.04|59.1|60.95|54.37|62.42|60.38|23.15|37.38|29.43|40.73|53.6|60.08|62.51|64.37||||
2022-02-19 12:46:17|usa_0203|IP|price|0|13.3125|13.0625|13.4063|14.75|13.4375|12.1563|12.5938|13.4688|12.4375|12.25|11.5938|12.6875|15.375|15.7188|17|18.7813|26.5|24.25|25.9375|21.125|20.3125|24.0625|22.375|23.1875|22.75|22.9375|27.875|28.25|25.25|25.4375|21.75|26.75|30.5|35.25|34.0625|35.375|36.8125|34.9375|31.9375|33.3125|31.25|32|30.125|33.875|33.9375|33.125|39.25|37.688|37.563|42.875|42|37.875|39.5|36.875|42.5|40.5|39|48.5625|55.0625|43.125|46.8125|43|46.625|44.8125|42.1875|50.5|48.0625|56.4375|42.75|29.8125|28.6875|40.8125|36.08|35.7|34.84|40.35|43.01|43.58|33.39|34.97|33.8|35.73|39.02|43.11|42.26|44.7|40.41|42|36.79|30.21|29.8|33.61|34.57|32.3|34.63|34.1|36.4|39.05|35.87|32.38|27.2|23.3|26.18|11.8|7.04|15.13|22.23|26.78|24.61|22.63|21.75|27.24|30.18|29.82|23.25|29.6|35.1|28.91|36.32|39.84|46.58|44.31|44.8|49.03|45.88|50.47|47.74|53.58|55.49|47.59|37.79|37.7|41.04|42.38|47.98|53.06|50.78|56.61|56.82|57.94|53.43|52.08|49.15|40.36|46.27|43.32|41.82|46.05|31.13|35.21|40.54|49.72|54.07|61.31|55.92|46.98|||||
2022-02-19 12:46:22|usa_0205|DG|price|0.963012139605|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.21|25.79|28.99|29.36|28.32|30.52|32.2|32.5|40.36|45.75|45.69|51.01|48.62|50.95|52.09|54.67|58.57|55.67|55.31|55.23|62.45|74.99|76.2|78.7|65.34|86.18|82.3|96.71|68.17|68.55|71.55|74.6|83.97|92.94|97.25|99.16|111.04|119.3|125.1|134.2|160.62|151.01|178.43|190.03|213.71|201.75|212.4|230.15|221.53|199.97||||
2022-02-19 12:46:26|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8125|7.6875|8|14.375|18.7035|16.6565|16.469|13.4065|6.1875|5.594|5.7815|7|8.219|7.844|15.4375|16.4375|15.625|19.344|17.315|13.4|7.25|10.305|12.665|10.525|9.69|10.92|11.195|11|9.07|11.18|14.14|15.745|16.43|17.645|23.35|23.77|32.9|31.35|32.06|31.66|29.275|30.59|38.895|52.12|72.25|73.46|58.38|88.72|50.23|24.44|28.71|32.66|43.13|44.09|40.58|33.07|44.47|67.25|79.27|78.21|51.22|67.99|79.47|64.44|80.11|68.35|70.75|68.9|78.11|79.53|77.87|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55||||
2022-02-19 12:46:29|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||15.1253|14.1134|18.0366|15.9487|16.2015|16.4547|17.4675|15.4419|16.3284|16.0118|19.1757|21.3907|20.8847|12.3728|15.1577|10.4902|9.0184|9.2557|4.5567|4.082|3.6074|3.1802|2.5157|2.4207|3.7972|4.2719|6.4553|8.3159|8.24|8.7336|9.607|9.6829|10.1842|8.6957|8.8096|11.5056|13.0017|16.7078|20.8696|17.6062|19.6848|20.8164|18.9558|22.9353|24.4542|24.3175|25.1984|25.73|29.2691|32.1398|31.9955|27.5299|31.4411|34.3649|34.1067|32.3296|37.5318|25.4946|17.1711|22.6771|29.2387|33.2182|36.0585|35.656|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5164|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7924|63.9484|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12||||
2022-02-19 12:46:34|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|33.12|31.49|31.48|32.69|29.26|32.37|36.95|43.35|46.29|48.22|39.65|48.33|43.12|46.42|51.87|53.72|54.16|62.76|63.21|72.45|81|83.36|91.2|84.49|100.67|113.86|125.05|132.35|117.69|137.04|162.48|163.12|157.04|187.99|192.77|247.03||||
2022-02-19 12:46:36|usa_0209|ORLY|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||||
2022-02-19 12:46:40|usa_0210|CB|price|0|||||||||||||||||||||||||||||||||||||||||9.6667|9.9167|11.0416|10.375|8.5834|8.2083|8|7.792|8.417|9.6667|11.458|13.25|14.875|15.6667|17.625|20.042|21.3333|24.625|31.3333|32.167|37.688|39|30|34.438|31.188|28.25|16.938|16.688|22.875|28|39.25|42.438|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.2844|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31||||
2022-02-19 12:46:43|usa_0211|M|price|1|||||||||||||||||||||||||||||||||||||||||||||||||10.5625|14.1875|12.6875|13.5|16.75|15.1875|16.5|16.4375|17|21.9063|22|21.1875|24.9063|26.4688|19.2188|20.9063|23.3438|25.6563|21.3438|20.8125|17|12.0313|16.2813|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5103|23.9915|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6||||
2022-02-19 12:46:48|usa_0212|LB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:46:48|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|||||
2022-02-19 12:46:52|usa_0214|AZO|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|1920.01||||
2022-02-19 12:46:57|usa_0215|RAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:46:57|usa_0216|PCAR|price|0|2.0988|1.9754|2.1471|2.4799|2.0612|1.7499|1.9538|1.9163|1.986|1.7714|1.884|1.9968|2.351|2.4691|1.7821|2.0075|2.5228|2.963|3.2529|2.4477|3.285|3.2206|3.5642|3.5212|4.1546|4.2513|3.5427|3.6715|3.8541|3.6071|2.6195|2.7698|3.4353|3.8003|4.1438|4.1654|4.6592|5.0027|4.5734|4.9168|5.5394|5.2389|5.3033|5.2603|5.037|4.568|4.5|4.3702|4.1978|4.6173|4.6173|4.1605|4.8148|4.8395|5.4074|6.7161|6.5926|9.1729|11.0618|10.3704|11.7655|10.321|8.1358|8.1235|8.1358|10.5432|10.0494|8.7531|9.8519|7.8395|7.321|9.7284|8.8519|10.1571|9.6929|12.962|14.4613|13.1526|10.0119|13.6682|14.8948|20.0741|22.0415|25.2208|24.9111|25.7734|30.72|35.7689|32.1734|30.2223|30.1734|30.7689|31.3245|36.6134|38.0134|43.2667|48.9334|58.0267|56.8334|54.48|45|41.83|38.19|28.6|25.76|32.43|37.71|36.27|43.34|39.87|48.15|57.34|52.36|51.09|33.82|37.47|46.83|39.19|40.02|45.21|50.56|53.66|55.66|59.17|67.44|62.83|56.875|68.01|63.14|63.81|52.17|47.4|54.69|51.87|58.78|63.9|67.2|66.04|72.34|71.08|66.17|61.96|68.19|57.14|68.14|71.66|70.01|79.1|61.13|74.85|85.28|86.28|92.92|89.25|78.92|88.26|||||
2022-02-19 12:47:02|usa_0217|PPL|price|0|5.2777|4.9297|5.2777|4.7847|4.7267|4.9587|5.5096|5.8287|6.3506|6.2346|5.6547|6.6696|7.3366|7.8585|8.4675|8.4675|9.2794|8.3515|8.2645|7.6555|8.0035|8.2935|8.2935|8.3805|8.1195|8.9605|9.4824|9.9464|9.7144|9.9174|9.2794|10.1494|10.3813|10.1204|11.1353|12.2083|11.2223|12.0052|12.7592|12.6432|13.8611|13.6291|14.0351|12.5272|10.6713|9.1054|9.2794|8.8154|9.1059|9.0474|10.8453|11.5993|11.3093|10.9613|10.1494|10.6713|9.3954|9.2504|10.1494|11.1063|10.9613|10.5263|12.0052|12.9332|11.4833|14.2671|12.5562|10.6133|9.7144|10.1784|19.3708|20.9657|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.1571|21.303|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4184|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06||||
2022-02-19 12:47:07|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|||||
2022-02-19 12:47:10|usa_0219|SYY|price|0|1.1329|1.1368|1.1172|1.1407|1.1094|0.9493|1.0391|1.0547|1.0782|1.1446|1.1211|1.3985|1.6719|1.7813|1.7657|1.875|2.211|2.1954|2.3672|1.6954|1.9297|1.875|2.2032|2.4063|2.711|2.961|3.4375|3.9532|3.7032|4.2813|3.9219|4.2032|4.4844|5.125|5.0313|5.8282|5.8282|6.1875|6.1875|6.5938|6.5938|6.2813|6.875|7.3125|6.4063|5.6563|6.3438|6.438|6.625|7.375|6.813|8.125|8.219|8.563|8.407|8.157|8.532|9.125|9.235|11.391|12.813|12.813|11.7813|13.7188|13.1563|14.9063|17.5313|19.7813|17.8438|21.0625|23.1563|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55||||
2022-02-19 12:47:15|usa_0220|CERN|price|0||||||||||||||||0.0897|0.1403|0.1346|0.1389|0.0781|0.1042|0.1403|0.1071|0.0926|0.0637|0.0564|0.0738|0.0723|0.0767|0.0687|0.0369|0.0564|0.0839|0.0868|0.1172|0.1447|0.2127|0.2951|0.3935|0.6395|0.5208|0.6019|0.8507|1.0069|0.9606|0.6424|0.9462|1.0215|1.1227|1.4179|1.5857|0.9491|1.0764|0.9896|0.7176|0.7176|0.6077|0.9722|1.1082|0.9781|0.9925|1.3108|1.2413|1.2384|1.1155|1.4562|1.059|1.3672|1.875|1.8924|3.2248|3.2118|2.3785|2.9167|3.4688|3.4674|3.3132|3.3215|2.4451|2.1708|2.2486|2.85|3.8588|4.7313|5.6375|5.5725|5.4075|6.6463|6.5637|8.4962|10.8663|11.3637|11.8625|9.2775|11.35|11.375|13.6125|13.8675|14.9525|14.1|9.32|11.295|11.16|9.6125|10.9925|15.5725|18.7|20.61|21.2325|18.9725|20.9975|23.685|27.8|30.555|34.26|30.625|38.08|41.33|38.6941|38.755|47.37|48.045|52.55|55.74|56.25|51.58|59.57|64.66|73.26|69.06|59.96|60.17|52.96|58.6|61.75|47.37|58.85|66.47|71.32|67.39|58|59.79|64.41|52.44|57.21|73.3|68.17|73.39|62.99|68.55|72.29|78.48|71.88|78.16|70.52|92.87||||
2022-02-19 12:47:19|usa_0221|STI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:47:19|usa_0222|ROST|price|1||||||||||0.5195|0.5117|0.4063|0.4063|0.3203|0.2422|0.1641|0.2109|0.3281|0.1446|0.2109|0.168|0.2696|0.3164|0.3516|0.4844|0.6016|0.5977|0.375|0.3242|0.3164|0.1406|0.1953|0.2617|0.4375|0.4766|0.6719|0.4961|0.4297|0.543|0.6914|0.5078|0.4297|0.4883|0.4141|0.5273|0.4727|0.4338|0.336|0.3047|0.3809|0.4902|0.625|1.0781|0.9219|1.2969|1.2813|1.7578|1.9766|2.3359|2.0313|2.8945|2.6289|2.0352|2.4688|2.8711|3.0078|2.5781|1.5938|2.5938|1.9219|1.6484|2.8594|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75||||
2022-02-19 12:47:24|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.625|20.5|21.25|20.125|18.375|19.5|21.375|24.25|24.125|25.875|28.5|36|35.875|37|39.938|39|37.125|38|34.0625|34.25|31.625|35.3125|33.875|34.3125|36.625|41.75|47.6875|50.125|45.81|46.75|47.75|47.31|49.8|46.7|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.5584|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59||||
2022-02-19 12:47:28|usa_0224|TROW|price|0|||||||||||||1.2032|1.086|0.8985|0.9532|1.375|1.2032|1.0391|0.625|0.8594|1|1.1016|1.0782|1.25|1.4375|1.6602|1.8282|1.8672|1.7032|1.2813|1.5|1.7813|1.7188|2.125|2.8125|2.2969|2.336|2.2969|2.8438|2.7657|2.875|3.836|3.625|3.5|3.3125|4.1875|3.75|4.547|4.8125|6.4065|6.1565|6.625|7.6875|8.125|10.875|9.2815|12.9065|16.8125|15.719|17.594|18.7815|14.6875|17.125|17.1875|19.1875|13.7188|18.4688|19.75|21.25|23.4688|21.1328|15.6563|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|||||
2022-02-19 12:47:32|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|23.875|24.938|23.438|24.25|21.0625|20.5|22.8125|20.3125|19.1875|21.125|23.375|24.4375|25.4375|24.13|25.06|24.21|26.04|27.55|30.7|29.1|27.02|28.13|27.65|30.81|32.96|36.86|35.122|36.68|40.45|37.13|43.19|44.18|48.23|54.07|48.06|55.89|59.01|58.17|53.96|59.2|56.58|54.32|53.2|45.3|22.14|12.05|18.41|24.85|26.91|28.09|24.2|25.77|31.4|34.14|34.43|28.27|29|35.28|31.17|36.22|36.07|38.73|37.13|39.16|37.13|40.25|41.1|38.31|43.46|44.39|37.16|38.14|43.57|42.56|47.96|52.27|52.04|50.41|58.72|64.75|63.82|63.58|64.02|66.73|57.97|70.92|78.14|85.58|88.41|63.91|91.47|101.1|98.22|103.65|121.45|128.85|168.36|||||
2022-02-19 12:47:36|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|31.875|33.063|35|33.375|28.875|31.1875|32|35.5625|30.5|29.875|31.4375|37.875|42.8125|44.375|38.55|41|36.2|38.32|39.43|41|38|36.41|37.62|43.4|43.47|47.98|54.05|50.22|54.6|64.08|58.92|69.12|71.69|73.92|91.3|87.48|103.9|115.39|115|104.34|102.85|100.05|92.12|95.7|93.66|53.33|35.03|45.2|65.67|69.63|76.24|76.36|84.96|84.74|93.52|106.73|93.16|98.39|104.14|105.31|110.82|105.4|100.33|107.51|106.31|103|113.04|118.03|113.66|134.1|139.81|126.71|114.5|127.07|126.77|127.59|138.12|127.29|131.32|125.96|122.82|127.85|123.4|121.23|120.72|113.47|133.88|136.07|130.12|135.78|92.23|92.6|80.28|92.89|103.01|117.76|112.94|114.8|||||
2022-02-19 12:47:40|usa_0227|WDC|price|0|4.375|6.6875|5|4.5|4.375|3.875|4.9375|4.3125|6.25|6.8125|4|5.25|6|6.625|6.8125|9.25|11.3125|12.8125|11.8125|8.125|7.4375|7.6875|6.9375|7.375|5.8125|5.0625|4.25|4.1875|5.625|6.625|3.125|2.4375|2.6875|2|1.5|1.3125|1.9375|2.4375|2.6875|4.3125|2.8125|2.0625|2.5|4.5625|8.4375|6.375|7.4375|8.375|6.875|8.75|7.938|8.938|9.625|13.063|20.063|28.438|28.313|31.625|40|16|17.563|11.813|10.75|15.0625|7.9375|6.5|3.75|4.1875|7.4375|5|5.875|2.4375|4.76|4|2.17|6.27|6.23|3.25|4.7|6.39|9.06|10.3|12.89|11.79|11.23|8.636|8.79|10.84|12.75|13.42|12.93|18.61|19.43|19.81|18.1|20.46|16.81|19.35|25.32|30.21|27.04|34.53|21.32|11.45|19.34|26.5|36.53|44.15|38.99|30.16|28.39|33.9|37.29|36.38|25.72|30.95|41.39|30.48|38.73|42.49|50.29|62.09|63.4|83.9|91.82|92.3|97.32|110.7|91.01|78.42|79.44|60.05|47.24|47.26|58.47|67.95|82.53|88.6|86.4|79.53|92.27|77.41|58.54|36.97|48.06|47.55|59.64|63.47|41.62|44.15|36.55|55.39|66.75|71.17|56.44|65.21||||
2022-02-19 12:47:44|usa_0228|PEG|price|0|7.4651|7.3401|7.8399|7.59|6.8404|7.1683|8.3708|8.9174|9.1204|10.1668|8.9174|10.5416|12.5875|12.4626|13.4621|13.4152|13.0873|12.6656|12.375|11.9375|11.625|12.25|12.1875|12.25|12.25|13.4375|13.3125|14.625|13.25|12.9375|11.625|13.1875|13.625|12.9375|14.1875|14.6875|13.5|13.8125|14|15.4375|16.75|17.125|17.5625|16|13.9375|13|13.125|13.25|13.6875|13.875|14.875|15.3125|13.6875|13.75|13.375|13.625|13.125|12.5|12.875|15.8438|18.9375|17.2188|19.6563|20|19.0938|20.4375|19.3125|17.4063|14.8125|17.3125|22.3438|24.3125|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.0095|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73||||
2022-02-19 12:47:49|usa_0229|BEN|price|0|||0.0949|0.1084|0.122|0.0954|0.1236|0.1496|0.297|0.4401|0.4185|0.7718|1.1187|1.2097|0.9995|1.2277|1.848|1.0368|0.8052|0.6577|0.6524|0.7687|0.8052|0.8329|1.1383|1.2494|1.468|1.5877|1.8125|1.882|1.4931|1.6806|1.9722|1.9584|2.0139|3.1389|2.7847|2.75|3.2222|3.8889|4.2639|4.3611|5.4722|5.0972|4.5139|4.125|4.1528|3.9583|4.3197|4.9447|6.403|5.5973|6.3333|6.778|7.375|7.5973|8.5|12.094|15.521|14.4897|17.7083|18|10|10.6667|9.375|13.5417|10.25|10.6875|11.1458|10.125|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5866|23.2166|22.8833|25.66|27.9866|31.3366|31.4133|28.9366|35.25|36.7233|40.2766|44.1566|42.5|38.1433|32.33|30.55|29.3766|21.26|17.9566|24.0033|33.5333|35.1166|36.9666|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9966|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49||||
2022-02-19 12:47:53|usa_0230|EIX|price|0|9.1563|8.875|9.4375|9.9375|8.875|9.2188|11|11.375|12|13.375|11.625|13.3125|15.625|15.6875|16.25|16.9375|16|15.375|15.6875|15.25|15.375|16.375|16.375|16.1875|15.75|17.375|17.875|19.6875|18.625|18.75|18|18.9375|19.875|19.4375|22.1875|23.375|20.375|22.125|22.625|22|23.625|24.25|23.375|20|16.5|12.875|12.875|14.625|15.625|17.125|17.75|17.625|17.125|17.625|17.875|19.875|22.5|24.875|25.25|27.1875|29.375|29.5625|25.6875|27.875|22.25|26.75|24.3125|26.1875|16.5625|20.5|19.3125|15.625|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.5747|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25||||
2022-02-19 12:47:58|usa_0231|CCL|price|2|||||||||||||||||2.4167|2.8125|1.5|2.1459|2.0417|2.4375|2.3542|2.75|3|4.0833|3.2709|2.9375|3.8542|2.9375|2.2083|2.9167|3.9583|3.7292|3.8542|5.4583|4.7709|4.375|5.375|6.2917|5.6875|6.9792|8.0209|8.0625|7.7917|7.3959|7.2087|7.9167|7.75|7.25|8.6667|9.3753|9.9587|9.4167|10.542|11.75|12.6667|14.542|18.0213|19.625|22.5833|19.25|23|29.6667|27.3333|29.7917|29.4167|19.25|18.0833|13.2917|15.125|22.2267|18.82|20.8533|26.11|27.29|30.4045|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.8155|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|22.17||||
2022-02-19 12:48:03|usa_0232|CTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:48:03|usa_0234|CMG|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||||
2022-02-19 12:48:06|usa_0235|OMC|price|0|2.5938|3.4375|2.625|2.375|2.25|2.4688|2.0625|2.2188|2.625|3.25|2.4688|2.5625|2.7813|2.9688|2.2657|2.5157|3.1719|3.0469|3.3594|2.4532|2.5157|2.4375|2.4532|2.4532|2.5|2.75|3.0157|3.2188|2.9375|3.2813|2.7032|2.8907|3.625|3.5469|3.6407|3.9844|4.3125|4.375|4.3907|5.1563|5.9063|5.1407|5.5782|5.7813|5.9688|6.0313|6.2813|6.469|6.844|7.5785|8.141|9.3125|11.25|11.625|11.6875|11.4375|12.469|15.4065|18.1875|20.75|23.5315|24.9375|22.5|29|39.9688|40|39.5938|50|46.7188|44.5313|36.4688|41.4375|41.44|43|32.45|44.675|47.2|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27||||
2022-02-19 12:48:11|usa_0236|ADI|price|1|4.4793|5.683|5.9145|5.035|3.724|3.7674|3.8282|4.4792|3.0833|3.9375|3.375|4.2917|3.9583|3.0625|2.8542|3.1875|3.5417|3.7501|2.2084|1.8543|2.3333|2.3543|1.8333|2.0417|1.9583|1.6667|1.5209|1.2708|1.1251|1.1459|0.9583|1.3125|1.8126|1.4167|1.5625|1.6875|1.7292|1.6251|2|2.7501|3.1459|3.7292|3.7084|4.2917|4.5625|4.4167|5.9575|5.3737|6.7173|9.0287|9.0287|8.4359|9.6546|7.826|9.7476|14.5|13.375|15.75|15.282|14.75|9.7344|5.375|4.9688|7.4375|8.7813|10.7813|13.2813|22.9063|76.75|66.875|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.7645|39.669|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97||||
2022-02-19 12:48:16|usa_0237|VNO|price|0.0273156705689|1.0217|1.3038|1.1285|1.3191|1.342|1.4258|1.7918|1.9519|1.9397|2.1105|3.0011|3.672|3.5561|3.55|3.6842|4.6114|4.5138|4.6114|3.9526|4.6724|4.7089|4.9529|4.9285|6.0508|5.9044|6.002|5.7825|5.1359|5.1969|4.8797|4.9529|5.6117|6.2522|6.6486|6.3436|7.7161|7.7161|7.6855|8.3565|12.7177|15.0051|12.9922|14.2731|12.8092|12.0315|13.4497|11.5284|13.13|12.3514|13.4955|13.13|13.9071|13.8158|15.4174|15.737|24.4292|23.2859|24.5442|32.6633|31.8862|29.3244|26.4419|24.6577|25.2524|28.5462|25.8929|23.1938|24.5205|25.2524|28.6377|25.4812|26.2259|26.8774|28.2827|28.6926|32.3231|32.2792|31.8766|26.8993|26.204|27.8143|33.5528|37.0003|44.2686|36.8474|42.3318|49.1874|50.7025|55.958|64.8805|59.2883|70.2677|70.0042|76.5259|87.2856|87.3515|86.8318|78.3411|81.774|63.1018|68.1377|69.587|51.6394|24.3302|35.7853|37.3443|43.5952|55.409|61.0231|60.5912|63.9655|64.0461|70.7654|68.4744|60.6132|61.6306|62.831|61.1182|58.7101|61.2207|64.09|62.0771|65.1879|72.1415|75.0986|77.6019|80.1344|90.513|83.6357|78.8352|81.2597|76.3138|77.3644|86.7955|74.9804|81.0657|77.7766|79.35|74.86|67.3|68.03|71.92|68.08|67.44|69.14|64.32|65.63|36.21|43.82|34.52|30.73|45.39|45.75|43.5|42.63|||||
2022-02-19 12:48:21|usa_0238|FISV|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||||
2022-02-19 12:48:27|usa_0239|TSLA|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|||||
2022-02-19 12:48:29|usa_0240|NBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:48:30|usa_0241|MNST|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||||
2022-02-19 12:48:35|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9|30.09|35.45|38.51|38.89|29.14|23.98|23.85|28.14|32.11|32.92|34.35|38.27|37.59|34.94|34.33|38.61|39.95|40.24|40.6|35.63|37.58|40.46|45.63|54.93|44.84|42.27|37.85|38.5|18.46|16.33|18.2|19.41|25.4|23.59|23.43|27.27|27.52|27.13|32.36|31.28|25.05|25.87|33.15|33.42|32.26|35.17|39.02|43.77|46.7|52.3|52.33|54.2|56.53|63.59|67.07|63.94|65.85|59.16|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9||||
2022-02-19 12:48:39|usa_0244|HCP|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.04|66.39||||
2022-02-19 12:48:39|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.8125|14.0625|15.8125|15.9375|15.625|14.9375|15.1875|15.5625|14.4065|7.875|9.969|7.594|5.9375|5.2188|5.4375|8.9688|7.7813|10.5625|6.0313|4.625|4.4063|4.2813|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.4926|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|||||
2022-02-19 12:48:44|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.094|8.719|8.9375|10.5625|11.219|12.719|12.094|12.5625|11.5625|12.8595|16.969|17.422|12.8125|21.375|23.625|25.0625|19.5313|25.2188|25.0313|24.7188|18.3125|21.9063|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.4072|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2||||
2022-02-19 12:48:48|usa_0247|MRO|price|0|||||||||||||||||||||||||||||||||8.0928|6.744|9.2543|7.3435|5.9947|6.5192|5.62|5.1704|5.8448|5.058|5.9947|4.9456|4.9456|5.0205|5.3203|4.9081|5.2453|5.9198|5.9198|5.8448|5.7699|6.0322|6.4818|7.1562|8.3551|8.6548|11.1464|10.116|11.2775|10.2846|10.6218|9.0295|8.2427|9.7601|8.7672|7.3997|7.8118|7.5121|8.505|8.3176|8.0778|8.8452|8.0179|8.992|8.6323|8.1288|6.798|6.3813|7.1846|7.898|8.5424|9.9182|10.0921|11.2667|12.373|11.273|14.0635|15.9968|20.6607|18.2748|22.8308|24.9679|23.0496|27.7254|29.6227|35.9441|34.1817|36.4837|27.3358|31.0944|23.9008|16.4015|15.76|18.062|19.123|18.7154|18.9672|18.6375|19.8424|22.1983|31.9577|31.58|21.58|29.27|31.7|25.57|29.57|30.66|33.72|34.58|34.88|35.3|35.52|39.92|37.59|28.29|26.11|26.54|15.4|12.59|11.14|15.01|15.81|17.31|15.8|11.85|13.56|16.93|16.13|20.86|23.28|14.34|16.71|14.21|12.27|13.58|3.29|6.12|4.09|6.67|10.68|13.62|13.67|16.42||||
2022-02-19 12:48:52|usa_0249|STZ|price|2|||||||||||||1.7708|1.8404|1.4444|1.514|0.9653|0.8611|0.5625|0.6875|0.632|0.4583|0.4237|0.507|0.5834|0.5695|0.5903|0.639|0.6459|0.6251|0.5487|0.7639|1.1112|1.3889|1.4167|1.6459|1.9375|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.157|4.633|5.407|5.907|4.188|4.75|3.782|2.875|3.375|3.844|3.86|5.094|5.985|6.969|5.766|5.219|6.219|6.672|6.219|7.235|6.657|6.125|6.547|6.735|6.125|7.982|9.663|10.588|9.475|13.588|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18.0116|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.85||||
2022-02-19 12:48:57|usa_0250|BMRN|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||||
2022-02-19 12:49:02|usa_0251|SWKS|price|0|7.375|8.0834|7.2917|7.2084|4.6667|4.75|5.0417|3.7917|4.2501|4.3333|3.625|3.5834|3.4167|3.4167|2.625|2.2084|2.375|3.3333|2.9583|1.2084|1.3333|2.0834|1.7917|1.2917|1.5|1.5|1.4167|1.125|0.9583|1|0.7917|0.8334|1.2917|1.1667|1|0.8334|0.7917|0.8334|0.9167|1.125|0.9583|1.1667|1.9583|1.375|1.0417|1.2917|1.9583|2.084|3.75|4.75|5.959|4.709|2.896|2.959|2.542|2.625|2.042|2.771|6.167|5.375|5.084|4.98|3.7917|12|9.1875|23.8125|28.2031|28.6563|47.5|44.0625|34.0625|37|15.75|29.55|19.37|21.8|15.25|5.55|4.53|8.62|6.23|6.77|9.1|8.7|11.67|8.73|9.48|9.43|6.35|7.37|7.02|5.09|6.78|5.51|5.19|7.08|5.75|7.35|9.04|8.5|7.28|9.87|8.36|5.54|8.06|9.79|13.24|14.19|15.6|16.79|20.67|28.63|32.4|22.98|17.96|16.22|27.65|27.32|23.56|20.3|22.025|21.89|24.84|28.56|37.52|46.96|58.05|72.71|98.29|104.1|84.21|76.83|77.9|63.28|76.14|74.66|97.98|95.95|101.9|94.95|100.26|96.65|90.71|67.02|82.48|77.27|79.25|120.88|89.38|127.86|145.5|152.88|183.48|191.75|164.78|155.14||||
2022-02-19 12:49:08|usa_0252|WFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:49:08|usa_0253|MCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||9.38|8.8001|8.4203|8.4|9.2599|10.3605|9.7|9.9998|9.54|9.5|10.1502|10.5002|11.3501|12.3754|13.6752|14.3998|10.8|12.625|14.25|14.1751|11.9499|11.8|11.45|11.45|13.7751|12.844|13.78|16.75|18.25|19.93|20.55|24.875|24.25|20.645|23.115|26.355|27.485|30.275|35.4|32.438|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58||||
2022-02-19 12:49:12|usa_0254|LNG|price|0.0488476953908|||||||||||||||||||||||||||||||||||||||||||||||20.979|32.967|29.97|35.964|38.2118|31.4685|14.2357|6.374|6|9.376|6.75|6.75|5.25|5.5|6|5|1.938|2|2.88|3.62|2.38|1.44|1.12|2.06|1.34|1.25|1.325|0.95|0.505|0.615|0.465|0.465|0.5|0.74|0.93|2.31|3.25|8.67|7.62|9.195|12.42|32.255|27.7|33.99|37.23|40.57|42.85|34.99|26.32|31.15|33.35|37.62|40.5|19.8|9.74|3.03|3.74|4.26|3.94|2.97|2.33|3.09|4.15|2.86|3.28|9.31|9.08|10.3|11.46|14.98|18.31|13.63|16.09|28|28.48|28.57|39.8|55.35|56.45|70.76|75|77.4|76.49|68.97|49.52|33.83|38.88|41.83|37.7|47.27|45.35|45.2|46.74|53.45|58.16|63.5|60.41|68.36|64.35|65.15|61.55|33.5|46.69|49.48|47.87|72.01|77.52|84.93|103.4|||||
2022-02-19 12:49:16|usa_0255|APH|price|0|||||||||||||||||||||||||||||||||||0.2422|0.2813|0.2539|0.2266|0.2188|0.2188|0.2305|0.3242|0.4375|0.5156|0.4531|0.5|0.6914|0.75|0.7813|0.9103|0.6759|0.7579|0.7305|0.7188|0.7149|0.6954|0.7813|1.2149|1.3478|1.7403|1.8008|1.2188|1.0938|0.9434|1.1953|1.2422|1.5488|2.0801|3.1953|4.1367|3.5586|2.4492|1.9688|2.5031|2.1719|3.0031|2.925|2.25|1.9375|2.375|2.5469|2.9263|3.2531|3.9956|3.7125|4.1572|4.2825|4.5925|4.63|5.0213|5.0425|5.5325|6.5225|6.995|7.7412|7.76|8.0712|8.9125|9.94|11.5925|9.3125|11.22|10.035|5.995|7.1225|7.91|9.42|11.545|10.5475|9.82|12.245|13.195|13.5975|13.4975|10.1925|11.3475|14.9425|13.73|14.72|16.175|18.6625|19.485|19.345|22.295|22.9125|24.085|24.965|26.905|29.465|28.985|25.48|26.115|28.91|28.665|32.46|33.6|35.585|36.91|42.32|43.9|43.065|43.575|47.01|40.51|47.22|47.97|48.25|54.115|36.44|47.905|54.135|65.385|65.97|68.41|73.23|87.46|||||
2022-02-19 12:49:21|usa_0256|ISRG|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|||||
2022-02-19 12:49:26|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.87||||
2022-02-19 12:49:27|usa_0258|HES|price|0|8|9.7917|10.4167|9.6667|10.4584|9.375|9.6667|8.125|10.4167|9.4584|9.3333|9.0834|6.625|6.6667|7.4167|7.9167|10.5416|12.7917|11.7501|8.2917|9.9167|8.625|8.8333|10.5|12.5|12.375|13.9584|16.2501|15.7917|14.7083|17|15.4584|15.5834|17.125|18.8333|15.8333|12.3333|15.0834|15.9583|15.3333|17.625|16.3333|17.6666|15.0416|14.9167|16.4167|15.5|15.2083|16.4583|16.2917|16.2083|17.6666|18.3333|17.875|17.625|19.2916|17.6666|18.521|20.5626|18.2916|19.4376|18.1043|19.2293|16.5833|16.9583|19.8333|20.4166|18.9166|21.5416|20.5833|22.3126|24.3543|26.04|26.9333|21.1666|20.8333|26.4533|27.5|22.6266|18.35|14.7533|16.3933|16.7|17.7233|21.76|26.3966|29.6666|27.46|32.07|35.5033|45.8333|42.2733|47.4666|52.85|41.42|49.57|55.47|58.96|66.53|100.86|88.18|126.19|82.08|53.64|54.2|53.75|53.46|60.5|62.55|50.34|59.12|76.54|85.21|74.76|52.46|56.8|58.95|43.45|53.72|52.96|71.61|66.49|77.34|83|82.88|98.89|94.32|73.82|67.87|66.88|50.06|48.48|52.65|60.1|53.62|62.29|48.21|43.87|46.89|47.47|50.62|66.89|71.58|40.5|60.23|63.57|60.48|66.81|33.3|51.81|40.93|52.79|70.76|87.32|78.11|74.03|||||
2022-02-19 12:49:32|usa_0260|EA|price|0|||||||||||||||||||||||||||0.4532|0.5704|0.5313|1.0469|0.5235|0.586|1.1797|1.0704|1.5782|2.3907|2.9688|2.9688|3.875|5.1563|7.3125|7.5625|8.5625|7.5|6.5625|3.5|4.625|4.813|5.657|6.7813|9.1875|6.5313|6.625|6.6875|9.3438|7.4844|6.6563|8.4063|9.6563|9.4531|11.7344|13.5|10.9688|14.0313|11.875|13.5625|18.0938|21|17.7969|18.2344|24.6875|21.3125|27.125|28.71|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|46.3196|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9||||
2022-02-19 12:49:38|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.188|24.5|26.625|29.5|33.75|36.063|41.375|43.032|46.782|54.25|57.188|47.4375|54.875|56.8125|58.3125|40.875|47.375|52.75|55.9375|72.9375|70.625|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.8959|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04||||
2022-02-19 12:49:42|usa_0262|PH|price|0|5.3585|5.9045|5.7564|7.0335|6.6171|5.9507|6.4691|6.2192|6.3487|6.5893|6.4691|7.6073|8.866|7.8148|7.6297|7.6297|10.0371|9.7778|14.1482|10.7777|10.7408|10.7408|8.4815|8.3333|8.3333|8|8.6667|7.4815|8.7407|8.7407|6.7408|7.0741|7.4815|7.963|7.5556|9.0741|9.9629|8.6297|9.0371|8.7779|9.6296|9.8149|10.1111|11.1852|10.4815|12.6297|11.8148|13.4814|13.1114|16.1111|16.8889|15.2222|16.6667|18.8334|18.6667|17.2222|19|26.9723|30|30.5833|34.1667|25.4167|19.7917|21.8333|22.8333|30.5|29.875|34.2084|27.5417|22.8333|22.5|29.4167|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4934|40.6134|41.34|42.8734|43.9734|53.74|51.7334|51.82|51.2534|57.54|65.2734|74.5534|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12||||
2022-02-19 12:49:47|usa_0263|ED|price|0|11|11.125|11.75|12.4375|12|12.625|14.125|15.375|16.125|18.5625|16.875|19.75|21.25|22.0625|22.375|23.5625|21.375|22.4375|22|20.875|21.5|22|22.3125|23.25|22.875|25.375|24.875|29.125|26|23.5|21|23.625|25.75|24.625|25.375|28.625|27|28|31.375|32.625|35.625|35.25|36.125|32.125|29.125|26.5|24.875|25.75|27.25|29.5|30.375|31.75|31.875|29.25|27.75|29.125|30|29.4375|34|41|46.6875|46.0625|52.125|52.875|45.3125|45.25|41.5|34.5|29|29.625|34.125|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32||||
2022-02-19 12:49:53|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|11.35|18.7|23.15|24.73|15|17.57|17.63|23.4|27.89|27.6|31.89|41.78|40.96|48.18|40|40.09|40.04|36.04|45.65|55.8|54.5|61.71|61.85|77.18|78.75|73.75|44.69|56.93|53.34|45.75|33.04|40.17|61.08|64.45|63.99|66.97|66.32|71.23|85.06|91.95|93.41|105.72|124.63|131.64|142.07|146.31|157.84|174.1|209.75|254.22|288.03|280.02|248.27|289.73|296.25|301.27|254.02|276.57|211.77|195.92|218.06|229.25|242.92|258.12|215.81|251.35|220.37|235.56|247.8|151.89|171.42|137.3|130.72|110.91|27.55|42.87|46.37|72.47|110.53|102.5|92.61|67.83|||||
2022-02-19 12:49:56|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|11.75|14.8|20.45|18.225|15.8|22.1|27.35|29.525|42.8|43.5|27|34.63|17.9|29.23|28.23|16.45|10.38|12.21|10.61|13.98|17.12|14.75|14.84|13.67|11.64|12.51|13.11|12.26|13.37|15.52|19.95|16.81|20.27|22.66|23.53|26.1|24.76|31.89|22.61|25.63|22.78|13.16|13.23|17.02|22.76|23.12|21.91|18.72|21.31|23.75|25.59|23.08|15.83|19.66|26.31|22.2|25.1|26.23|29.13|31.5|31.67|36.43|35.09|37.08|39.48|40.53|39.69|39.15|30.82|31.73|30.87|28.65|30.71|31.83|30.77|35.07|34.4|36.52|31.48|27.14|23.06|16|19.31|20.59|17.02|17.98|9.37|10|10.98|17.2|25.11|26.52|23.72|23.53|||||
2022-02-19 12:50:00|usa_0266|XEL|price|0|7.5938|8.2188|9.0938|9.5|8.7188|9.2813|10.375|10.4375|10.9375|12.3438|11.375|13.25|15.125|17.5|17.25|17.25|16.375|15.75|15.5|14.8125|15.0625|15.5625|16.25|16.375|15.4375|18.25|18.4375|19.875|18.1875|18.0625|15.0625|17|17.75|17.3125|19.6875|21.5|19.625|20.75|21.5|21.625|23.3125|22.9375|23.1875|21.5625|20.4375|20.5|21.125|22|22|23.063|22.688|24.563|24.375|24.688|23.313|22.938|23.688|25.875|24.875|29.12|29.5|28.625|28.063|27.75|23.188|24.188|21.563|19.5|19.875|20.188|27.5|29.063|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|||||
2022-02-19 12:50:06|usa_0267|DLTR|price|0.739991003149||||||||||||||||||||||||||||||||||||||||||||||||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|142.84||||
2022-02-19 12:50:11|usa_0268|ROP|price|0.358217821782||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.719|6.75|8.563|9.063|11.5|11.625|9.25|10.563|10.532|10.219|14|13.375|14.844|15.5|11.4688|8.9063|11.9375|14.25|17.5|15.4375|16.9688|15.75|13.8125|17.5|17.9|20.9|18.925|21.2|24.87|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.4035|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|||||
2022-02-19 12:50:16|usa_0269|WY|price|0|10.3689|10.3305|9.1031|9.2054|8.694|7.3004|7.3387|7.9524|7.7095|7.8502|7.2365|8.3871|10.5095|9.5122|9.4867|10.3049|15.483|13.7186|14.23|10.5734|10.5734|11.2055|9.9263|10.2845|10.8985|11.3078|12.0753|11.3078|10.5915|10.438|8.1867|8.9542|9.8752|10.9497|11.359|11.2567|14.122|14.0197|14.3778|15.0942|16.885|17.4478|16.6803|18.2665|17.7037|16.3733|18.2665|15.35|15.9128|19.2898|18.6758|17.7037|18.8805|17.3967|18.8805|19.3922|18.2665|21.2853|24.3041|20.0829|23.1529|18.9061|17.2687|20.7992|22.718|28.1416|23.5878|29.3952|23.332|17.6013|16.5268|20.7736|20.79|22.501|19.9386|22.1367|25.7307|26.1359|17.9165|20.1433|19.5784|22.104|23.9255|26.1973|26.8113|25.7579|27.2125|27.5154|28.0393|26.054|28.1416|27.1552|29.648|25.481|25.1863|28.9194|30.5935|32.3087|29.5948|30.1842|26.623|20.9333|24.7974|12.5297|11.2853|12.456|15.0021|17.6586|18.5305|14.4085|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18||||
2022-02-19 12:50:24|usa_0270|NTRS|price|0|1.5172|1.6267|1.7727|1.6683|1.6736|1.6683|1.7518|1.6423|1.7779|1.9812|1.9135|2.3566|2.8414|3.5313|3.0521|3.2605|3.4792|3.7604|3.7083|3|3.5938|3.6042|3.5417|3.7083|4.1043|4.7396|5.3333|5.1458|5.125|5.0417|3.5|4.9167|6.2084|6.3333|8.2084|8.3126|8.4584|9.8333|9.7084|10.5|12.4063|10.5|10.375|9.9063|10.375|10.3125|9.2969|8.75|8.782|10.063|11.5|14|13.5|14.438|16.438|18.125|18.75|24.188|29.563|35.188|37.375|38.125|34.125|43.6563|44.4063|48.5|41.75|53|67.5625|65.0625|88.875|81.5625|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|||||
2022-02-19 12:50:29|usa_0271|K|price|0|3.3125|3.2032|3.7188|4.0469|3.7657|3.9219|4.4063|5|6.2188|7.2969|7.75|8.6875|10.6875|14.375|11.5938|12.9375|14.75|16.4375|15.4375|13.0938|13.0313|13.6563|15.25|16.0625|15.9063|17.6563|18.4063|16.9063|15.2813|16.4063|15.7188|18.9688|23.3438|24.5938|27.0938|32.6875|28.8125|33.1875|35.6875|33.5|30.25|27.4375|24.75|28.375|25.4375|27.1875|28.6875|29.063|29.188|35.6875|36.1875|38.625|37.875|36.625|34.4375|32.8125|33.625|42.8125|42.125|49.625|43.125|37.5625|32.9375|34.125|33.8125|33|37.4375|30.8125|25.625|29.75|24.1875|26.25|27.03|29|30|30.1|33.57|35.86|33.25|34.27|30.65|34.37|33.35|38.08|39.24|41.85|42.66|44.66|43.27|44.44|46.13|43.22|44.04|48.43|49.52|50.06|51.43|51.79|56|52.43|52.56|48.02|56.1|43.85|36.63|46.57|49.23|53.2|53.43|50.3|50.51|51.08|53.98|55.32|53.19|50.57|53.63|49.33|51.66|55.85|64.43|64.23|58.73|61.07|62.71|65.7|61.6|65.44|65.95|62.7|66.55|72.27|76.55|81.65|77.47|73.71|72.61|69.46|62.37|67.98|65.01|69.87|70.02|57.01|57.38|53.57|64.35|69.16|59.99|66.06|64.59|62.23|63.3|64.33|63.92|64.42||||
2022-02-19 12:50:35|usa_0272|SYMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:50:35|usa_0274|MAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||8.3907|8.3615|8.7111|8.9151|11.071|12.5277|12.8482|12.8773|11.5954|14.3049|16.5628|16.1404|17.2766|15.0915|11.1293|13.5183|15.6742|17.4223|15.2372|14.7128|14.6836|16.8104|16.9853|19.6947|19.196|22.0674|15.5693|18.9489|20.9533|17.7369|13.5136|15.3223|14.8282|17.9094|20.0583|21.536|19.8346|23.2514|24.221|29.358|31.1666|31.8006|29.3673|31.2179|31.9777|35.5391|36.0239|44.4891|45.6452|40.3124|40.5269|31.8658|32.0337|24.4634|24.3236|18.1331|15.2523|20.6581|25.9282|25.6855|29.7104|28.2211|33.7729|39.1551|33.5373|33.4524|25.6761|29.17|37.85|39.2|39.1|37.27|42.23|40.37|42.06|49.351|56.02|64.1|69.9|78.03|80.32|74.39|68.2|67.04|71.18|66.46|67.33|82.68|94.18|100.31|110.26|135.73|135.98|126.6|132.03|108.56|125.09|140.29|124.37|151.43|74.81|85.73|92.58|131.92|148.11|136.52|148.09|165.24||||
2022-02-19 12:50:39|usa_0275|ENDP|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||||
2022-02-19 12:50:43|usa_0278|MTB|price|0|1.3375|1.5625|1.5625|1.8875|1.65|1.8875|2|2.2875|2.425|2.7|3|3.45|4.275|4.9125|4.175|3.85|4.775|4.65|5.725|4.15|5.1375|4.975|5.5375|5.225|5.825|6.3875|6.8875|6.575|6.55|6.2375|4.975|5.475|7.075|8.725|9.6|9.975|12.1|12.65|13.35|13.45|14.975|13.7|14.075|14.075|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.988|55.4|46.1|51.8937|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|86.9693|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|||||
2022-02-19 12:50:48|usa_0279|FITB|price|0|0.9898|1.0514|1.3923|1.2609|1.2527|1.3265|1.3143|1.5072|1.6838|2.0669|2.0216|2.5066|3.1969|3.4081|3.0011|2.664|3.3054|3.1326|3.5849|3.0273|3.0931|3.5785|3.7306|3.9734|4.3887|4.4793|5.1786|4.8742|4.4774|4.1811|3.3251|4.3457|5.3992|6.6173|7.4403|8.9548|9.2181|8.642|9.9753|10.6667|10.8149|10.5186|10.4692|10.2223|9.4815|10.321|10.321|9.481|10.222|11.111|11.333|14.469|17.1852|16|17.222|18.611|22.963|24.315|29.055|36.333|38|42|38.3334|47.5417|43.9584|44.375|40.5625|48.9167|42|42.1667|53.875|59.75|53.4375|60.05|61.48|61.58|67.48|66.65|61.23|58.55|50.231|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|||||
2022-02-19 12:50:53|usa_0280|KMX|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|105.64||||
2022-02-19 12:50:57|usa_0281|KSS|price|1.02409882544|||||||||||||||||||||||||||||||||||||1.9532|2.7188|3.7344|4.3282|4.8438|5.25|5.9219|6.3282|5.9375|6.0782|5.391|5.594|5.422|5.875|6.75|8.594|8.282|9.5|10|12.219|13.469|17.235|18.094|20.657|23.782|22.7188|24.5938|33.2188|34.0938|35.625|36.0938|48|51.75|56|53.5625|61.06|61.55|55.5|67.85|73.7|75|69.72|68.5|56.8|52.35|63.26|48.32|41.8692|47.521|49.48|46.16|47.6|48.69|52.45|46|55.84|53.69|62.51|69.6|74.04|75.32|59.3|49.28|48.85|44.8|49.17|32.66|45.35|42.47|51.59|53.14|54.99|50.75|46.94|56.42|52.71|53.24|46.34|53.8|50.13|45.82|52.2|44.65|47.06|51.41|51.31|55.28|54.79|54.44|58.79|59.62|71.65|65.49|51.03|47.13|44.3|36.04|44.38|53.83|39.03|38.43|39.78|47.97|62.12|66.75|79.11|67.17|71.1|49.32|47.26|47.01|18.46|19.22|21.36|32.2|58.66|55.49|57.4|51.23|||||
2022-02-19 12:51:03|usa_0282|PAYX|price|2||0.1986|0.2034|0.134|0.1694|0.1596|0.1522|0.2205|0.2339|0.2863|0.3508|0.3898|0.5287|0.585|0.5789|0.7288|0.6568|0.6703|0.517|0.7316|0.5853|0.6438|0.6536|0.7609|0.9072|0.9072|0.8194|0.6828|0.6145|0.4926|0.6828|0.8194|0.9023|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3558|2.7654|2.8313|3.4239|2.8093|2.8752|3.139|3.599|3.8848|5.3992|5.9424|7.2593|8.6914|10.5679|10.5679|8.5926|11.0741|10.1482|12.1482|15.2963|16|16.8889|22.1111|18.8333|19.75|19.625|26.625|33.375|35|44.625|58.125|39.9375|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|115.84||||
2022-02-19 12:51:08|usa_0283|CAG|price|2|1.4981|1.6195|2.0001|1.9191|2.0001|2.1783|2.1783|2.5845|3.0625|3.2974|3.6134|4.3021|4.7557|5.3391|5.1851|5.1446|4.6261|6.1168|3.8888|4.4965|5.015|5.2985|4.8853|5.1689|5.7927|6.5948|6.8298|6.8413|8.1058|8.5921|9.046|10.8617|11.8668|12.4504|11.7371|10.8455|10.0673|11.2832|12.4504|10.8455|9.7755|9.4351|10.4077|10.6509|11.1859|12.7422|12.0131|12.7422|12.9854|14.7848|15.5144|16.3898|16.5843|16.5357|20.6696|20.621|23.3931|25.0224|27.9647|23.3445|22.7609|19.2592|24.4631|23.4417|20.2805|19.0647|18.7729|12.7422|17.9461|14.2499|19.7942|15.314|16.2244|17.8585|17.8741|18.2165|19.1475|20.4575|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7146|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6711|22.0994|25.1342|25.0564|28.418|27.2197|30.0443|32.4333|31.8497|32.729|35.5614|36.2695|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|36.02||||
2022-02-19 12:51:13|usa_0284|PGR|price|0|0.2362|0.2949|0.3215|0.3091|0.2629|0.2629|0.3171|0.2905|0.3598|0.4577|0.4417|0.5839|0.8238|0.827|0.8649|0.7828|0.7071|0.7576|0.827|0.7702|0.6945|0.786|0.7008|0.5808|0.7702|0.7671|0.9596|0.9722|0.8807|1.1111|1.1521|1.2942|1.5088|1.3416|1.2216|1.3636|1.2247|1.4268|1.6604|2.2065|2.6326|2.4811|3.144|3.0682|2.2065|2.519|2.6989|2.6515|3.0777|2.9073|3.3902|3.7027|3.3807|3.5039|4.337|5.1041|4.8391|6.5909|8.1155|9.0814|10.2036|10.6818|8.5417|12.8314|10.8712|10.9848|6.1884|5.5398|5.7623|5.6061|6.2027|7.8504|7.3523|10.2417|10.1439|11.3106|12.6227|13.1477|11.5068|11.2795|13.4795|16.6136|15.7068|18.9977|19.9091|19.3852|19.2614|19.2818|20.8545|22.4568|23.8114|26.5409|23.6955|23.3727|22.3091|22.0182|19.8364|21.7545|17.6455|17.4182|14.6091|17.0182|15.8182|13.4636|12.2182|13.7364|15.0727|16.3545|17.3545|17.0182|18.9727|18.0636|19.2091|19.4364|16.1455|17.7364|21.0727|18.9364|18.8545|19.1818|22.9727|23.1091|24.7545|24.7909|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|||||
2022-02-19 12:51:18|usa_0285|ES|price|0|12.375|12.125|13.25|12.25|11.75|11.375|13.25|14.25|15.125|16.75|14.75|17.75|21.75|21.625|24.5|24.25|25.75|22.875|22.125|20.25|19.75|19.75|20.125|19.875|19.75|21.625|21|22.5|20.75|19.375|18.375|20|20.25|20.625|22.25|23.625|23.625|23.875|26.375|26.5|27.625|26.875|26.375|23.75|23.625|21.75|22|21.625|21.25|22.5|24.375|24.25|19.75|13.375|12.375|13.125|7.875|9.5|9.688|12.063|14.313|16.938|16.75|16|13.875|17.6875|18.375|20.5625|21.5|21.9375|21.6875|24.25|17.38|20.75|18.73|17.63|19.87|18.81|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98||||
2022-02-19 12:51:25|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|||||
2022-02-19 12:51:26|usa_0289|ROK|price|0|3.2084|4.1068|3.5132|4.1228|3.1442|3.3929|3.5934|3.794|4.5319|4.6602|4.548|4.4677|5.9356|5.5024|4.7164|5.6709|7.1708|6.75|6.25|4.75|4.9375|5.2813|5.5625|5.4375|5.5625|5.5|5.8438|5.9375|5.5625|6.8438|6.0938|6.9375|6.9375|6.9688|6.625|6.8438|5.9063|5.7813|6.375|7.25|7.5938|8.3125|9|9.2813|9.9063|9.3438|8.5625|8.9375|9.7496|12.0233|12.4175|13.8957|15.4726|15.0784|14.8156|15.9982|17.0494|15.5054|16.5402|15.6931|17.2324|14.4354|10.85|14.5856|15.4744|22.1519|19.1436|17.4571|15.2465|11.4862|11.0304|17.366|13.2547|13.9001|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.4247|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|||||
2022-02-19 12:51:33|usa_0290|MOS|price|0.581691772885|||||||||||||||||||||||||||||||||||||||||||||||21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.938|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|||||
2022-02-19 12:51:37|usa_0291|XRX|price|0|18.113|20.7476|18.607|21.7355|18.113|16.8506|16.5212|16.6309|19.0461|23.1076|22.1198|26.2362|29.4744|24.6444|22.6137|26.3459|33.2618|33.9206|34.6888|24.864|23.2174|24.1504|25.2483|25.6325|25.9616|27.3889|28.7062|25.1386|24.4249|20.5828|15.0393|15.5881|25.0286|23.7113|26.785|30.0784|31.3957|30.6272|34.5242|34.7988|36.61|35.073|32.109|39.2446|41.934|42.922|46.8738|43.4707|51.5405|51.4843|59.0039|60.1565|55.1069|70.4754|70.64|69.3227|74.9212|103.9018|110.8999|97.233|140.2098|133.8703|111.6409|155.441|140.6214|155.6057|110.4882|59.7723|68.4994|54.6678|39.6836|12.185|15.7812|25.2131|20.4181|27.4525|28.3219|18.3631|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|||||
2022-02-19 12:51:42|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.9568|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34||||
2022-02-19 12:51:46|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.6507|1.5694|2.6246|3.6521|3.0574|2.9492|2.3805|2.2186|1.6914|2.6246|1.8126|2.3805|2.6038|2.5969|5.2343|8.8321|16.6024|19.6523|42.1991|61.1346|28.6602|45.6616|19.6929|23.9669|28.0635|20.143|23.7786|24.5144|16.0659|14.9753|19.2688|24.9992|29.9678|33.162|29.4225|28.3491|26.6179|26.9382|28.7819|25.3195|26.1072|25.5965|23.5276|25.8561|26.6698|28.3405|32.9196|37.594|37.542|40.5198|32.6513|27.6277|28.1566|20.1943|10.6645|10.6837|15.5881|18.521|19.9731|20.0212|17.4536|18.473|18.9057|23.4254|29.4933|24.0889|27.3873|31.6666|27.4546|29.4356|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||||
2022-02-19 12:51:50|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6875|13.4375|17.5|47.875|53.625|39|44.1875|18.75|20.18|12.65|12.43|3.84|1.5|1.319|0.39|0.8|2.79|3.15|3.65|3.82|4.15|6.26|9.42|8.91|12.29|15.02|17.46|23.32|22.68|24.77|28.01|29.34|33.65|35.6|34.39|30.1|36.74|25.87|15.21|23.3|22.74|27.47|35.5|36.25|34.63|39.94|40.48|39.26|37.6|36.17|41.57|50.7|55.15|61.215|69.81|72.29|73.86|77.99|85.87|93.26|98.53|109.28|113.64|120.74|119.75|105.25|101.385|100.19|102.66|111.89|103.93|118.55|131.56|142.98|157.98|170.46|158.8|158.5|161.79|199.66|231.91|236.83|241.22|261.38|293.78|313.87|275.92|276.24|321.03|331.6|389.02||||
2022-02-19 12:51:53|usa_0295|WHR|price|0|23.25|26|23.1875|24.25|20.5|19.5625|21.125|23.25|22.5|23.875|23.1875|24.6875|33.875|38.9375|29.75|33.875|37.75|35.625|36.375|24.375|26.5|28.75|25.125|24.75|28.125|30|29.125|33|30.625|28.125|20.125|23.5|29.375|32.125|38.25|38.875|44.75|37.25|37.625|44.625|53.625|56.875|58.875|66.5|60.875|52.5|51.375|50.25|54.75|55|57.75|53.25|55.25|49.625|50.625|46.625|47.625|54.5625|66.3125|55|68.5625|68.75|47|55.375|54.375|74|65.3125|65.0625|58.625|46.625|38.875|47.6875|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6106|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|||||
2022-02-19 12:51:58|usa_0296|NUE|price|0|1.636|1.5676|1.5832|1.7804|1.4993|1.2397|1.3236|1.3431|1.4271|1.5305|1.8116|2.245|2.6296|2.375|2.0157|1.9063|2.2422|2.4844|3.0469|2.4766|2.586|2.6875|2.6172|2.9844|2.9766|3.4532|3.5938|3.7657|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0391|5.586|5.8282|6.4688|6.5469|9.7969|11.4688|10.6719|13.4375|13.25|15.1563|17.125|17.4063|13.844|14.0625|13.375|11.1875|14.2813|14.7813|12.6563|12.6875|12.75|11.4375|14.3125|13.1719|12.0781|13.6094|11.5|10.1563|10.8125|11.0156|11.8594|11.9063|13.7031|12.5|8.2969|7.5313|9.9219|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.1276|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|||||
2022-02-19 12:52:04|usa_0297|LNC|price|0|6.2813|6.4219|7.125|8.1563|7.9375|7.625|8|9.75|10.375|10.3438|10.3438|12.5313|14.8125|13.2188|12.4063|11.5938|12.4375|12.8125|13.1563|10.0313|11.5|11.75|13|10.875|12.4688|12.7813|13.7188|15.2188|13.875|13.8438|11.125|10.75|12.7813|11.4375|12.2813|13.6875|14.0313|15.375|16.6875|18.5|20.1875|19.4375|23.375|21.75|20.125|21.1875|18.6875|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.9375|26.25|26.75|32.1875|34.8125|39.0625|42.5|45.6875|41.125|40.9063|49.4375|52.3125|37.5625|40|33.5|36.125|48.125|47.3125|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.1885|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26||||
2022-02-19 12:52:09|usa_0298|HST|price|0.0275862068966|||||||||||||||||||||||||||||||||||||||||||7.375|10|9.625|11.375|10.6249|11.8748|11|11.1251|12.375|13.5|13.375|13.125|15.375|17|17.375|19.938|20.875|18.938|19.438|16.938|14.5|11.125|13.313|10.313|9|8.875|10.688|11.125|10.625|11.68|12.89|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|||||
2022-02-19 12:52:14|usa_0299|CHTR|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||||
2022-02-19 12:52:17|usa_0301|FE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|28.625|30.813|30.5|30.75|32|28|31.4375|25.25|22.5|19.6875|24.875|26.8125|30.4375|27.19|31.9|32.49|35.0628|32.25|33.7791|30|33.1|30.97|38.08|31.9|35.1|38.99|38.0227|41.53|39.95|40.71|47.04|51.28|49.31|49.32|52.98|56.74|61.22|66.53|63.51|64.95|74.76|67.88|80.94|68.93|45.93|39.65|39.39|46.98|47.31|39.88|35.47|36.42|37.37|36.81|43.48|46.02|44.83|44.2|47.77|43.3|41.67|41.95|37.06|38.38|32.07|31.84|34.19|34.3|40|36.38|32.61|30.9|32.6|35.76|33.73|33.74|31.28|31.36|29.72|31.37|30.32|33.74|36.06|37.86|36.6|40.59|42.53|48.11|48.51|35.99|37.53|29.8|29.62|34.37|37.54|36.65|40.99||||
2022-02-19 12:52:22|usa_0302|HSY|price|0|2.3383|2.2366|2.6433|2.6355|2.4165|2.612|3.0969|3.222|3.5035|3.9336|3.7617|4.2934|5.31|6.7177|5.4063|6.1563|6.9063|7|8.5313|6.125|6.1875|6.1563|6.25|6.5|6.625|8.2813|8.25|8.9688|7.9375|9.4063|9.0313|9.375|10.2188|10.1875|9.7188|11.0938|10.0313|10.5|11.3125|11.75|13.4063|11.7813|12.4688|12.25|11.5938|10.8438|11.25|12.094|12.782|13.813|16.094|16.25|18.625|18.344|25.125|21.875|25|27.657|28.25|30.969|35.5313|34.5|34.2188|31.0938|28|29.6875|24.3438|23.75|24.5|24.375|27.0625|32.1875|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.2342|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47||||
2022-02-19 12:52:27|usa_0303|SWK|price|0|8.0429|7.5431|7.6681|9.0893|8.0898|7.2152|8.9643|8.6207|9.4953|9.8389|9.589|10.6667|15.1643|13.587|13.0625|12.75|17|17.125|17|12.9375|14.8125|14.5|12.75|14.25|15.75|16.6875|18|19.5|17.9375|17.25|15.25|14.5|17.75|19.0625|19.5625|20.4375|22.6875|19.875|20.1875|21.25|22.6875|20.0625|20.6875|22.25|19.6875|20.125|20.3125|17.875|19.688|18.938|21.688|25.75|27.5|29.75|28.125|27|37.875|40|43|47.188|55.75|41.563|29.75|27.75|25.625|32.1875|25.1875|30.125|26.375|23.75|23.0625|31.1875|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.4305|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62||||
2022-02-19 12:52:32|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||15.1448||15.9709|17.8434|21.4561|23.9564|24.0775|25.4764|26.2584|29.4195|34.4311|30.7963|27.3488|25.8729|28.1749|32.1621|30.4879|28.9569|36.2099|36.9975|42.4606|40.7093|36.1383|37.0085|37.7795|32.7349|35.907|47.0977|42.6369|32.856|28.1529|26.3135|33.3517|36.2265|33.9575|38.6996|37.3389|40.5111|54.5985|60.9979|50.2478|43.8264|46.58|43.5951|48.2983|45.5777|57.5614|59.0263|46.6241|44.7626|37.2728|36.4027|30.0363|30.9726|27.9546|31.6995|36.8102|34.9047|39.8832|41.6235|41.3041|40.434|42.9783|40.8305|31.2259|28.0758|32.6027|31.0937|32.1181|32.03|35.5986|36.7221|38.9911|40.3128|37.4601|39.2885|39.8172|43.8044|44.1899|43.0334|42.9563|41.1609|44.267|45.6658|45.1371|48.849|48.089|50.6113|50.6554|47.9899|42.4386|44.5203|50.358|47.31|59.2|65.99|66.3|71.95|62.21|68.01|79.88|79.53|87.63|98.47|111.49|119.62||||
2022-02-19 12:52:36|usa_0307|EW|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|||||
2022-02-19 12:52:40|usa_0308|CXO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:52:41|usa_0310|DVA|price|0.044924025545|||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 12:52:46|usa_0311|UA|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||||
2022-02-19 12:52:48|usa_0313|MNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:52:49|usa_0314|DTE|price|0|13.875|14|14.625|13.75|12.875|12.625|14.25|16|16.5|17.125|14.375|15.875|18.5|16.5|16.5|16.5|17.375|16.25|14.5|13.375|13.625|14.125|14.5|17.375|17.875|20.75|22.625|25.375|25.125|26.125|26.75|28.25|29|28.5|31.875|34.75|30.875|31.25|32.375|32.75|35.125|34.75|34.375|30|26.5|24.75|25.5|26.125|27.375|29.5|32.25|34.5|33.625|30.875|28|32.375|26.875|27.625|30.4375|34.6875|39.3125|40.375|45.1875|42.875|38.4375|40|36.125|31.375|29|30.5625|38.25|38.9375|39.8|46.44|43.05|41.94|45.5|44.64|40.7|46.4|38.65|38.64|36.89|39.4|41.15|40.4212|42.19|43.13|45.48|46.77|45.86|43.19|40.09|40.74|41.51|48.41|47.9|48.22|48.44|43.96|38.89|42.44|40.12|35.67|27.7|32|35.14|43.59|44.6|45.61|45.93|45.32|48.96|50.02|49.02|54.45|55.03|59.33|59.94|60.05|68.34|67.01|65.98|66.39|74.29|77.87|76.08|86.37|80.69|74.64|80.37|80.19|90.66|99.12|93.67|98.51|102.11|105.79|107.36|109.46|104.4|103.63|109.13|110.3|124.74|127.88|132.96|129.87|94.97|107.5|115.04|121.41|133.14|129.6|111.71|119.54||||
2022-02-19 12:52:54|usa_0315|BF.B|price|1|1.0967|0.919|0.9967|0.8884|0.7552|0.8523|0.8662|0.9634|1.0148|1.1633|1.1106|1.3771|1.5298|1.7672|1.7075|2.1115|2.1111|2.1111|1.4056|1.8167|2.1333|2.0222|2.3|2.8667|2.95|3.5056|3.4611|3.3333|2.7167|3.1333|2.8389|3.1778|3.4667|3.5556|3.2556|3.7945|3.3778|3.7|3.8445|3.4945|3.5889|3.5611|3.5056|3.8334|3.9889|3.7|4.1|4.0667|4.4|4.5|5.0833|4.8667|5.2667|4.9|5.7667|5.8667|6.7333|6.5|6.5583|6.9|7.5667|8.0833|9.0583|9.625|9.825|8.2667|9|7.4583|7.275|6.6667|8.1167|8.8267|8.1067|9.1107|7.9253|8.7333|10.4827|9.0373|9.6387|8.2853|10.2053|10.3867|11.2507|12.456|12.496|12.4027|11.9733|12.8613|14.8|15.5867|16.8907|18.912|19.8667|19.5867|19.2507|17.4907|17.048|17.7173|19.728|16.5813|18.1387|19.1893|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|69.3|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43||||
2022-02-19 12:53:00|usa_0316|CLX|price|0|3.6407|4.1563|3.125|3.3125|3.2344|3.3438|3.3125|3.5938|4.2969|4.7032|5.0313|5.9532|7.1563|6.9844|5.6407|6.3282|7.8594|8.2188|8.0938|6.9375|7.8438|7.2188|8.125|7.75|7.875|9.4375|10.4063|10.5|9.9375|10.5313|8.4688|9.4375|9.875|9.8125|10.1563|10.5938|11.625|11.3438|10.8438|11.625|12.8125|13.0313|13.3438|13.5625|12.5313|12.2188|13.0313|14.719|15|16.3125|17.8438|17.9063|21.5313|22.1563|23.9688|25.0938|28.0938|33|37.0625|39.5313|42.8438|47.6875|41.25|58.4063|58.5938|53.4063|38.25|50.375|32.5|44.8125|39.5625|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36||||
2022-02-19 12:53:05|usa_0317|RHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:53:05|usa_0318|ADSK|price|1|||||||||||||||||||||||||||||||||||||||||||||||8.625|8.282|8.5156|11.3125|8.5|7.5625|10.1875|5.7656|5.7188|7.9063|8.875|10.5938|9.25|9.6563|11.75|8.1875|7.875|11.0469|7.4375|6.625|4.6875|7.6406|9.5938|5.4063|5.5156|9.2188|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79||||
2022-02-19 12:53:10|usa_0319|GPC|price|0|8.5609|9.3795|8.658|8.88|7.6591|8.1487|9.3287|9.412|9.5925|9.9256|9.2593|11.3|12.8131|13.5905|12.2995|12.7714|15.0341|16.5|17.9445|15.6111|16.9445|16.9445|16.4445|15.7778|16.3889|17.3334|17.5|18.6667|16.7778|17.6667|15.7778|16.8889|17.3334|19.0556|19.6667|21.6667|21.2223|21.3333|20|22.6667|23.6667|23.0833|25|25.0833|23.3333|24.0833|23.4167|24|26.583|25.25|26.75|27.3333|30|30.5|29.167|29.667|31.083|33.875|30.813|33.938|37.375|34.5625|30.0625|33.4375|28.8125|35|26.5625|24.8125|23.875|20|19.0625|26.1875|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.7004|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2||||
2022-02-19 12:53:15|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6352|46.2375|60.5972|28.0878|29.4775|37.2258|26.2703|19.6808|15.2946|19.3979|23.3125|11.3126|8.7927|10.8747|10.7129|14.641|15.4765|24.8352|19.6|17.3953|16.3928|15.1127|14.3783|17.4843|21.0082|22.8476|26.1895|19.8089|23.6022|22.8828|25.1496|28.5177|25.9148|24.0698|22.5467|25.264|15.1241|13.2649|12.1851|15.3601|18.3992|22.0247|25.9005|19.6792|24.885|31.7141|35.3253|33.5662|25.6931|30.3697|28.4605|27.3807|25.3927|31.7499|30.6415|31.9858|36.2192|42.5548|39.53|40.1092|38.4073|37.77|42.49|40.06|36.83|37.2|41.32|46.98|43.51|48.97|54.81|61.38|67.39|73.43|65.8|64.15|62.61|71.93|77.42|68.7|75.39|82.56|76.25|96.02|106.04|127.35|136.48|149.3|157.49|138.12||||
2022-02-19 12:53:19|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||3.2031|3.2969|3.5|3.7344|2.8281|3.1719|3.1408|3.0313|3.5625|4|4|4.1563|4.9375|4.4375|4.8125|5.3282|6.6563|7.1095|6.5|8.0158|6.008|4.6328|6.9766|5.9766|6.875|5.375|5.0625|4.9219|4.3906|4.1406|5|5.0088|6.2025|5.0375|6.5313|7.865|7.22|6.205|6.3025|5.98|8.05|8.4812|10.6337|10.6037|10.9425|10.8225|13.5425|12.17|13.4175|14.115|15.1575|15.01|16.275|14.2925|14.755|18.855|21.51|22.8825|24.205|21.515|22.19|16.385|10.885|10.15|17.075|15.13|16.61|19.09|18.67|26.31|36.18|39.845|40.395|30.265|31.87|42.17|32.795|34.555|35.81|38.67|43.075|50.695|55.91|61.47|65.19|52.61|54.95|60.48|56.84|41.59|43.23|38.4|29.52|35.18|39.44|41.79|42.36|51.23|51.09|50.23|43.16|42.78|34.74|38.41|41.98|36.68|43.38|24.37|35.3|38.74|38.64|46.36|48.54|43.21|45.07||||
2022-02-19 12:53:24|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.625|18|15.125|15.875|18.125|17.625|19.25|20.75|21.5|24.875|29.375|29.875|32.125|34.813|35|34.313|31|31|29.75|26.125|35.375|34.9375|34|36|42|55.375|54.75|48.05|49.55|49.1|49.41|52.18|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.3618|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23||||
2022-02-19 12:53:29|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7775|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55||||
2022-02-19 12:53:32|usa_0324|NI|price|0|2.6279|2.6525|2.8735|2.8735|2.7016|2.7016|2.7262|2.3086|2.4314|2.3823|2.1858|1.9402|2.2841|2.3086|2.1367|2.3086|2.2595|2.3086|2.0876|1.6701|2.1122|2.235|2.3578|2.7262|2.6525|3.3893|3.6594|3.8068|3.5121|3.463|3.2174|3.7086|3.905|4.0278|4.8138|5.0594|4.4699|4.9366|5.1576|5.2067|5.9435|6.4101|6.6803|6.4593|5.9435|5.7961|5.3786|5.8453|6.1156|6.6803|6.8524|7.5153|7.3189|7.9083|7.0241|7.7857|7.7118|8.1174|8.2769|9.7505|11.0029|11.0029|12.9185|11.9607|10.6099|10.1433|8.6942|7.0241|6.6312|7.3189|9.5784|12.0835|12.2289|10.7396|9.1599|9.0616|9.0184|8.5783|6.7707|7.8592|7.1519|7.4662|7.8513|8.6215|8.3504|8.1028|8.2561|8.9516|8.9555|9.7179|9.5293|8.1971|7.9456|8.5822|8.5429|9.4703|9.6039|8.1382|7.5212|7.423|6.7746|7.0418|5.8001|4.3108|3.851|4.5819|5.4582|6.0437|6.2088|5.6979|6.8375|6.9239|7.537|7.9574|8.4015|9.3564|9.5686|9.7257|10.0126|9.7808|11.5294|11.2544|12.1385|12.9205|13.9618|15.459|16.1035|16.6693|17.3531|17.915|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61||||
2022-02-19 12:53:37|usa_0325|ETR|price|0|14.875|15|15.5|13.375|13.125|10.625|12.25|13.75|13.625|14.375|9.125|10.625|13.125|13|13|13.125|13.625|10.625|10.5|8.25|9.75|13.75|15|16|17.125|19.25|22.625|23.25|20.75|19.875|19.25|22.375|24.5|23.25|26|29.625|27.375|28.25|31.875|33|35.375|36.25|38.75|36|31.75|24.75|23.25|21.875|20.875|24.125|26.125|29.25|28|28.375|27|27.625|24.5|27.375|26.0625|29.9375|29.75|28.75|30.75|31.125|27.5|31.25|28.9375|25.75|20.1875|27.3125|37.25|42.3125|38|38.39|35.56|39.11|43.41|42.44|41.6|45.59|48.15|52.78|54.15|57.13|59.5|55.8926|60.61|67.59|70.66|75.55|74.32|68.65|68.94|70.75|78.23|92.32|104.92|107.35|108.29|119.52|109.08|120.48|89.01|83.13|68.09|77.52|79.86|81.84|81.35|71.62|76.53|70.83|67.21|68.28|66.29|73.05|67.2|67.89|69.3|63.75|63.24|69.68|63.19|63.27|66.85|82.09|77.33|87.48|77.49|70.5|65.1|68.36|79.28|81.35|76.73|73.47|75.96|76.77|76.36|81.39|78.78|80.79|81.13|86.07|95.63|102.93|117.36|119.8|93.97|93.81|98.53|99.84|99.47|99.7|99.31|112.65||||
2022-02-19 12:53:43|usa_0326|GWW|price|0|5.9688|7.2813|7.1875|7.6875|7.125|6.4532|7.2657|7.1719|7.8438|8.4063|7.6875|9.5938|10.375|11.1875|10.1563|10.875|10.9375|13.375|16.9375|14.6875|14.7813|15.2188|14.0313|13.4688|13.5313|15.5625|14.4688|16.125|18.4375|18.5|14.1875|16.5938|19.9375|23.4375|23.125|27.125|29.125|23.0625|25.5|30|29.8125|31|26.8125|28.75|31.75|31.9375|29.625|28.875|31.625|29.375|30.188|33.125|33.563|38.75|35.125|40.125|37|39.094|44.5|48.594|50.8125|49.8125|42.125|41.625|43.0625|53.8125|48.0625|47.8125|54.25|30.8125|26.3125|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.2502|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24||||
2022-02-19 12:53:48|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||9.1875|9.5|12.25|13.375|12.4375|13.875|13|14.25|13.063|11|12.125|11|12.188|14.25|13.313|11.688|15.25|17.469|21.875|26.657|35.188|39.75|26.5625|37|39|43.75|45|49.3125|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.55|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.5581|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9||||
2022-02-19 12:53:52|usa_0328|ALTR|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||||
2022-02-19 12:53:54|usa_0329|HOG|price|0||||||||||||||0.3594|0.2383|0.3281|0.4141|0.6055|0.7656|0.4063|0.6836|0.8047|0.8203|0.793|0.8828|0.8321|1.24|1.23|1.29|1.78|1.21|1.2|1.8|2.22|3.62|2.8|3.89|3.27|3.55|4.7|4.78|5.25|5.88|5.52|5.7|5.72|6.91|7|6|6.06|6.09|7.19|9.72|10.28|10.75|11.75|8.53|11.98|14.63|13.63|16.0938|19.375|14.6875|23.6875|28.75|27.1875|25.0313|32.0313|39.6875|38.5|47.875|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.8985|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69||||
2022-02-19 12:53:58|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2718|3.4014|4.222|4.263|5.2608|5.1156|5.6018|5.1829|5.1124|6.1048|6.3048|5.95|5.75|5.754|6.34|6.346|6.65|7.168|8.848||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59||||
2022-02-19 12:54:02|usa_0331|BBBY|price|2|||||||||||||||||||||||||||||||||||||1.0625|1.2969|2.0313|1.8907|2.5782|3.4688|4.0625|3.4063|3.5313|3.6719|3.625|3.032|2.9063|3.4141|4.11|5.5781|7.0313|5.6563|6.5313|6.5|7.0938|7.75|8.3438|10.7969|12.5469|9.0313|15.5938|14.7188|16.9531|13.75|15.625|14.1563|18.4063|17.5625|20.8125|24.625|29.57|28.85|32.47|33.4|34.3|32.06|34.69|33.04|41.79|43.13|42.24|40.93|37.26|37.42|39.928|37.52|40.65|40.55|42.6|36.04|35.17|33.73|38.78|39.89|40.66|34.64|31.45|28.34|31.86|30.66|20.29|21.3|28.11|36.48|37.36|41.61|44.87|35.97|43.74|48.15|53.89|56.86|60.51|59.74|72.25|67.17|58.72|56.75|68.25|73.74|78.03|67.82|60.85|64.26|73.37|74.66|71.32|62.11|54.52|47.95|44.75|46.37|44.81|40.4|34.41|27.59|22.39|21.44|18.16|17.94|12.88|16.73|12.69|9.67|14.58|10.81|7.27|12.18|20.96|26.86|27.99|27.54|18.33|15.01||||
2022-02-19 12:54:07|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412|338|140|65|34.24|14.08|101.44|37.12|11.2|8.672|7.04|3.86|8.9|20.823|27.1|33.93|32.5|31|39.58|41.4|43.64|42.12|40.53|58.3|47.7|59.64|77|85.41|84.38|90.48|101.76|66.68|96.53|69.46|51.33|56.15|68.1|91.2|107.06|97.97|83.08|103.16|81.43|87.11|99.64|92.22|102.43|151.86|169.88|197.8|203.23|213.51|185.25|181.61|170.42|181.35|207.3|206.26|228.2|229.725|262.79|270.49|295.74|329.34|379.51|362.26|354.74|384.86|433.94|441.93|447.2|417.02|410.72|430.15|350.31|453.16|508.09|576.62|577.71|594.27|694.69|763.46|713.44|674.84|822.57|872.58|835.11||||
2022-02-19 12:54:11|usa_0333|L|price|0|8.6837|8.6587|8.6337|9.9352|10.8485|10.736|12.1245|14.0017|17.55|19.8001|17.3501|21.7998|27.7501|27.4997|24.65|23.2999|27.05|26.2001|38.1001|26.6498|28.6|26.25|31.5999|31.5502|35.3498|43.7001|50.25|49.6998|42.9501|43.85|34.7999|39.2499|41.5499|40.0499|44.7499|43.8|42.9001|44.6|50.0501|48.0498|43.9999|37.8497|36.6|37.1999|35.9|34.3999|35.3498|34.7503|39.5007|48.3999|58.5007|62.7006|60.3998|63.1006|61.9006|75.3998|71.1006|80.1006|90.3998|84.9006|92.1338|81.765|62.5087|63.99|55.8431|69.0263|51.9919|54.3619|46.9556|51.9919|55.695|70.4088|65.728|51.271|50.165|55.38|50.56|40|28.72|35.76|38.92|46.24|39.88|47.56|43.8|35.96|34.88|43.92|41.48|40.76|32.2|31.48|32.84|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|
2022-02-19 12:54:15|usa_0334|INCY|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||||
2022-02-19 12:54:20|usa_0335|RF|price|0|2.5542|3.0601|3.3068|3.3809|3.3562|3.3068|3.9115|3.9978|4.7382|5.4292|5.4785|5.9844|7.1813|8.6496|8.1437|7.9586|8.045|8.0944|6.8111|5.059|5.75|6.0214|5.7993|5.6636|6.2065|6.2065|6.8975|6.3916|5.7508|6.4409|5.4748|6.5329|8.6493|8.9253|10.4435|10.9956|10.5815|11.6397|11.5017|13.3419|15.5364|13.664|14.0688|13.1073|12.6518|14.1194|14.1447|12.5506|14.7773|15.0304|16.4474|17.4089|17.7632|18.9271|19.5344|20.9261|22.4696|25.6073|29.7571|34.1599|33.9575|33.249|29.3522|32.6417|28.0365|31.1235|24.2915|20.3441|18.4717|16.0931|18.3705|22.1154|23.0263|25.9109|23.3684|24.2429|27.8138|28.4616|26.4535|27.0122|26.2348|27.3522|27.7328|30.1215|29.5709|29.8641|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|||||
2022-02-19 12:54:26|usa_0338|COG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:54:26|usa_0339|AME|price|0|1.3936|1.7131|1.7315|2.0742|1.926|1.9631|1.9816|1.8149|1.9631|1.7964|1.5741|2.0927|2.2038|2.2131|1.9538|1.9353|2.3797|2.3983|2.8335|2.0927|2.4631|2.3334|1.9631|1.926|1.889|2.1112|2.1483|2.0001|1.9075|1.9445|1.2778|1.4075|1.7779|1.852|1.9075|2.0186|2.4816|2.3149|2.2223|2.4075|2.5927|2.0001|2.0186|1.889|1.8334|2.1853|2.6297|2.5003|2.6855|2.6668|2.5373|2.7779|2.6114|3.1853|2.7966|3.2965|3.1299|3.4817|3.4817|4.0002|4.3521|4.3428|2.5557|3.3057|2.7038|3.4354|2.9353|2.8242|2.889|2.7131|3.139|3.8428|4.0891|4.5262|3.8935|4.7247|5.5129|5.5188|4.3143|5.7025|4.8906|5.4299|6.35|7.15|7.5974|9.1352|8.9842|10.5694|11.9265|12.4006|12.7325|12.6051|13.3222|14.0392|12.9044|14.1518|15.3519|17.6364|19.2099|20.8188|19.5165|20.9877|18.1209|13.4273|13.8985|15.3697|15.5163|16.9964|18.4276|17.8453|21.2322|26.168|29.2481|29.9348|21.9811|28.0681|32.3416|33.275|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04||||
2022-02-19 12:54:32|usa_0340|EQT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4568|4.4313|3.7424|3.2916|4.0741|3.5382|5.0352|4.9756|4.5844|5.5625|6.2429|8.3522|8.4968|8.9286|8.8374|7.9202|8.9626|9.6566|9.2647|9.5042|9.5804|9.9832|11.2733|10.8324|11.7469|11.5237|13.8889|14.553|16.3602|15.8866|18.6655|21.311|19.9719|19.9066|18.3443|19.1663|22.8678|25.3337|26.5857|27.8268|28.9046|31.6426|37.2874|20.9191|17.1032|18.1538|18.3389|23.189|24.1252|22.318|20.8483|19.5854|24.2668|26.9068|27.56|30.4777|30.3743|26.3516|27.6253|32.0291|32.7149|36.3076|43.8467|48.9908|49.165|56.7749|58.2555|50.8796|41.2938|42.9595|44.2441|39.6607|28.8392|34.6909|43.1173|39.6063|36.5144|31.4412|31.7188|34.9032|30.1838|26.406|29.966|25.3282|19.37|20.83|14.79|12.25|10.69|8.08|11.38|14.58|12.61|18.47|21.16|18.39|22.87||||
2022-02-19 12:54:38|usa_0342|FLT|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||||
2022-02-19 12:54:40|usa_0343|NLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.82|30.5|27.35|29.54|29.82|25.96|29.73|30.26|34.63|33.81|36.57|45.89|44.15|48.3|44.33|45.29|44.57|44.77|45.24|47.34|52.38|51.03|53.57|41.95|41.31|38.94|40.99|35.86|32.27|30.16|27.96|23.26|23.67|21.99|22.07|20.3|12.54|14.13|14.18|20.55|25.15|24.67|19.38|20.86||||
2022-02-19 12:54:43|usa_0344|TXT|price|0|3.4063|4|4.4063|4.0782|3.8438|3.5625|3.8282|4.2344|5.6719|6.875|5.75|6.125|8.0938|7.125|6.8907|7.875|8.5469|7.5938|8.4375|5.6563|6.5|6|6.5313|5.9375|6.75|6.4063|6.75|6.1563|5.6563|5.9375|5.125|6.8438|7.8125|8.0313|8.75|9.9063|9.0938|9.3438|9|11.1875|11.8125|14.0313|14.5313|14.5625|13.5|13.0938|12.7188|12.594|14.1565|14.5315|17.0625|16.875|20|19.969|21.25|23.5625|26.25|33.1875|32.5|31.25|38.5|35.844|30.3125|37.9688|38.6875|41.1563|38.6875|38.3438|30.4375|27.1563|23.0625|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.5616|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|||||
2022-02-19 12:54:48|usa_0345|AKAM|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||||
2022-02-19 12:54:52|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.375|20.375|19.625|21.25|20|19.625|21|22.375|26.125|28|27.75|29|28.5|29.75|29.313|26.875|25.625|22.6875|26.25|23.125|20.8125|20.625|22.0625|21.25|19.1875|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28||||
2022-02-19 12:54:56|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4102|0.3411|0.4193|0.4492|0.7786|1.5964|2.5|2.8359|2.1745|3.1892|3.3708|2.3189|3.4556|1.9339|0.8889|0.5928|0.5822|0.7994|1.1828|1.0156|1.4083|1.23|0.885|1.2083|1.8208|1.8742|2.215|2.7517|3.7467|4.8183|3.2667|5.4667|5.1083|5.5183|7.6|8.675|6.21|5.0375|2.9075|2.005|1.8025|2.7625|2.9925|3.135|4.3575|4.0325|2.68|2.9675|5.7588|4.825|3.5553|3.6125|3.6925|3.205|3.385|3.0825|3.08|3.34|3.6088|3.8752|3.93|4.815|4.375|4.5713|4.8012|5.5075|4.925|7.115|6.8325|9.12|13.38|17.9675|27.295|26.185|41.275|48.415|61.45|54.165|63.0075|51.96|39.2325|44.5225|42.11|51.135|59.1075|74.27|103.285|133.9675|130.2525|153.8175|186.12|247.17|233.72||||
2022-02-19 12:55:00|usa_0348|LH|price|0||||||||||||||||||||||21.25|22.5|20|19.0625|23.125|25.625|31.25|31.875|34.375|31.5625|27.5|44.6875|47.5|53.4375|73.125|61.875|51.5625|53.125|44.6875|42.8125|45.9375|38.125|35.625|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||||
2022-02-19 12:55:05|usa_0349|KEY|price|0|3.1563|3.2813|3.6563|3.7188|3.75|3.6563|3.9688|4.5|4.9688|5.9375|5.875|6.75|8.25|8.5313|7.3438|7.0625|8.125|8.375|9.375|8.125|8.4688|9.1875|9.1875|8.3125|8.6875|8.625|9.25|8.5313|7.9063|8.0938|6.5|8.0625|9.9375|10.4375|11.6875|12.375|13.6875|14.5625|14.125|16.0625|17.3125|17.5625|16|14.875|15|15.9375|15.25|12.5|14.125|15.6875|17.125|18.125|19.3125|19.375|22|25.25|24.375|27.9375|31.8125|35.4063|37.8125|35.625|28.875|32|30.3125|32.125|25.8125|22.125|19|17.625|25.3125|28|25.8|26.05|24.2642|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.865|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|||||
2022-02-19 12:55:11|usa_0350|MSI|price|0|10.564|13.4664|13.9144|13.541|11.7306|9.9568|11.0011|10.0686|9.9196|10.1808|10.2922|11.5977|13.201|11.8959|11.0381|10.628|15.9979|16.1473|20.8457|14.8419|13.0519|16.1473|12.8656|12.5298|12.3434|15.6998|17.2285|17.4148|19.3913|24.9478|18.7947|15.6249|17.0794|19.8387|17.6761|19.4661|22.4493|22.8596|26.1784|31.1752|39.5284|52.1331|60.2623|55.0414|60.4113|53.2515|62.9475|69.2121|65.1843|80.101|91.1392|68.0188|63.2456|74.8803|61.6047|73.0903|72.1954|90.6918|85.7693|68.0933|72.3445|62.7234|50.9395|72.8666|87.4101|113.0663|105.0115|175.7151|169.8977|104.0421|101.1334|72.4938|51.05|59.2838|55.8471|53.7707|50.8352|52.2314|36.4438|30.9665|29.5703|33.7589|42.7803|50.1192|63.007|65.3125|64.5822|68.7996|59.8796|73.0396|88.1195|90.3595|91.6394|80.5995|99.9994|82.2395|70.6796|70.7996|74.1196|64.1596|37.1998|29.3598|28.5598|17.7199|16.9199|26.5198|34.3598|31.0398|28.0798|26.0798|34.1198|36.2798|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|170.06|188.05|216.85|232.32|271.7||||
2022-02-19 12:55:16|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|16.5|22.98|20.51|21.1|21.05|22.67|24.91|28.6|27.52|32.84|38.7|38.3214|38.78|56.68|51.56|63.26|54.65|55.89|53.13|48.38|58.07|71.04|77.8|80.42|99.75|119.13|94.66|107.69|72.94|49.63|58.96|61.84|63.43|63.52|65.34|49.39|56.66|64.31|69.32|67.17|62.88|57.75|68.12|59.5|67.18|72.43|75.16|70.25|79.15|82.27|78.28|75.62|86.04|92.5|80.19|87.86|69.69|68.92|55.09|58.2|59.28|72|78.59|74.32|72.48|67.17|73.99|70.92|64.8|53.5|51.41|55.63|56.98|57.38|32.74|42.52|47.33|64.11|77.66|79.54|77.11|91.73|||||
2022-02-19 12:55:21|usa_0353|VRSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|30.96|27.91|29.7|27.25|34.31|32.71|34.27|34.49|39.95|46.89|47.58|46.815|50.11|61.55|58|65.07|65.98|60.5|59.15|61.33|64.76|70.48|72.76|72.25|77.77|78.63|77.47|81.39|82.15|80.06|82.82|81.98|95.77|101.76|106.06|120.8|108.06|133|144.33|157.47|149.34|139.38|170.2|184.38|205.67|175.95|174.33|201.74|227.41||||
2022-02-19 12:55:23|usa_0354|HSIC|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||||
2022-02-19 12:55:28|usa_0355|AMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.667|19.709|23.625|24.209|12.4583|19.9167|16.375|19.4167|17.8333|24.9583|33.1667|28.9583|38.75|38.3333|29.3333|42.6|36.6733|46.0467|48.6467|40.6533|29.9333|33.9733|29.5867|40.6333|45.02|46.5467|54.0067|50.52|54.4|66.82|62.26|69.08|73.47|80.01|102.76|82.9|97.15|102.84|105.88|126.21|117.96|120.67|86.35|96.36|80.11|36.39|43.27|55.34|65.01|68.88|79|68.24|77.49|101.14|108.44|98.53|80.01|95.15|112.28|106.37|123.14|131.38|154.41|156.58|186.44|214.01|188.05|201.56|200.36|214.07|214.78|227.92|166.61|157.92|160.33|153.21|141.72|146.98|163.7|165.62|188.45|202.59|185|152.73|138.2|92.42|107.11|87.98|82.94|84.5|56.36|75.01|68.01|99.41|148.98|152.08|153.38|157.47||||
2022-02-19 12:55:31|usa_0356|SLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3236|27.0472|27.7769|27.114|23.269|21.6112|22.3404|18.8269|21.2797|20.6831|22.009|25.4562|27.7764|29.8314|29.8314|28.5321|31.4277|32.393|33.0294|35.2249|38.7146|34.4507|33.3688|32.1172|36.8266|38.3009|43.2118|50.5305|48.6955|53.7761|63.8207|59.2174|68.965|71.1605|79.6353|107.3295|107.234|119.5909|140.2104|145.4289|134.4827|118.3287|103.7975|85.172|94.4317|70.6408|27.9912|10.9992|23.8015|45.8105|55.9399|58.878|58.7719|68.5725|71.3727|76.0078|87.4419|73.0061|70.7893|83.3901|80.3142|87.5904|80.7702|91.2073|91.8967|98.8759|98.0062|104.0626|115.6133|111.6995|129.4445|142.1302|116.7058|115.8785|120.991|102.0049|105.993|116.918|112.4313|113.248|112.3995|102.1852|106.4385|103.5005|106.237|107.1492|85.3311|94.6969|84.8114|86.6145|98.5365|53.0124|53.0973|54.0625|61.8691|74.4196|82.9839|69.988|74.4712|||||
2022-02-19 12:55:36|usa_0357|SJM|price|1|||||||||||||||||||||||||||||||||||||||||||||||23.7497|23.1251|21.4997|21.8749|19.6248|20.7503|21.1245|17.7499|16.4997|17.5005|17.5005|24.1249|27.25|25.6246|24.5634|23.7497|22|25|21.4997|24.1882|19.8752|17.5005|16|18|22.25|24.6503|26.1604|27.1499|33.45|32.02|34.7|33.5|36.61|40|36.28|40.04|43.77|46.59|52.3|41.81|44.5|46.65|49.62|47.57|45.71|43.5|39.26|44.63|49|47.49|55.82|55.81|53.43|46.78|49.88|48.74|44.56|45.15|39.4|50.03|52.73|60.07|61.07|61.43|64.28|62.16|75.07|77.92|77.02|78.78|79.63|76.8|85.64|88.63|103.23|112.52|111.21|96.39|96.68|99.64|104|103.15|115.92|111.69|117.39|128.32|126.98|154.16|131.31|135.85|126.72|121.9|106.05|126.89|114.08|111.12|108.32|104.88|122.63|111.19|105.68|103.61|114.91|109.35|112.2|116.41|130.99|131.11|122.86|140.58||||
2022-02-19 12:55:40|usa_0358|SRCL|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||||
2022-02-19 12:55:44|usa_0359|DOV|price|0|3.033|3.5385|3.2663|3.1107|3.4737|3.5515|3.72|3.5515|3.7329|3.9403|3.4218|4.1866|4.4069|4.3032|4.2773|4.6143|6.1049|6.9862|7.7769|6.4938|6.4548|7.5695|6.8437|5.9882|5.7809|6.6363|7.1547|7.4658|7.9584|8.088|6.4289|8.2435|8.5027|8.1658|8.0361|8.6583|8.5805|8.3731|9.099|9.5138|9.9285|9.7211|11.3024|12.5985|12.4171|12.2097|11.795|10.7068|13.4285|15.0871|15.8648|15.2945|18.9756|19.0793|19.8051|20.9457|21.7753|25.5082|28.1523|29.9669|31.5223|28.4115|25.6118|30.3817|27.2709|31.7297|33.9072|37.6401|39.7139|33.6479|38.9362|33.6479|29.7305|31.2319|24.9773|30.7508|34.0109|29.0337|21.0536|24.1892|20.0913|24.8528|29.3406|32.974|32.161|34.9234|32.244|34.7906|31.3481|30.1784|33.8367|33.5878|40.2821|41.0038|39.3531|40.6637|40.4895|42.4306|42.2647|38.2332|34.6579|40.1245|33.6376|27.3082|21.8831|27.4493|32.1527|34.5169|38.7807|34.6662|43.3099|48.4862|54.5335|56.2424|38.6563|48.1544|52.2108|44.4713|49.3489|54.5086|60.4564|64.4216|74.517|80.0832|81.75|90.95|80.33|71.72|69.12|70.18|57.18|61.31|64.33|69.32|73.64|74.93|80.35|80.22|91.39|100.99|98.22|73.2|88.53|70.95|93.8|100.2|99.56|115.26|83.94|96.56|108.34|126.25|137.13|150.6|155.5|181.6|||||
2022-02-19 12:55:50|usa_0360|FAST|price|0||||||||||||||||||0.0678|0.0776|0.0771|0.0815|0.1147|0.1543|0.1484|0.1875|0.1992|0.2198|0.2344|0.3164|0.3594|0.3184|0.2559|0.4414|0.3477|0.3985|0.5137|0.4766|0.5078|0.5078|0.6484|0.7969|0.7734|0.8047|0.9688|1.0156|1.0547|1.293|1.2775|1.5393|1.707|2.2813|2.6406|2.4063|2.7188|3.0938|2.8594|2.1875|3.0625|3.3281|2.3906|2.7109|2.9023|1.5625|2.75|2.1914|3.2773|2.9453|2.8086|2.9922|3.1641|3.6016|3.4297|3.4063|3.8737|3.5612|4.1519|4.7075|4.8137|3.9379|4.6738|3.5238|4.2425|4.7213|6.2188|6.7112|7.1037|7.2|7.695|6.9125|7.6563|7.6363|9.7825|11.835|10.0725|9.6475|8.97|8.7625|10.465|11.3525|10.105|11.4825|10.79|12.3475|8.7125|8.0388|8.2925|9.675|10.41|11.9975|12.5475|13.2975|14.9775|16.2075|17.995|16.64|21.805|27.05|20.155|21.495|23.325|25.665|22.895|25.135|23.755|24.65|24.745|22.45|23.78|20.7175|21.09|18.305|20.41|24.5|22.195|20.89|23.49|25.75|21.765|22.79|27.345|27.295|24.065|29.01|26.145|32.155|32.59|32.67|36.95|31.25|42.84|45.09|48.83|50.28|52|51.61|64.06|||||
2022-02-19 12:55:55|usa_0361|LRCX|price|0|||||1.9167|2|2|1.8333|2.2222|2.1112|1.75|2.25|2.3056|1.9167|1.1667|1|1.6667|1.8888|2.4166|1.5833|1.4722|1.8333|1.3889|1.7778|1.4444|1.7223|1.4444|1.1944|1.6389|1.3611|0.8056|1.0833|1.5833|1.9167|2.1667|2.7778|2.8611|2.6389|3.6944|4.6389|6.6944|8.8056|11.3333|10.8333|10.3333|9.3333|13.4167|12.417|14.917|21.3333|19.9166|15.25|11.6667|8.6667|8.875|9.375|11.25|12.3542|15.5|9.75|9.375|6.375|3.3333|5.9375|9.6667|15.5625|20.3333|37.1875|45|37.5|20.9375|14.5|23.75|29.65|16.95|23.22|29.32|17.98|8.9|10.8|11.389|18.26|22.23|32.3|25.12|26.8|21.88|28.91|28.86|28.95|30.47|35.68|43|46.72|45.33|50.62|47.34|51.4|53.26|43.23|38.22|36.15|31.49|21.28|22.77|26|34.16|39.21|37.32|38.06|41.85|51.78|56.66|44.28|37.98|37.02|44.62|37.74|31.78|36.13|41.46|44.34|51.2|54.45|55|67.58|74.7|79.34|70.235|81.35|65.33|79.42|82.6|84.06|94.71|105.73|128.36|141.43|185.04|184.07|203.16|172.85|151.7|136.17|179.01|187.84|231.11|292.4|240|323.46|331.75|472.27|595.24|650.7|569.15|719.15|||||
2022-02-19 12:55:59|usa_0362|TSCO|price|0||||||||||||||||||||||||||||||||||||||||||||1.3438|1.4375|1.5781|1.7461|1.3125|1.3282|1.2032|1.25|1.2345|1.6563|1.422|1.336|1.2893|1.2032|1.125|1.2345|0.922|1.2893|1.5548|0.3086|0.375|0.3994|0.4268|0.2969|0.25|0.3203|0.2588|0.1719|0.1328|0.2188|0.2498|0.2967|0.5325|0.7225|1.1092|0.9931|1.175|1.0319|1.48|8.2025|9.7485|9.68|10.455|7.86|9.3025|10.9125|12.275|11.4125|13.235|16.585|13.8175|12.065|11.1775|12.875|13.0125|11.5225|8.985|9.88|7.26|10.5125|9.035|9.015|10.33|12.105|13.2425|14.5125|15.2425|19.83|24.245|29.93|33.44|31.265|35.075|45.28|41.53|49.445|44.18|52.065|58.774|67.17|77.58|70.63|60.4|61.51|78.82|85.06|89.94|84.32|85.5|90.46|91.18|67.35|75.81|68.97|54.21|63.29|74.75|63.02|76.49|90.88|83.44|97.76|108.8|90.44|93.44|84.55|131.79|143.34|140.58|177.08|186.06|202.61|238.6|||||
2022-02-19 12:56:04|usa_0363|NOW|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|||||
2022-02-19 12:56:07|usa_0364|TDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|24.44|24.42|25.89|36.38|41.32|45.71|45.55|37.32|36.04|34.23|29.84|32.84|36.38|48.12|47.97|53.77|52.2|61.81|72.28|82.31|86.94|86.6|96.92|116.29|127.32|144.95|131.83|150.96|156.84|135.67|154.57|184.19|170.58|182.62|196.33|217.87|231.09|218.84|226.03|223.49|262.74|290.57|249.75|217.56|266|254.47|271.42|300.79|340.94|372.65|322.73|453.99|497.46|518.19|591.29|363.01|458.21|489.08|596.23|584.63|679|638.29|609.29||||
2022-02-19 12:56:10|usa_0365|COH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:10|usa_0366|KSU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:10|usa_0367|TRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:11|usa_0368|CHD|price|0|0.8312|0.6677|0.6247|0.7613|0.6754|0.7418|0.4375|0.5886|0.6146|0.7656|0.7813|1.0365|1.1979|1.1875|1.0104|1.0729|1.2187|1.25|1.4583|1.1354|1.0313|1.1042|1.0208|0.9792|1.0104|1.0521|1.2917|1.5625|1.3646|1.6042|1.4479|1.4687|1.9896|2.2917|2.6979|2.4896|2.1354|2.2187|2.5313|2.6042|2.3542|2.5|1.9167|2.3542|1.8542|1.8958|1.9167|1.5|1.5208|1.7293|1.8125|1.5418|1.7398|1.7398|1.698|1.9063|2.3958|2.2293|2.4167|2.3388|2.4896|2.6979|2.4479|2.9948|3.3958|3.625|4.1667|4.4479|2.8646|3.0625|3.0625|3.7083|3.6217|4.2417|4.3083|4.4383|4.91|5.2217|5.525|5.0717|5.06|5.455|5.8317|6.6|7.2183|7.63|7.015|8.405|8.8675|9.05|9.235|8.2575|9.23|9.105|9.7775|10.6625|12.5875|12.115|11.76|13.5175|13.56|14.0875|15.5225|14.03|13.0575|13.5775|14.185|15.1125|16.7375|15.6775|16.235|17.255|19.835|20.27|22.1|22.88|24.595|27.735|26.995|26.785|32.315|30.855|30.025|33.14|34.535|34.975|35.08|39.405|42.71|40.565|41.95|42.44|46.09|51.445|47.92|44.19|49.87|51.88|48.45|50.17|50.36|53.16|59.37|65.76|71.23|73.06|75.24|70.34|64.18|77.3|93.71|87.23|87.35|85.22|82.57|102.5||||
2022-02-19 12:56:15|usa_0369|XLNX|price|0||||||||||||||||||||||||||||||1.25|1.0626|1.1458|1.7917|1.75|2.5104|2.1667|2.1458|1.5104|1.4792|2.1042|2.7917|3.2292|4.073|3.9792|4.1667|2.8437|4.1667|4.938|5.646|7.8333|12.0313|7.625|7.9375|7.9375|8.5|9.2031|12.1875|12.2656|12.6563|8.7656|9.3594|8.5|8.75|16.2813|20.2813|28.625|32.7656|45.4688|77.9375|82.5625|85.625|46.125|35.125|41.24|23.53|39.05|39.86|22.43|15.838|20.6|23.41|25.3|28.43|38.63|38.02|33.31|27.02|29.67|29.195|25.5|27.85|25.21|25.46|22.65|21.95|23.81|25.73|26.77|26.14|21.87|23.75|25.25|23.45|17.82|19.16|20.46|23.42|25.06|25.5|25.26|26.64|28.98|32.8|36.47|27.44|32.06|36.48|33.57|33.41|35.861|38.17|39.61|46.851|45.92|54.27|47.31|42.35|43.29|42.3|44.16|42.4|46.97|47.43|46.13|54.34|60.37|57.89|64.32|70.83|67.42|72.24|65.26|80.17|85.17|126.79|117.92|95.9|97.77|77.94|98.39|104.24|141.77|123.9|144.64|150.99|212.03|||||
2022-02-19 12:56:20|usa_0370|EFX|price|0|1.513|1.7635|1.6707|1.3644|1.2438|1.3922|1.4666|1.6893|1.8944|2.303|2.2658|2.9438|3.6589|3.9932|3.2317|3.2502|3.7517|3.7702|4.476|4.1231|4.6431|4.1602|4.2532|4.0303|4.0488|4.9774|5.7018|4.7546|4.9774|5.7946|5.0517|4.8289|5.4231|5.5346|4.9031|4.7174|5.2003|4.866|4.7174|6.129|5.8689|6.1661|7.4661|8.1347|7.0575|8.3948|8.8034|7.8376|10.0289|9.8807|12.4442|12.7033|11.9611|15.6005|15.6752|18.2013|16.9377|22.1009|18.6839|21.0619|21.5581|21.7075|21.3339|20.4372|20.5493|21.3339|16.813|14.0856|15.0944|15.7295|16.1032|17.1493|18.6812|21.9272|21.9|24.15|29.9|27|21.74|23.14|19.99|26|22.27|24.5|25.82|24.75|26.36|28.1|30.69|35.71|34.94|38.02|37.24|34.34|36.71|40.6|36.45|44.42|38.12|36.36|34.48|33.62|34.45|26.52|24.45|26.1|29.14|30.89|35.8|28.06|31.2|35.6|38.85|34.72|30.74|38.74|44.26|46.6|46.58|54.12|57.59|58.93|59.85|69.09|68.03|72.54|74.74|80.87|93|97.09|97.18|111.37|114.29|128.4|134.58|118.23|136.74|137.42|105.99|117.92|117.81|125.11|130.57|93.13|118.5|135.24|140.67|140.12|119.45|171.88|156.9|192.84|181.13|239.51|253.42|292.79||||
2022-02-19 12:56:26|usa_0371|PNR|price|0|1.9048|2.2818|2.6588|2.5953|2.25|2.2381|2.4763|2.5913|2.6429|3.3482|3.107|3.7038|3.5245|3.3282|2.7703|2.8665|2.9088|3.1897|3.1051|2.324|3.1897|3.6374|3.7774|3.4976|3.2457|2.9939|3.4695|3.0779|3.3297|3.1058|2.6582|2.7701|3.4695|4.3089|3.9732|4.5048|4.5468|4.0571|4.1271|4.4209|5.4841|6.4214|5.8338|5.5401|6.0857|6.0017|6.6313|7.1772|7.0933|7.3028|7.5546|8.3524|8.478|10.0728|8.8977|10.8283|9.6954|11.0385|12.3815|12.0666|15.0253|14.2698|10.8283|13.3675|11.3319|15.3611|13.4724|12.9268|12.4441|11.9195|8.9816|8.1212|8.5552|11.3487|10.3314|12.2586|15.0992|16.1434|12.4802|11.6005|11.8692|13.1148|13.3868|15.3443|19.8099|22.5882|23.4428|29.2515|26.1894|28.7479|24.5106|23.1809|27.3645|22.9593|17.5872|21.0858|20.9246|25.9006|22.2811|23.3757|21.4216|23.5167|23.2145|15.8949|14.5519|17.2044|19.8233|21.6902|23.9196|21.623|22.5833|24.5173|25.3768|27.1026|21.4954|22.355|31.9712|25.7059|29.8894|33.0053|35.4228|38.7401|43.6086|52.1571|53.2786|48.4302|43.978|44.6025|42.232|46.1671|34.2745|33.2605|36.4368|39.143|43.1386|37.6522|42.1582|44.6831|45.6366|47.4229|68.13|42.08|43.35|37.78|44.51|37.2|37.8|45.87|29.76|37.99|45.77|53.09|62.32|67.49|72.63|73.03||||
2022-02-19 12:56:31|usa_0372|ATVI|price|0|||||||||||||||||||||||||||||||||||||||||||0.8333|1.1042|0.7188|0.4219|0.4792|0.4165|0.5005|0.5935|1.3224|0.9165|1.0939|1.0834|1.1769|1.0729|0.9375|1.1979|1.2504|1.4899|0.8958|0.8594|0.9375|0.9271|1.0313|1.2135|1.4688|1.276|1.0417|0.5417|1.25|1.2604|2.026|3.2708|2.2683|3.2525|3.7288|3.6325|2.9913|1.8238|1.8063|2.4431|2.2444|3.4144|4.4494|4.4719|3.9009|5.6756|5.55|6.195|7.6688|6.87|6.895|5.69|7.55|8.62|9.47|9.335|10.795|14.85|13.655|17.035|15.43|8.64|10.46|12.63|12.39|11.11|12.05|10.49|10.82|12.44|10.97|11.68|11.9|12.32|12.82|11.99|11.275|10.62|14.57|14.26|16.68|17.83|20.44|22.3|20.79|20.15|22.725|24.21|30.89|38.71|33.84|39.63|44.3|36.11|49.86|57.57|64.51|63.32|67.46|76.32|83.19|46.57|45.53|47.2|52.92|59.42|59.48|75.9|80.95|92.85|93|95.44|77.39|66.53||||
2022-02-19 12:56:35|usa_0373|MHK|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||||
2022-02-19 12:56:40|usa_0374|NTAP|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.891|1.922|2|1.5|2.188|3.204|1.821|2.727|3.141|3.766|4.508|5.219|6.8438|13.25|12.5938|13.6563|18.5|50.4375|73|86.1875|119|53.625|22.7502|12.48|13.3|17.95|17.45|8.46|8.971|10.81|13.26|15.98|24.69|22.38|18.61|19.29|24.47|31.84|26.67|25.51|27.33|31.2|37.07|29.65|36.5|37.6|37.21|28.34|31.49|23.22|24.2|25.55|13.53|14.83|18.3|22.46|27.05|29.13|34.67|42.3|53.25|54.73|52.11|47.52|40.96|37.74|38.825|32.67|26.91|36|34.89|41.12|38.81|42.34|35.61|38.84|42.8|37.8|36.25|31.15|34|21.93|23.64|26.35|33.94|38.32|39.85|43.42|44.42|61.5|66.58|77.52|78.49|63.77|72.85|58.49|55.88|53.4|43.77|44.3|43.89|66.44|74.69|79.59|89.3|86.51||||
2022-02-19 12:56:44|usa_0375|BBY|price|1.55447184395||||||||0.0995|0.1196|0.1419|0.1998|0.3625|0.4319|0.3872|0.428|0.3025|0.2963|0.5001|0.1729|0.213|0.1729|0.3055|0.213|0.1975|0.1697|0.1451|0.1759|0.2006|0.2623|0.2006|0.1512|0.2593|0.3919|0.5988|0.787|0.4722|0.3889|0.4167|0.9321|0.9691|0.9229|1.2654|1.8426|2.6111|2.1389|2.6204|3.278|2.028|1.806|2|1.5187|1.426|1.6853|1.6393|0.9447|1|1.0093|1.264|2.158|5.2037|4.8333|5.8333|8.537|14.1482|13.4815|20.8148|18.5185|23.926|18.963|18.2963|11.4445|24.4667|23.6222|26.2134|31.7289|33.0445|30.7955|14.1333|18.4533|23.0533|25.8|34.6734|41.3334|35.9711|35.2734|31.0133|37.5867|33.56|36.2867|47.66|48.24|56.66|53|47|54.97|46.65|48.29|43.95|51.05|43.02|46.69|44.77|20.71|38.38|35.1|36.28|42.83|45.52|42.25|31.39|42.72|31.22|31.76|25.59|27.09|22.07|18.72|17.74|13.11|25.99|27.55|36|40.55|25.93|27.66|31.89|39.41|34.65|34.7|36.74|31.78|32.08|32.17|38.48|45.7|51.81|59.39|54.26|59.61|76.53|68.25|79.56|64.59|74.41|62.67|63.65|80.64|76.73|78.09|110.91|108.8|116.27|116.24|116.51|106.86|||||
2022-02-19 12:56:48|usa_0376|TSN|price|0|0.715|0.6033|0.5809|0.8043|0.849|0.8713|0.916|1.7204|1.9996|2.3843|2.3843|3.0506|4.529|7.996|5.3307|6.0595|7.4963|6.25|7.1667|4.2917|4.2917|6.3333|5.625|5.75|5|6.25|8.5416|8.2917|9.4584|10.2917|8.6667|10.3333|13|13.75|13|13.4167|11.25|11.4167|14.9167|16.1667|15.5001|14.6667|14.25|16|13.1667|15.5833|16|14.167|16.083|15.417|17.917|17.417|15.5|18.25|17.792|22.833|19.375|19.125|23.438|20.5|19.25|21.688|19.875|21.25|20.6875|22.5|16.4375|16.25|11.125|8.75|10|12.75|13.47|9.21|10.02|11.55|12.48|15.51|11.63|11.22|7.75|10.62|14.13|13.24|18.05|20.7605|16.02|18.4|16.68|17.8|18.05|17.1|13.74|14.86|15.88|16.45|19.41|23.04|17.85|15.33|15.95|14.94|11.94|8.76|9.39|12.61|12.63|12.27|19.15|16.39|16.02|17.22|19.19|19.42|17.36|20.64|19.15|18.83|16.02|19.4|24.82|25.68|28.28|33.46|44.01|37.54|39.37|40.09|38.3|42.63|43.1|53.33|66.66|66.79|74.67|61.68|61.71|62.63|70.45|81.07|73.19|68.85|59.53|53.4|69.43|80.74|86.14|91.04|57.87|59.71|59.48|64.44|74.3|73.76|78.94|87.16||||
2022-02-19 12:56:54|usa_0377|WYNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13|14.57|17.74|17.93|27.85|34.47|39.13|42.88|68.41|69.9|49.01|45.64|54.97|70.16|69.32|68.63|90.98|97.68|87.34|148.86|117.67|97.53|87.49|80.56|43.97|21.17|35.99|70.89|59.98|75.83|85.77|86.48|104|127.66|133.07|135.49|107.94|126.25|104.89|115.43|113.51|119.97|125.6|150.76|189.25|234.32|201.64|187.08|151.69|125.88|100.26|53.22|67.65|94.14|101.81|100.74|88.31|115.18|137.13|145.28|168.95|176.04|174.44|128.94|93.41|119.32|121.5|108.245|138.05|63.31|84.51|70.98|112.61|125.45|126.76|84.31|86.32||||
2022-02-19 12:56:57|usa_0378|NWL|price|0|2.5469|2.5|2.25|1.9219|1.8125|1.875|1.7657|1.9532|2.0625|2.0313|2.0469|2.7657|3.7188|4.1875|3.1094|3.375|4.5625|4.5|5.0469|3.5157|4.8438|5.3438|6.125|7.0625|8.5|9.5625|11.375|11.0625|12.3125|16|9.25|12.375|16|16.75|21.8125|22.875|22.5625|17.875|18.25|20.375|19.5|16.625|17.5625|20.1875|19.625|23.125|22.25|21|25.5|24.375|24.75|25.875|26.75|30.625|30|31.5|33.5|39.625|40|42.5|48.4375|49.8125|46.0625|41.25|47.5|46.5|28.5625|29|24.8125|25.75|22.8125|22.75|26.5|25.1|22.71|27.57|31.96|35.06|30.87|30.33|28.35|28|21.67|22.77|23.2|23.5|20.04|24.19|21.94|23.84|22.65|23.78|25.19|25.83|28.32|28.95|31.09|29.43|28.82|25.88|22.87|16.79|17.26|9.78|6.38|10.41|15.69|15.01|15.2|14.64|17.81|18.18|19.13|15.78|11.87|16.15|17.81|18.14|19.09|22.27|26.1|26.25|27.5|32.41|29.9|30.99|34.41|38.09|39.07|41.11|39.71|44.08|44.29|48.57|52.66|44.65|47.17|53.62|42.67|30.9|25.48|25.79|20.3|18.59|15.34|15.42|18.72|19.22|13.28|15.88|17.16|21.23|26.78|27.47|22.14|21.84||||
2022-02-19 12:57:03|usa_0379|WU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|22.5|21.85|20.74|20.03|24.72|21.94|25.63|25.23|13.83|12.02|16.43|19.56|19.1|16.91|14.94|17.31|18.28|21.4|19.62|16.23|18.35|17.81|16.22|18.9|13.42|14.49|16.87|18.86|17.24|16.5|17|16.85|18.09|19.2|20.36|18.5|18.43|18.9|18.7|19.83|22.03|20.09|18.88|19.05|18.89|19.75|20.62|18.66|17.01|18|19.6|22.81|27.29|20.07|21.17|22.61|21.71|24.77|23.08|19.84|17.79||||
2022-02-19 12:57:07|usa_0381|JWN|price|1|2.1485|2.625|2.3594|2.25|1.8907|1.75|2.0938|2.2969|2.5469|2.9532|2.9922|3.3125|3.7813|5|5.6563|5.75|6.9375|9.375|5.5|5.375|6.25|7.125|7.5625|8.125|8.4375|8.9375|9.1875|8.375|7.125|7.25|4.5|6.875|9.5|11.4375|8.9375|9.25|8.5625|7.1875|8.4063|9.8125|7|6.875|8.6875|8.75|10.9375|10.9375|12.313|10.125|9.625|10.0625|9.2656|9.8125|12.7188|10.375|9.0156|9.2813|9.8125|14.1719|15.3125|12.7188|16.3594|15.6094|13.6563|20.8125|17.5938|15.7188|12.4688|11|13.9063|8.75|8.2188|10.195|9.195|11.25|7.05|12.6454|11.73|9.45|9.96|9.02|8.665|10.555|15.245|19.65|17.7333|21.9216|21.59|24.125|25.415|37.01|34.65|41.72|38.33|34.3|47.35|55.71|54.92|47.58|39.44|38.85|35.26|28.74|18.04|12.69|22.63|26.44|31.78|34.54|41.33|34|38.51|41.18|47.55|50.16|50.69|49.38|55.86|54.14|56.77|55.23|56.59|61.24|60.47|57.45|61.28|69.23|72.61|76.2|75.56|76.31|65.21|49.1|51.13|44.23|52|44.22|48.27|48.57|39.65|49.31|50.56|52.41|65.77|46.41|41.02|33.11|35.9|36.86|18.78|13.69|12.1|35.45|36.68|33.1|28.73|22.5||||
2022-02-19 12:57:12|usa_0382|DGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.782|3.719|5.141|4.235|4.219|4.204|5.469|4.125|4.4531|5.5625|6.8438|6.5|7.6406|9.9375|17.8906|28.6875|35.5|22.2175|37.425|30.85|35.855|41.425|43.025|30.765|28.45|29.845|31.9|30.32|36.555|41.415|42.475|44.11|47.775|52.565|53.27|50.54|51.48|51.3|59.92|61.16|53|49.87|51.65|57.77|52.9|45.27|48.47|51.67|51.91|47.48|56.43|52.19|60.38|58.29|49.77|50.47|53.97|57.72|59.1|49.36|58.06|61.15|59.9|63.43|58.27|56.461|60.63|61.79|53.54|57.92|58.69|60.68|67.06|76.85|72.52|61.47|71.14|71.45|81.41|84.63|91.9|98.19|111.16|93.64|98.49|100.3|109.94|107.91|83.27|89.92|101.81|107.03|106.79|80.3|113.96|114.49|119.17|128.34|131.97|145.31|173.01||||
2022-02-19 12:57:16|usa_0383|SIG|price|1|||||||||||||||||||||||||||||||||||||||||||||||7.086|6.6667|5.206|4.586|4.166|4.166|10|6.6667|7.5|8.754|10.834|10.42|9.666|10.958|14.166|13.3333|10.75|12.6667|19.166|16.6667|16.916|18|17.5|16|16.166|18.584|20.374|21.666|17.666|29.3333|33.8|25|27.9|24.634|26.834|31.666|35.314|34.9|42.5|40.6|38.82|42.56|39.26|41.28|36.18|36.4|38.52|37.8|46.0398|47.8402|49.78|39.88|37.9|27.7|27.7|20.46|10.18|7.04|15.87|22.08|25.21|27.36|32.02|29.77|35.18|42.48|43.75|42.84|43.11|45.58|48.77|43.92|51.76|62.58|68.73|73.11|74.66|79.55|101.32|101.79|120.01|121.11|134.13|121.22|150.94|116|108.56|87.91|81.26|77.67|65.84|61.16|65.57|52.9|38.88|57.74|56.05|24.36|23.18|18.14|16.04|24.31|10.06|10.74|22.28|40.62|59.75|64.34|89.18|86.13||||
2022-02-19 12:57:21|usa_0384|NEM|price|0|13.821|14.0213|12.8862|13.554|13.6875|9.8817|9.4811|9.5812|11.8179|11.1503|11.2505|12.5858|13.2201|12.519|15.9576|16.425|25.205|25.1716|52.8136|28.243|27.642|32.8499|28.3431|26.5403|31.8485|31.6481|32.2491|38.0579|38.0579|34.9531|33.0503|32.7498|28.3431|31.8485|30.4463|32.3492|30.4463|38.8591|38.2582|32.9501|35.2536|42.0639|37.9577|46.1702|45.9699|40.25|45|36|42.75|41.875|42.5|45.375|56.625|49.375|47.375|44.75|38.75|39|44.9375|29.375|30.5625|23.625|24.25|18.0625|17.5|19.875|25.875|24.5|22.4375|21.625|17|17.0625|16.12|18.61|23.6|19.11|27.69|26.33|27.51|29.03|26.15|32.46|39.09|48.61|46.63|38.6773|45.53|44.41|42.25|39.03|47.17|53.4|51.89|52.93|42.75|45.15|41.99|39.06|44.73|48.83|45.3|52.16|38.76|40.7|44.76|40.87|44.02|47.31|50.93|61.74|62.81|61.43|54.58|53.97|62.95|60.01|51.27|48.51|56.015|46.44|41.89|29.95|28.1|23.03|23.44|25.44|23.05|18.9|21.71|23.36|16.07|17.99|26.58|39.12|39.29|34.07|32.96|32.39|37.51|37.52|39.07|37.71|30.2|34.65|35.77|38.47|37.92|43.45|45.28|61.74|63.45|59.89|60.27|63.38|54.3|62.02||||
2022-02-19 12:57:26|usa_0385|WEC|price|0|3.9375|3.875|4.3125|4.5833|4.3333|4.6458|5.25|5.1875|5.4375|6.3542|5.8333|6.625|8|9.1875|9.5208|8.7708|8.3333|8.1667|8.2917|7.5|8.25|8.8333|8.75|9|8.5|9.5|9.6667|10.6667|9.5|9.6667|9.2917|10.5417|11.4167|10.7917|12.25|13.0834|12.3333|13.2917|13.4375|13.25|13.875|13.8125|14.4375|13.75|12.625|11.9375|12.6875|12.9375|13.5625|14|14.1875|15.3125|14.1875|14.4375|13.5|13.4375|12.25|12.4375|13|14.375|15.344|15.1875|15.7813|15.7188|13.0625|12.5313|11.7188|9.625|9.9688|9.9063|9.9688|11.2813|10.79|11.885|11.25|11.28|12.44|12.635|12.15|12.6|12.7|14.5|15.285|16.725|16.075|16.305|15.95|16.855|17.75|19.5|19.96|19.53|19.995|20.15|21.57|23.73|24.26|22.115|22.515|24.355|21.995|22.61|22.45|20.99|20.585|20.355|22.585|24.915|24.705|25.37|28.9|29.43|30.5|31.35|31.29|34.96|35.18|39.57|37.67|36.85|42.89|40.99|40.38|41.34|46.55|46.92|43|52.74|49.5|44.97|52.22|51.31|60.07|65.3|59.88|58.65|60.63|61.38|62.78|66.43|62.7|64.65|66.76|69.26|79.08|83.37|95.1|92.23|88.13|87.65|96.9|92.03|93.59|88.95|88.2|97.07||||
2022-02-19 12:57:32|usa_0387|MKL|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||||
2022-02-19 12:57:37|usa_0389|XEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:57:37|usa_0390|O|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0501|8.2922|8.7764|10.229|10.229|10.8943|10.0469|10.0469|11.0153|11.5605|11.1364|12.71|13.0431|12.3178|13.0126|12.7705|12.0442|12.0442|10.1377|11.4995|11.1969|9.9864|9.3207|11.4087|11.2877|12.0442|12.831|14.3127|14.0415|14.2352|16.0751|17.8763|16.5351|16.9467|17.3098|18.438|19.1981|19.3676|21.6191|20.2053|21.8031|24.4903|22.1565|24.2482|23.154|20.9364|23.4445|21.2075|23.9287|26.8241|27.3083|24.3935|27.0662|26.1656|24.8099|22.0403|24.7905|22.418|18.2249|21.2269|24.839|25.0907|29.7196|29.371|32.6538|33.1186|33.8449|32.4311|31.2206|33.8546|37.5054|40.4493|39.5971|38.9386|43.9161|40.5945|38.4931|36.1496|39.568|43.0155|39.5002|46.2014|49.9684|42.9864|45.8916|49.9975|60.5335|67.1669|64.8137|55.6625|57.6477|53.4352|55.3817|55.2171|50.0943|52.0892|55.0912|61.0467|71.2341|66.7892|74.2554|71.3019|48.2835|57.6186|58.8291|60.2042|61.4922|64.6297|62.8092|71.59||||
2022-02-19 12:57:41|usa_0391|PLL|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||||
2022-02-19 12:57:43|usa_0392|VMC|price|0|5.1458|5.5625|5.4688|5.6563|5.0208|5.125|5.9375|5.7813|6.4167|6.5104|6.7917|7.5833|8.5|8.9063|9.25|10.375|11.4583|12.1042|12.875|10.9167|12.5|12.75|12.7917|13.8333|14.2501|14.4167|15.5416|14.8333|15.125|14.5416|12.2501|11.3333|11.4167|12.5834|12.9584|12|13.0834|15.5|13.5834|16.0834|17.25|15.4167|16.125|15.625|16.1667|15.2917|17.9583|16.875|19.167|18.167|17.667|19.208|18.875|19.792|20|20.292|21.625|26.167|29|34.042|36.5|35.563|33.7629|43.898|41.3125|48.25|36.625|39.9375|45.8125|42.6875|40.1875|47.875|46.83|53.75|43.2|47.94|47.54|43.8|36.16|37.5|30.23|37.07|39.91|47.57|47.44|47.5085|50.95|54.61|56.83|64.99|74.21|67.75|86.65|78|78.25|89.87|116.48|114.54|89.15|79.09|66.4|59.78|74.5|69.58|44.29|43.1|54.07|52.67|47.24|43.83|36.92|44.36|45.6|38.53|27.56|39.35|42.73|39.71|47.3|52.05|51.7|48.41|51.81|59.42|66.45|63.75|60.23|65.73|84.3|83.93|89.2|94.97|105.57|120.36|113.73|125.15|120.48|126.68|119.6|128.37|114.17|129.06|111.2|98.8|118.4|137.31|151.24|143.99|108.07|115.85|135.54|148.31|168.75|174.07|169.16|207.58||||
2022-02-19 12:57:48|usa_0393|RSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9445|8.8611|8.2222|6.5|11|7.6667|9.4167|7.2083|10.5417|9.9167|11.0833|11.36|13.1133|10.84|13.4333|12.2667|12.82|12.6267|13.8333|13.24|15.1133|15.3867|17.2533|17.2933|19.0867|19.4333|22.3267|21.7467|23.8|23.08|25.2467|27.1533|26.3267|25.78|27.1467|27.15|30|31.91|32.33|29.26|31.73|28.87|22.97|17.52|23.19|26.57|28.44|29.02|30.63|30.43|30.02|30.14|31.12|28.12|26.95|30.49|26.15|27.33|29.79|31.97|33.48|33.35|33.69|34.11|37.36|39.02|40.79|40.56|40.12|40.32|44.28|48.72|49.67|50.77|57.5|62.42|64.57|66.59|66.28|65.85|68.91|72.65|71.56|80.38|86.71|86.22|89.23|75.6|81.33|93.92|95.82|100.43|108.77|120.87|139.45||||
2022-02-19 12:57:52|usa_0395|LLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135|148.2|160.05|152.1|153.3|153.15|115.65|91.5|52.8|52.5|82.8015|40.2|6.2985|5.415|6|4.2|5.55|2.67|2.594|4.19|5.79|4.88|3.96|2.88|3.8|2.26|2.3|1.9786|1.57|2.4|1.91|2.98|3.37|3.83|3.16|2.28|
2022-02-19 12:57:54|usa_0397|AAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|15.65|14.833|18.247|17.217|16.38|15.36|20.557|24.597|27.0067|25.72|30.1467|23.5333|28.4867|32.7133|43.4334|38.88|42.45|41.2|36.66|32.48|35.88|38.83|39.31|35|38.61|32.88|40.08|38.24|31.38|41.04|41.01|39.28|41.37|41.92|50.87|59.66|66.56|65.91|58.65|59.66|68.5|88.79|69.03|68.12|70.27|79.57|81.39|79.93|110.28|125.95|131.66|130.3|161.19|149.69|163.89|170.53|147.83|163.03|154.44|151.01|175.63|148.36|123.58|99.33|98.59|115.98|139.16|169.79|151.41|170.53|153.24|161.68|158.12|95.6|149.97|151.71|159.4|186.07|200.04|214.78|236.5||||
2022-02-19 12:57:57|usa_0398|JAZZ|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||||
2022-02-19 12:58:01|usa_0399|EMN|price|0||||||||||||||||||||||||||||||||||||||||||||23.75|20.125|23.875|27.1875|25.25|27.8125|29.75|32|31.1875|34.5|30.4375|29.1875|27.625|26.875|31.5625|31|29.7813|33.7188|31.125|25.2188|22.375|21.0313|25.875|20|23.8438|22.75|23.875|18.4688|24.375|24.61|23.815|18.15|19.51|24.395|23.45|19.085|18.385|14.495|15.835|16.75|19.765|21.34|23.1313|23.775|28.865|29.5|27.575|23.485|25.795|25.59|27|27.01|29.655|31.665|32.165|33.365|30.545|31.225|34.43|27.53|15.855|13.4|18.95|26.77|30.12|31.84|26.68|37|42.04|49.66|51.035|34.265|39.06|51.69|50.37|57.01|68.05|69.87|70.01|77.9|80.7|86.21|87.35|80.89|75.86|69.26|81.82|64.72|67.51|72.23|67.9|67.68|75.21|80.8|83.99|90.49|92.64|105.58|99.96|95.72|73.11|75.88|77.83|73.83|79.26|46.58|69.64|78.12|100.28|110.12|116.75|100.74|120.91||||
2022-02-19 12:58:05|usa_0400|GPS|price|1|0.3148|0.3796|0.2083|0.1759|0.1921|0.1875|0.2107|0.2315|0.2372|0.2477|0.3854|0.7663|1.2685|1.3333|1.4954|1.5278|2.1297|2.7315|0.7315|0.7222|0.8565|1.1203|1.2917|1.3704|1.6111|1.7176|2.1343|1.7315|2.3704|2.1157|1.8149|3.1482|4.1945|5.1667|6.9445|7.8889|6.1482|5.2964|5.0185|5.1111|4.3333|4.3889|5.2778|6.2593|6.9815|5.7037|5.019|4.815|4.7222|5.1667|5.8333|6.9815|8.9259|8.6296|8.5555|8.5185|9.4444|13.1667|15.7592|17.3611|22.8611|26.5|26.7222|42.7916|44.375|46.75|37.125|44.6875|36.75|35.8125|25.8125|32.6|27.71|27.31|13.07|14.3907|14.11|12.15|11.77|14.63|16.63|17.99|19.08|18.58|22.01|22.579|19.98|22.01|21.35|21.11|17.28|18.09|18.09|17.35|21.02|19.17|17.95|17.2|18.9|19.09|18.62|16.12|12.94|11.28|15.54|16.32|21.34|19.08|24.73|18.11|19.01|19.27|23.24|19.29|18.9|18.98|28.5|29.49|35.72|32.68|37.99|45.9|36.99|38.08|39.3|40.11|37.89|41.19|39.64|36.48|27.22|24.72|23.18|25.79|27.59|23.03|26.2|23.83|25.99|33.24|29.24|30.17|27.3|25.44|26.08|19.5|16.26|17.41|8.12|13.37|19.45|20.25|33.1|29.17|22.69|18.07||||
2022-02-19 12:58:10|usa_0401|CHRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.657|4.938|5.782|5.969|5.0313|6.4844|6.4063|8.6875|8.25|9.9531|10.5156|10.3906|14.5625|15.9063|13.5313|14.045|13.44|14.97|15.755|16.725|13.52|15.495|17.18|17.72|19.4|19.02|18.81|22.605|22.91|28.185|25.97|28.855|30.5|37.4|45.83|48.28|44.94|40.51|47.7|53.1|53.19|54.49|53.2|57.38|52.34|51.54|46|50.17|57.75|58.54|55.85|57.46|69.57|79.91|73.11|77.6|67.53|68.49|65.11|59.31|59.27|63.6|59.34|54.7|60.39|57.04|50.96|62.96|66.32|77.02|73.22|63.77|68.15|63.4|74.5|72.09|70.12|74.53|77.52|68.4|75.68|86.75|91.69|90.27|97.39|80.87|86.99|83.03|83.79|76.8|62.51|77.31|103.7|94.39|97.81|95.36|88.7|101.72||||
2022-02-19 12:58:14|usa_0402|UHS|price|0|5.3438|6.8125|1.9375|1.4375|1.5|1.4688|1.5625|1.25|1.8438|2.375|1.875|1.8125|1.8281|2.0313|2.0625|0.875|1.1563|0.9844|0.9844|0.5469|0.7032|0.8438|0.8907|0.7813|1.1094|1.2031|1.375|1.1563|1.0625|1.1719|0.8282|1.1406|1.75|1.7969|1.9688|1.7188|1.6875|1.4063|1.6563|1.7656|1.6719|2|2.0469|2.5313|2.9375|3.2656|3.5313|3.0625|3.1565|3.625|4.2815|5.547|6.641|6.5315|6.8125|7.1565|8.219|9.625|10.8125|12.594|14.4375|14.594|10.4375|12.9688|10.8125|11.9375|6.4688|9|12.25|16.5|21.4063|27.9375|22.075|22.75|24.4|21.39|20.625|24.5|25.575|22.55|20.385|19.81|24.725|26.86|23.035|22.9067|21.75|22.25|26.2|31.09|23.815|23.37|25.395|25.13|29.965|27.715|28.63|30.75|27.21|25.6|26.845|31.61|28.015|18.785|19.17|24.425|30.965|30.5|35.09|38.15|38.86|43.42|49.41|51.53|34|38.86|41.91|43.16|45.73|48.35|63.87|66.96|74.99|81.26|82.07|95.76|104.5|111.26|117.71|142.1|124.81|119.49|124.72|134.1|123.22|106.38|124.45|122.08|110.94|113.35|118.41|111.44|127.84|116.56|133.77|130.39|148.75|143.46|99.08|92.89|107.02|137.5|133.39|146.43|138.37|129.66||||
2022-02-19 12:58:19|usa_0403|WAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.688|4.563|6.063|8.25|8.188|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||||
2022-02-19 12:58:23|usa_0404|CTXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.1568|2.9365|5.0435|6.8021|5.1845|3.5172|5.8232|6.6818|10.087|10.7879|13.6125|14.1351|19.3237|15.1803|22.4967|24.6617|48.975|52.9692|15.0807|15.9766|17.9177|16.8227|27.7923|15.7676|18.0451|13.7608|4.8099|4.8019|9.8109|10.4799|16.2135|17.623|16.8506|17.2169|16.2135|13.9519|19.4785|18.9689|17.2488|20.02|22.8789|30.1814|31.9333|28.8355|21.541|25.5068|26.8128|32.1085|30.269|23.3567|23.4204|20.1156|18.7698|18.0292|25.3953|31.2405|33.1358|37.8024|33.6295|54.3424|54.4778|58.4993|63.7074|43.4245|48.3539|62.8393|66.8449|60.9431|52.256|57.4561|48.0672|56.2297|50.3686|45.7419|49.8112|56.811|50.8066|50.8624|55.8713|55.1706|60.2433|62.5765|63.779|67.8643|71.1213|83.39|79.58|76.82|88|92.8|104.84|111.16|102.46|99.66|98.14|96.52|110.9|141.55|147.91|137.71|130.1|140.36|117.27|107.37|94.59||||
2022-02-19 12:58:27|usa_0406|TAP|price|0|7.625|9.875|12.875|10.125|7.625|6.875|7.25|8.0625|7.875|9.1875|9.6875|10.8125|13.8125|15.8125|12|12|13.1875|11.4375|12.5|8.4375|9.875|9.625|10.0625|10|9.1875|9.3125|11.625|9.875|9.0625|13.1875|12.0625|10.25|11.4375|11.1875|9.125|10.5|9|9.8125|9.5625|8.25|8.8125|9.3125|10.4375|8.125|9.0625|8.75|9.25|8.375|8.1875|8.1875|9.0625|11.0625|8.9375|8.9375|10.969|9.5|10.625|13.3125|18.9375|16.625|17.5|17|22.969|28.219|27|24.75|27.0625|26.25|24|30.25|31.594|40.1565|32.72|25.09|22.5|26.7|33.735|31.15|28.15|30.625|24.25|24.49|26.88|28.05|34.725|36.17|33.96|37.835|38.585|31|32.005|33.495|34.31|33.94|34.45|38.22|47.31|46.23|49.835|51.62|52.57|54.33|46.75|48.92|34.28|42.33|48.68|45.16|42.06|42.36|47.22|50.19|46.89|44.74|39.61|43.54|45.25|41.61|45.05|42.79|48.93|47.86|50.13|56.15|58.86|74.16|74.44|74.52|74.45|69.81|83.02|93.92|96.18|101.13|109.8|97.31|95.71|86.34|81.64|82.07|75.33|68.04|61.5|56.16|59.65|56|57.5|53.9|39.01|34.36|33.56|45.19|51.15|53.69|46.38|46.35||||
2022-02-19 12:58:32|usa_0407|KIM|price|0.00857594222523|||||||||||||||||||||||||||||||||||4.4444|5.25|5.4167|6.0278|6.3056|7.5834|7.4445|8|8.139|7.9722|7.9722|8.2222|8.139|8.528|8.389|8.861|8.195|9|8.6667|9.292|9.625|10.834|10.375|11.334|10.6667|11.792|12.355|12.3333|13.2708|12.2917|13.0833|12.5|11.375|12.5|13.2708|13.75|13.4167|14.3333|14.6667|15.6|16.2967|16.35|16.05|16.07|15.15|17.56|18.1|20.465|20.83|25.49|21.37|24.05|27.275|26.95|27.695|32.83|29.62|40.64|37.13|39.24|44.43|48.74|48.07|37.33|41.52|39.17|39.91|35.29|22.58|7.62|12.02|9.84|12.64|15.64|15.59|15.07|17.21|18.34|19.54|19.03|17.47|19.26|19.41|19.49|19.52|22.4|23.78|22.55|21.48|21.88|22.92|22.38|24.95|26.85|24.1|24.71|26.77|28.78|28.12|32.1|26.61|22.09|20.29|20.18|18.16|14.4|14.51|16.69|16.09|18.5|17.39|19.21|21.56|9.67|10.91|11.15|10.26|18.75|21|21.33|22.6|||||
2022-02-19 12:58:37|usa_0408|RMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.11|0.81|0.83|0.97|1.23|1.38|1.09|1.52|1.62|1.76|2.22|2.85|3.25|5.67|3.53|4.15|4.14|5.2188|8.9219|6.6875|7.8125|9.9688|10.1|12.6375|12.7|13.48|10.0325|7.35|7.15|7.6425|7.995|9.8|10.995|10.385|11.2975|12.744|11.9025|12.775|14.1|16.4975|19.9125|19.155|21.99|23.475|20.125|24.61|25.185|20.63|21.435|26.265|21.09|17.87|21.5|18.74|17.67|20.365|22.6|26.135|31.825|30.405|32.81|34.64|30|30.95|28.79|25.4|30.91|31.2|40.47|41.57|46.36|45.13|52.82|47.08|44.69|50.63|49.27|56.06|71.78|56.37|50.96|53.69|57.82|63.23|64.79|62.05|71.97|77.87|76.96|84.69|98.47|103.58|115.34|113.87|103.97|122.03|135.11|154.97|147.29|192|171.43|212.56|194.02|246.52|263.55|260.48||||
2022-02-19 12:58:41|usa_0410|FNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.719|20.0221|25.4499|26.5326|26.6986|25.0818|25.1106|24.3167|25.7819|26.8574|24.6487|28.0844|32.1335|33.8802|39.45|39.81|36.63|39.1|31.11|36.55|40.53|44.45|45.35|24.88|30.66|30.99|38.98|40.86|43.98|45.84|51.66||||
2022-02-19 12:58:44|usa_0411|SIRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||4.125|2|3.94|2.625|4.063|4.438|8.688|9.875|7.25|4.125|7.375|16.25|18.438|16.938|21.875|38.5|19|34.25|26|30.469|25.5|44.5|57|44.3125|52.875|29.9375|12.4375|12.19|3.59|11.63|5.32|3.769|1.03|0.64|0.73|1.69|1.82|3.16|3.4|3.08|3.2|7.62|5.62|6.48|6.54|6.7|5.07|4.75|3.92|3.54|3.2|3.02|3.49|3.03|2.86|1.92|0.57|0.12|0.35|0.43|0.635|0.6|0.8705|0.9495|1.2|1.6301|1.65|2.19|1.51|1.82|2.31|1.85|2.59|2.89|3.08|3.35|3.875|3.49|3.2|3.46|3.49|3.5|3.82|3.73|3.74|4.07|3.95|3.95|4.17|4.45|5.15|5.47|5.52|5.36|6.24|6.77|6.32|5.71|5.67|5.58|6.255|7.15|4.94|5.87|5.36|6.37|6.09|6.54|6.1|6.35|||||
2022-02-19 12:58:49|usa_0412|MKC|price|2|0.9532|0.9532|0.9336|0.9219|0.9063|1.0547|1.0156|1.0742|1.1406|1.0625|1.1055|1.1836|1.2266|1.3906|1.3359|1.3633|1.3672|1.5352|1.0703|1.2813|1.5156|1.5781|1.7188|1.6563|2.0625|2.5234|3.125|2.6563|2.9063|2.5|2.875|4.3125|4.6563|5.625|5.1563|6.5938|6.125|6.375|7.125|6.375|6.1875|5.5313|5.8125|5.375|5.2031|4.9375|4.75|5.5315|5.25|5.5313|5.9063|5.7188|5.6875|5.125|6.1563|5.9063|6.5313|5.9063|6.625|7.1719|8.375|7.2656|8.3438|7.1563|7.5938|8|8.0156|6.8438|8.125|7.2969|9.3125|9.825|10.1|11.3|10.75|12.25|13.13|11.575|11.895|11.565|13.45|13.35|14.345|15.635|17.725|16.775|18.225|18.995|16.92|16.955|15.61|16.415|17.225|18.21|19.36|19.145|18.645|17.92|19.105|17.225|18.79|20.225|14.885|15.675|15.26|16.285|17.84|18.555|19.285|19.935|22.005|23.825|25.095|23.895|24.35|25.225|28.18|30.72|32.28|33.635|34.54|33.825|34.5|33.2|36.155|34.845|37.165|37.69|39.25|39.64|42.96|46.63|48.535|50.98|45.6|49.21|52.075|47.565|51.09|53.39|50.5|62.44|75|67.99|78.02|81.435|84.625|73.095|87.58|103.1|93.49|84.28|89.06|86.29|85.82|97.79||||
2022-02-19 12:58:54|usa_0413|AEE|price|0|||||||||||||||||||||||||||||||||||||||||||||||35.875|35.375|35.375|37.25|37.375|41.75|41|40.25|37|38.5|36.875|37.688|38.438|43.25|42.125|39.75|41.9375|42.6875|36.1875|38.375|37.8125|32.75|30.9375|33.75|41.875|46.3125|40.95|42.7|38.4|42.3|42.75|43.01|41.65|41.57|39.05|44.1|42.91|46|46.09|43.1081|46.15|50.14|49.01|55.3|53.49|51.24|49.82|50.5|52.79|53.73|50.3|49.01|52.5|54.21|44.04|42.23|39.03|33.26|23.19|24.89|25.28|27.95|26.08|23.77|28.4|28.19|28.07|28.84|29.77|33.13|32.58|33.54|32.67|30.72|35.02|34.44|34.84|36.16|41.2|40.88|38.33|46.13|42.2|37.68|42.27|43.23|50.1|53.58|49.18|52.46|54.59|54.67|57.84|58.99|56.63|60.85|63.22|65.23|73.55|75.11|80.05|76.8|72.83|70.36|79.08|78.06|81.36|80.04|81|89.01||||
2022-02-19 12:58:58|usa_0415|TIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:58:58|usa_0416|AMTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.95|8.86|7.7|7.2|6.85|6.6|7.12|6.4|5.1|3.06|
2022-02-19 12:59:00|usa_0417|SEE|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.5315|9.0625|10.7815|11|13.7815|14|17.0625|16.8125|18.625|20.8125|20.5625|23.75|27.469|30.875|32.75|18.375|15.9375|25.5313|24.5938|32.4375|25.6563|25.9063|27.1563|26.1875|22.625|15.25|16.665|18.625|18.245|20.41|23.54|20.135|8.445|18.65|20.065|23.83|23.615|27.07|24.865|26.635|23.175|26.635|25.97|24.895|23.73|28.085|28.935|26.04|27.06|32.46|31.6|31.02|25.56|23.14|25.25|19.01|21.99|14.94|13.8|18.45|19.63|21.86|21.08|19.72|22.48|25.45|26.66|23.79|16.7|17.21|19.31|15.44|15.46|17.51|24.11|23.95|27.19|34.05|32.87|34.17|34.88|42.43|45.56|51.38|46.88|44.6|48.01|45.97|45.82|45.34|43.58|44.76|42.72|49.3|42.79|42.45|40.15|34.84|46.06|42.78|41.51|39.83|24.71|32.85|38.81|45.79|45.82|59.25|54.79|67.47||||
2022-02-19 12:59:04|usa_0419|BLL|price|0|0.9844|1.0781|1.0938|0.9766|0.9297|0.9805|1.1758|1.4063|1.4727|1.7305|1.75|1.9297|2.1875|2.6563|2.3906|2.2031|2.4609|2.9844|2.7656|2.2109|2.0391|1.7656|1.8516|1.7422|1.7891|1.7109|1.8359|2.1016|1.9531|1.9453|1.6875|1.6797|1.6484|1.9688|2.2969|2.375|2.1719|2.1953|1.9375|2.2109|2.2188|1.7656|1.8828|1.8906|1.6016|1.625|1.7734|1.9688|2.1485|2.1797|1.8516|1.7344|1.9375|1.7813|1.5313|1.6406|1.6563|1.8789|2.1758|2.207|2.0469|2.5117|2.2031|2.8594|2.9336|2.8086|2.7539|2.4609|2.1602|2|1.9805|2.8789|2.8669|2.9725|3.7437|4.4188|5.9025|5.185|6.2988|6.3987|6.9625|5.6887|6.75|7.4463|8.4725|8.999|9.3575|10.995|10.37|8.99|9.185|9.93|10.9575|9.26|10.1125|10.9|11.4625|13.2925|13.4375|11.25|11.485|11.935|9.8725|10.3975|10.85|11.29|12.3|12.925|13.345|13.2075|14.7125|17.0125|17.925|19.23|15.51|17.855|21.44|20.525|21.155|22.375|23.79|20.77|22.44|25.83|27.405|31.34|31.635|34.085|35.32|35.075|31.1|36.365|35.645|36.145|40.975|37.535|37.13|42.21|41.3|37.85|39.71|35.55|43.99|45.98|57.86|69.99|72.81|64.67|64.66|69.49|83.12|93.18|84.74|81.02|89.97|96.27|||||
2022-02-19 12:59:10|usa_0420|OKE|price|0.507537688442|2.6811|2.9957|3.2693|3.1599|3.2693|3.1462|2.9957|3.4061|3.365|3.3787|3.1735|3.2967|3.2282|3.3924|3.5702|4.5414|3.5292|3.7344|2.558|1.108|1.2175|2.0382|1.874|2.3801|2.6811|3.0641|3.1052|3.2009|2.7905|3.0641|3.283|2.8179|3.1462|2.982|3.2282|3.5292|3.5565|3.6933|3.9669|4.8697|5.0886|4.6235|4.6509|3.748|3.6386|4.049|3.8577|4.1313|4.1858|5.0886|5.3348|5.2527|5.6905|5.7452|5.882|5.6905|6.5112|7.6602|7.5098|8.9187|8.864|7.4687|7.4961|5.4169|6.1145|6.9626|6.3881|5.4716|5.5263|5.8409|8.6725|8.9494|9.4593|7.9667|7.5377|9.1266|9.5687|8.098|8.2906|8.0279|8.3037|9.131|8.7064|9.8708|9.1704|9.1923|11.7399|13.4908|12.6328|15.2986|12.5803|14.1167|14.4494|16.2879|18.2226|19.6978|21.1904|22.2147|21.8601|19.5358|21.0635|19.9079|13.9635|9.9058|11.4553|14.4888|15.8501|19.9823|21.51|20.3675|21.8076|29.2753|30.6147|31.8622|33.2892|35.7449|37.5965|38.9666|41.4091|41.733|44.9634|46.3554|49.4633|59.25|63.22|64.43|58.94|48.24|48.1|37.79|33.92|29.86|36.15|44.79|48.43|55.44|52.61|56.57|54.27|56.92|60.22|70.44|65.6|69.84|67.93|70.08|69.83|21.81|29.93|27.91|29|50.66|52.34|51.97|63.62|||||
2022-02-19 12:59:16|usa_0421|MXIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:59:17|usa_0422|EXPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6893|19.5438|11.2855|7.4061|7.5236|4.4084|6.1423|19.8354|9.2353|18.5956|31.7404|28.1619|25.1243|31.4911|48.6121|68.3805|63.1516|||||||22.4957|18.5552|22.8719|17.6053|14.3419|14.6993|19.7684|21.1414|27.4707|30.057|30.1228|20.5207|18.621|14.2103|7.2039|8.5393|14.1633|22.4487|24.9503|22.9095|19.2135|27.2826|25.571|20.6806|26.5961|27.1886|26.85|34.12|48.49|58.14|61.44|60.9|60.49|51.59|67.55|71.83|77.88|84.68|87.79|93.68|108.68|116.72|125.58|107.24|107.37|113.1|117.09|129.03|147.69|145.57|120.01|106.32|124.9|131.5|110.15|119|130.48|132.17|110.08|60.03|86.6|91.78|123.15|175.87|166.93|168.78|177.27||||
2022-02-19 12:59:21|usa_0423|MCHP|price|0|||||||||||||||||||||||||||||||||||||||||0.3539|0.642|1.1413|1.7119|1.679|2.321|2.5844|2.716|2.7775|3.5926|3.7407|3.6049|2.7161|2.4444|3.6914|5.0247|4.4445|4.4074|6.6898|4.4445|3.1111|3.8704|3.2407|5.4815|5.1296|7.0185|7.6111|10.1389|14.6111|12.9479|11.0208|7.3125|8.4375|11.1433|8.9333|12.9133|13.9433|13.715|10.225|12.225|9.95|12.375|11.98|16.685|13.21|15.77|13.42|13.295|13.005|14.81|15.06|16.075|18.15|16.775|16.21|16.35|17.765|18.52|18.16|15.71|16.365|15.27|14.715|9.765|10.595|11.275|13.25|14.525|14.08|13.87|15.725|17.105|19.005|18.955|15.555|18.315|18.6|16.54|16.37|16.295|18.385|18.625|20.145|22.375|23.88|24.405|23.615|22.555|24.45|23.7125|21.545|23.27|24.1|25.38|31.07|32.075|36.89|38.59|44.89|43.94|45.68|45.475|39.455|35.96|41.48|43.35|46.455|52.36|33.9|52.655|51.38|69.055|77.61|74.87|76.745|87.06||||
2022-02-19 12:59:25|usa_0424|VAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:59:26|usa_0425|ULTA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.82|12.5|13.88|10.36|9.15|5.94|7.68|11.13|16.43|19.97|22.82|24.67|30.8|36.05|49.78|64.94|68.75|77.38|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||||
2022-02-19 12:59:29|usa_0426|NLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.438|11|11.438|9.625|8.25|8.25|9.6875|10.3125|9.3125|8.875|8.5625|8.9375|8.9375|9.25|10.91|13.48|12.73|16.61|17.22|21.15|18.71|19.4|17.4|20.2|16.42|19|19.47|17.3644|17.23|20.35|18.72|18.2|12.63|11.24|12.16|12.01|13|14.05|15.26|14.28|15.96|17.97|15.9|16.25|13.45|16.12|13.87|15.39|18.27|18.8|17.1|17.75|18.34|18.3|17.44|18.5|17.3|16.61|16.24|16.94|17.5|14.27|15.66|12.99|12.1|10.22|11.28|11.57|11.3|11.23|10.53|9.89|9.93|9.57|10.15|10.65|10.89|10.26|11.31|12.38|12.48|11.93|10.31|10.57|10.13|9.89|9.99|9.15|8.74|9.53|6.13|6.54|7.52|8.56|8.92|8.88|8.67|8.24||||
2022-02-19 12:59:33|usa_0427|KLAC|price|0|2.8502|4.0605|3.9121|4.326|3.5373|3.7481|4.2948|4.1875|4.6875|4.6875|4.3438|5.75|5.4375|4.5|3.4063|3.4063|5.3125|5.125|4.9375|3.4375|4.5625|4.6875|3.4688|2.9375|2.6875|2.9063|3.0625|2.1875|2.1563|3|1.9063|2.1875|2.6875|3.125|2.1875|2.7813|2.75|2.1875|2.125|3.0625|3.5625|4.3125|6.5|6.9375|8.9375|9.375|12.375|12.25|15.813|19.3125|20.0625|13.0313|11.3125|11.625|11.25|17.75|18.25|24.375|33.7813|19.3125|19.125|13.8438|12.4375|21.6875|24.2813|32.4375|32.5|55.6875|84.25|59|41.1875|33.6875|39.375|58.47|31.58|49.56|66.5|43.99|27.94|35.37|35.942|46.46|51.6|58.54|50.28|49.38|41.48|46.58|46.01|43.68|48.76|49.33|48.36|41.57|44.47|49.75|53.32|54.95|55.78|48.16|37.1|40.71|31.65|21.79|20|25.25|35.86|36.16|30.925|27.88|35.23|38.64|47.32|40.48|38.28|48.25|54.42|49.25|47.705|47.76|52.74|55.73|60.85|64.46|69.14|72.64|78.78|70.32|58.29|56.21|50|69.35|72.81|73.25|69.71|78.68|95.07|91.51|106|105.07|109.01|102.53|101.71|89.49|119.41|118.2|159.45|178.17|143.74|194.48|193.74|258.91|330.4|324.21|334.51|430.11||||
2022-02-19 12:59:38|usa_0428|IFF|price|0|9.375|10.4167|10.8333|9.0834|8.4584|8.625|8.1667|9.3333|9.4584|10|9.8333|13.3333|13.2501|15.875|12.0416|12.4167|15.75|16.2083|18.2917|14.7917|16.2917|17.7917|15.4584|16.4583|17.0834|17.4583|21.8333|22.5834|20.4167|23.0834|21.5|24.8333|25.5834|25.7083|27.9583|34.2083|35.3749|32.2917|35.75|36.25|37.5834|37.9167|33.8749|37.9167|36.5|39.125|41.625|46.25|51.625|49.75|48.25|48|47.875|47.625|43.625|45|43.75|50.5|49|51.5|47|43.4375|33|44.1875|37.5625|44.375|34.5|37.75|35.0625|30.1875|18.25|20.3125|22.06|25.13|27.69|29.71|34.97|32.49|31.85|35.1|31.09|31.93|33.08|34.92|35.5|37.2638|38.2|42.84|39.5|36.22|35.64|33.5|34.32|35.24|39.54|49.16|47.22|52.14|52.86|48.13|44.05|39.06|39.46|29.72|30.46|32.72|37.93|41.14|47.67|42.42|48.52|55.59|62.3|64.24|56.22|52.42|58.6|54.8|59.58|66.54|76.67|75.16|82.3|85.98|95.67|104.28|95.88|101.36|117.4|109.29|103.26|119.64|113.77|126.07|142.97|117.83|132.53|135|142.91|152.61|136.91|123.96|139.12|134.27|128.79|145.09|122.69|129.02|102.08|122.46|122.45|108.84|139.61|149.4|133.72|150.65||||
2022-02-19 12:59:43|usa_0429|AWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|23.04|19.6|20.88|18.09|19.11|20.07|22.47|21.61|20.76|23.06|25.51|27.42|29.37|30.17|32.55|33.43|33.3|36.11|36.87|40.69|40.26|40.82|42.01|44.66|48.79|48.82|54.02|55.02|48.93|53.58|60.6|67.61|82.12|75.15|73.08|76.49|80.07|82.32|90.42|81.42|85.29|89.38|88.53|104.69|115.31|121.52|121.88|115.12|122.22|141.02|149.65|140.05|155.48|178.46|188.86||||
2022-02-19 12:59:47|usa_0431|FRT|price|0|9.4953|10.9945|11.2444|11.588|11.4943|11.8379|13.3371|13.4933|14.6801|14.3366|15.0863|16.875|19.5|20|19.625|19.875|23.5|23.25|22|19.875|20.125|20.875|20.625|21.125|22.75|24.5|24|22|21.125|20.375|14.625|14.375|18.125|18.875|19.5|18.875|21.375|21.375|24.75|25|27.625|26.75|29.875|25|24.625|25.625|21.375|20.625|21.25|21.625|23.375|22.75|22.25|22.5|23.5|27.125|25.75|27|25.188|25.75|24.5|24.0625|22.625|23.625|21.1875|22.9375|20.9375|18.8125|19.3125|20|19.125|19|19.56|20.74|22|23|25.67|27.71|27|28.12|30.37|32|36.86|38.39|46.2|41.59|44|51.65|48.35|59|60.93|60.65|75.2|70|74.3|85|90.62|77.26|88.6|82.15|77.95|69|85.6|62.08|46|51.52|61.37|67.72|72.81|70.27|81.66|77.93|81.56|85.18|82.41|90.75|96.79|104.09|105.3|104.02|108.04|103.68|101.45|101.41|114.72|120.92|118.46|133.46|147.21|128.09|136.45|146.1|156.05|165.55|153.93|142.11|133.5|126.39|124.21|132.81|116.11|126.55|126.47|118.04|137.85|128.76|136.14|128.73|74.61|85.21|73.44|85.12|101.45|117.17|117.99|136.32||||
2022-02-19 12:59:52|usa_0432|JNPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4791|30.4166|57.9062|130|127.25|209.9219|117.0625|52.4375|29.6|9.95|19.22|11.3|5.13|5.72|6.72|8.49|12.47|16.17|18.51|23.49|24.1|25.72|27.03|20.75|25.18|23.13|22.1|19.36|15.42|15.91|18.85|18.75|24.99|36.44|34.49|24.45|23.33|24.23|17.03|15.55|22.67|27.02|26.22|30.68|24.43|30.92|37.9|41.86|29.53|18.85|19.45|22.41|16.73|17.67|20.17|20.17|18.41|21.42|21.81|25.91|24.13|22.15|22.81|22.58|27.19|25.04|27.51|25.66|23.22|24.04|28.5|27.79|28.77|28.11|28.5|24.05|26.94|29.7|26.23|26.47|26.81|24.87|24.5|19.94|22.74|21.86|22.37|25.47|27.39|28.26|33.6||||
2022-02-19 12:59:56|usa_0433|MTD|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||||
2022-02-19 13:00:00|usa_0434|PII|price|0|||||||||||||||||||1.7083|1.3333|1.2709|1.2917|1.3229|1.2813|1.5521|1.6458|1.8854|2.0417|2.6458|2.9063|2.1771|2.2813|2.4063|2.698|2.9063|3.1875|3.2604|3.625|3.8021|3.8021|4.3021|5.1563|5.4375|5.625|5.1458|5.4375|6.3125|8.6045|8.042|6.6875|7.3545|7.344|7.6875|8.5315|5.6565|5.9375|5.7815|8.141|7.3595|7.641|9|9.4063|7.75|9.7969|7.9375|10.875|8.6563|9.0625|7.5313|8|8.8125|9.9375|11.3|11.45|9.595|14.4375|15.925|16.25|15.5|14.65|12.43|15.35|18.5375|22.145|22.72|23.9974|27.91|34.01|35.115|27|24.775|25.1|27.28|21.65|20.575|23.415|23.99|27.08|21.81|23.885|20.505|20.19|22.745|14.325|10.72|16.06|20.39|21.815|25.58|27.31|32.55|39.01|43.51|55.585|49.97|55.98|72.15|71.48|80.87|84.15|92.49|95|129.18|145.64|139.71|130.24|149.79|151.24|141.1|148.11|119.87|85.95|98.48|81.76|77.44|82.39|83.8|92.23|104.63|123.99|114.52|122.18|100.95|76.68|84.43|91.23|88.01|101.7|48.15|92.55|94.34|95.28|133.5|136.96|119.66|109.91|||||
2022-02-19 13:00:09|usa_0435|SWN|price|0|0.5886|0.8595|0.8229|0.8543|1.0105|0.8647|1.0365|0.8333|1.1563|1.0938|1.0105|0.8803|0.7032|0.8803|0.8438|0.7344|0.9583|1.0574|1.0052|0.7396|0.8021|0.7344|0.75|0.75|0.8803|1.0626|1.1042|1.3438|1.2605|1.4271|1.4011|1.3021|1.2813|1.4583|1.4011|1.3125|1.2813|1.2553|1.4948|1.6198|1.8699|2.0105|2.5469|2.25|2.0157|2.1563|2.0313|1.8595|1.875|1.7345|1.7035|1.594|1.5|1.766|1.8595|1.891|1.672|1.625|1.602|1.6095|1.3285|1.1485|1.0625|0.9375|0.8828|1.3203|1.1328|0.8203|0.8281|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||||
2022-02-19 13:00:18|usa_0436|AES|price|0||||||||||||||||||||||||||||||||||3.3958|4.5|5.7084|6.2084|3.2084|3.5|4.6251|5.125|5.0418|5.3542|5.8333|5|4.6875|4.9375|4.875|4.438|4.75|4.75|5.969|6.219|7.063|9.844|11.625|14.063|17.688|21.875|23.313|26.219|26.282|18.5313|23.6875|18.625|29.0625|29.5|37.375|39.375|45.625|68.5|55.375|49.96|43.05|12.82|16.35|9|5.42|2.51|3.02|3.62|6.35|7.42|9.44|8.53|9.8753|9.99|13.67|16.38|16.38|16.43|15.83|17.06|18.45|20.39|22.04|21.52|21.88|20.04|21.39|16.67|19.21|11.69|8.24|5.81|11.61|14.82|13.31|11|9.24|11.35|12.18|13|12.74|9.76|11.84|13.07|12.83|10.97|10.7|12.57|11.99|13.29|14.51|14.28|15.55|14.18|13.77|12.85|13.26|9.79|9.57|11.8|12.48|12.85|11.62|11.18|11.11|11.02|10.83|11.37|13.41|14|14.46|18.08|16.76|16.34|19.9|13.6|14.49|18.11|23.5|26.81|26.07|22.83|24.3||||
2022-02-19 13:00:26|usa_0438|MAS|price|0|7.4291|7.2398|7.633|7.4874|6.3803|5.7976|5.5193|6.2127|6.6842|7.8213|7.128|8.9307|12.8414|14.6442|10.9277|12.8691|17.1958|15.6981|14.3113|9.5964|11.7042|13.091|11.8152|11.2605|11.3159|13.0355|11.5378|10.8167|11.4269|10.8722|7.5994|7.5994|10.2065|10.2065|9.6518|10.4284|12.2035|11.5378|11.7042|13.1465|15.1434|13.2574|14.0895|16.4192|13.9785|12.2035|10.7058|10.0406|12.2594|11.9816|12.2035|13.9231|12.8691|13.4238|13.2574|15.9755|15.6981|18.5271|20.3299|22.5764|26.4039|26.8476|21.8553|25.5164|25.0726|25.6273|27.5133|22.521|18.1943|16.0309|16.5302|22.7983|21.4249|22.1526|18.141|21.7444|24.3626|24.0608|17.3511|18.6824|16.5257|21.1675|21.7266|24.3271|27.0163|27.6924|30.6462|32.4213|30.7705|28.1878|27.2293|26.7944|28.8357|26.3062|24.3359|26.5104|24.3182|25.2678|20.564|19.1794|17.5996|13.9608|15.9222|9.8782|6.1949|8.5025|11.4668|12.2567|13.7744|9.5498|9.7717|11.2361|12.3544|10.6769|6.3192|9.3013|11.8662|12.31|13.3573|14.7862|17.9724|17.2979|18.8865|20.209|19.7119|19.7031|21.2296|22.3656|23.6969|23.6703|25.18|28.3|31.45|30.94|34.31|31.62|33.99|38.21|39.01|43.94|40.44|37.42|36.6|29.24|39.31|39.24|41.68|47.99|34.57|50.21|55.13|54.93|59.9|58.91|55.55|70.22||||
2022-02-19 13:00:33|usa_0441|TRIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.77|34.57|44.42|33.42|41.34|52.5|61.53|75.3|82.83|96.48|110.21|91.42|75.49|83.17|87.14|63.42|86.51|65.58|61.15|64.26|47.29|43.13|36.49|41.94|34.53|40.61|55.98|51.92|53.55|51.45|44.51|37.8|30.38|19.76|18.15|19.59|28.07|53.79|40.3|34.06|27.21||||
2022-02-19 13:00:35|usa_0442|LEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|33.82|39.675|33.1|38.935|48.575|48|53.56|42.53|39.69|45.82|37.35|37.76|45.95|54.91|58.07|71.72|80.97|81.57|87.82|86.41|98.98|110.82|112.26|105.58|125.73|111.54|100.79|118.71|134.84|140.51|138.14|172.69|178.49|180.66|185.81|145|121.76|135.71|138.04|116.35|137.2|81.25|109.02|108.01|158.83|177.65|175.51|159.86|182.72||||
2022-02-19 13:00:39|usa_0443|CMS|price|0|21.25|19.875|19.75|14.125|9.75|6|4.75|4.625|6.875|8.125|6.875|7.5|13.875|11.875|13|15.625|18.5|18.5|15.875|13.5|16.75|21.75|22.875|24.375|25|31|35.125|38|32.375|31.875|28.5|27.875|30|25.375|19|18.375|21.125|15.875|17.375|18.375|19.75|24.875|26.5|25.125|22.5|20.875|21.75|22.875|23.375|24.5|26.25|29.875|29.5|30.875|30.125|33.625|32.875|35.25|37|44.063|46.938|44|43.5625|48.4375|40.0625|41.875|33.9375|31.1875|18.125|22.125|26.9375|31.6875|29.59|27.85|20|24.03|22.63|10.98|8.06|9.44|4.41|8.1|7.37|8.52|8.95|9.127|9.52|10.45|13.04|15.06|16.45|14.51|12.95|12.94|14.44|16.7|17.8|17.2|16.82|17.38|13.54|14.9|12.47|10.11|11.84|12.08|13.4|15.66|15.46|14.65|18.02|18.6|19.64|19.69|19.79|22.08|22|23.5|23.55|24.38|27.94|27.17|26.32|26.77|29.28|31.15|29.66|34.75|34.91|31.84|35.32|36.08|42.44|45.86|42.01|41.62|44.74|46.25|46.32|47.3|45.29|47.28|49|49.65|55.54|57.91|63.95|62.84|58.75|58.42|61.41|61.01|61.22|59.08|59.73|65.05||||
2022-02-19 13:00:44|usa_0444|DHI|price|0||||||||||||||||||||||||||||||||||||||1.8843|1.6085|1.7923|1.9302|2.2518|2.8953|3.2171|2.5735|2.2979|2.3207|1.678|1.8386|2.4595|2.6684|2.9164|2.6684|2.6251|2.4382|2.7186|2.6877|2.5934|3.9381|4.3437|5.3283|5.2185|4.4081|6.3366|4.6147|4.5803|3.5643|3.8054|3.5988|3.7882|5.1614|7.3386|7.05|7.5667|6.9533|10.82|12.5667|13.015|9.31|8.675|9.6|14.05|16.35|21.63|26.5725|21.3045|24.8325|30.2325|29.24|37.61|36.22|35.73|33.22|23.82|23.95|26.49|22|19.93|12.81|13.17|15.75|10.85|13.02|7.07|9.7|9.36|11.41|10.87|12.6|9.83|11.12|11.93|11.65|11.52|9.04|12.61|15.17|18.38|20.625|19.78|24.3|21.28|19.43|22.32|21.65|24.58|20.52|25.29|28.48|27.36|29.36|32.03|30.23|31.48|30.2|27.33|33.31|34.57|39.93|51.07|43.84|41|42.18|34.66|41.38|43.13|52.71|52.75|34|55.45|75.63|68.92|89.12|90.37|83.97|108.45||||
2022-02-19 13:00:49|usa_0445|FTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6753|2.6565|3.6382|4.6231|4.8723|4.2719|4.6445|4.7347|4.9577|5.0835|5.43|6.3841|6.5977|7.9314|7.7914|7.903|7.687|9.6853|10.0816|12.1013|13.6012|12.6922|14.802|16.4942|17.93|27.7576|26.6422|26.7894|36.4723|23.275|11.13|15.685|17.915|26.405|29.38|32.68|26.755|33.495|43.79|47.735|41.04|40.47|50.98|49.05|41.27|48.21|42.28|54.08|56.88|55.4|52.76|51.71|59.97|54.55|48.48|36.77|40.8|33.01|29.2|27.45|25.01|27.55|35.67|31.86|26.92|27.61|31.38|29.7|31.45|30.9|19.64|23.74|25.25|24.34|21.14|6.06|7.34|7.4|9.41|7.73|8.92|6.67|6.09||||
2022-02-19 13:00:53|usa_0446|URI|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|||||
2022-02-19 13:00:56|usa_0447|HTZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|19.55|24.99||||
2022-02-19 13:00:58|usa_0448|IPG|price|0|1.4524|1.5462|1.6606|1.4421|1.5617|1.8221|1.8637|1.9105|2.2177|2.3062|2.1656|2.3843|3.0714|3.2224|2.9153|3.0402|3.946|4.0293|4.3728|3.5296|3.6805|3.6232|3.8315|4.0813|4.4145|5.0626|6.1667|5.4375|5.4584|5.7917|4.8959|5.8333|7.5417|6.9375|7.6667|9.5417|9.2501|9.4167|10.375|11.625|10.375|9.1667|10.3333|10.6667|9.9167|10.3333|11|10.709|12.459|12.5|13.25|14.459|15.75|15.625|15.75|15.834|17.584|20.438|25.657|24.907|30.75|30.3438|26.9688|39.875|38.9375|43.3125|41.125|57.6875|47.25|43|34.0625|42.5625|34.35|29.35|20.4|29.54|34.28|24.76|15.85|14.08|9.3|13.38|14.12|15.6|15.38|13.73|10.59|13.4|12.28|12.18|11.64|9.65|9.56|8.35|9.9|12.24|12.31|11.4|10.38|8.11|8.41|8.6|7.75|3.96|4.12|5.05|7.52|7.38|8.32|7.13|10.03|10.62|12.57|12.5|7.2|9.73|11.41|10.85|11.12|11.02|13.03|14.55|17.18|17.7|17.14|19.51|18.32|20.77|22.12|19.27|19.13|23.28|22.95|23.1|22.35|23.41|24.57|24.6|20.79|20.16|23.03|23.44|22.87|20.63|21.01|22.59|21.56|23.1|16.19|17.16|16.67|23.52|29.2|32.49|36.67|37.45||||
2022-02-19 13:01:04|usa_0449|PVH|price|1|2.4375|3.2813|3.9844|4.5313|4.2969|3.8282|5.2032|4.9688|4.4688|4.9688|5.75|6.4219|7|7.7188|8.3438|8.9532|9.3438|12.1875|5|4.75|5.5625|5.125|6.3125|7|9|9.75|10.5625|6.875|8.625|11|5.8125|9.25|11.125|15.1875|17.375|20.875|23|22.125|26.875|29|27.875|25.875|32.875|35.375|33.25|18.875|14.375|15.75|15.375|15.75|10.125|10.5|13.25|10.75|11|13.5|13.125|14|14.25|12.063|11.688|13.75|9.1875|6.3125|8.75|8.5|8|6.75|8.4375|9|11.875|12.91|15|13.7|8.54|12.3|15.24|11.8|13.52|11.85|13.28|14.38|17.14|17.45|18.2162|18.97|22.79|27.21|25.88|33.9|28.45|36.13|40.2|35.53|45.76|55.15|55.9|52.06|47.8|42.09|42.21|35.4|24.51|19.02|29.03|35.38|40.15|39.29|63.01|51.89|61.34|58.37|70.41|71.55|74.41|77.19|88.8|79.43|109.99|118.87|115.41|131.79|124.57|120.87|125.57|110.18|114.35|110.26|103.35|116.04|90.95|73.38|95.6|101.06|106.98|93.81|101.03|119.29|126.81|155.08|159.67|153.52|120.79|109.11|128.99|88.92|87.16|87.17|49.23|48.66|58.29|85.26|113.18|104.62|109.33|95.01||||
2022-02-19 13:01:10|usa_0450|EXPD|price|0|||||||0.1689|0.1533|0.2138|0.2109|0.2187|0.2626|0.3231|0.4276|0.3516|0.4063|0.4922|0.5469|0.5704|0.4532|0.5235|0.5391|0.5235|0.4922|0.5235|0.625|0.836|0.8204|0.7657|0.8047|0.4922|0.5743|0.8047|0.8594|0.8282|0.9688|1.0547|1.0157|0.9688|0.9688|0.9063|0.8282|0.8985|0.9375|1.1094|1.0782|1.25|1.3595|1.3125|1.4065|1.6875|1.633|1.641|1.9375|2.2035|2.875|3|3.547|5.2345|4.8125|5.3594|5.5|3.4688|5.25|6.75|6.8125|8.0234|10.9531|9.9375|11.875|11.2656|13.4219|12.6094|15|11.8375|14.2375|15.25|16.58|13.97|16.325|17.975|17.23|17.2|18.83|19.68|24.705|25.6741|27.94|26.775|24.905|28.39|33.755|43.195|56.01|44.58|40.5|41.32|41.3|47.3|44.68|45.18|43|34.84|33.27|28.29|33.34|35.15|34.77|36.92|34.51|46.23|54.6|50.15|51.19|40.55|40.96|46.51|38.75|36.35|39.55|35.73|38.04|44.06|44.25|39.63|44.16|40.58|44.61|48.18|46.105|47.05|45.1|48.81|49.04|51.52|52.96|56.49|56.48|59.86|64.69|63.3|73.1|73.53|68.09|75.9|75.86|74.29|78.02|66.72|76.04|90.52|95.11|107.69|126.6|119.13|134.29||||
2022-02-19 13:01:15|usa_0451|HBAN|price|0|2.6932|3.1418|3.0191|3.0599|3.0871|3.0056|3.3007|3.721|3.9442|4.7871|4.7534|5.4277|6.5737|7.4841|5.6895|4.9541|5.4853|5.4342|5.638|4.3816|5.3519|5.74|5.403|4.9025|5.2601|6.2916|6.8031|6.2556|5.5909|5.3955|3.6556|3.8278|5.591|5.935|6.6232|6.7091|7.6983|8.7735|8.3864|9.7843|10.4831|11.6659|12.655|11.1765|10.8809|12.0045|10.7183|10.201|10.793|12.27|13.971|14.903|14.825|14.825|15.7093|18.014|17.93|20.064|27.095|27.0473|27.3733|25.1665|20.7645|24.845|25.5682|28.9256|24.1477|21.7045|20.3409|14.375|14.6875|16.1875|14.25|16.35|17.31|17.19|19.7|19.42|18.19|18.71|18.59|19.51|19.85|22.5|22.03|22.98|24.91|24.74|23.9|24.14|22.47|23.75|24.13|23.58|23.93|23.75|21.85|22.74|16.98|14.76|10.75|5.77|7.99|7.66|1.66|4.18|4.71|3.65|5.39|5.54|5.69|6.87|6.64|6.56|4.8|5.49|6.445|6.4|6.895|6.39|7.37|7.87|8.26|9.65|9.97|9.54|9.73|10.52|11.05|11.31|10.6|11.06|9.54|8.94|9.86|13.22|13.39|13.52|13.96|14.56|15.1|14.76|14.92|11.92|12.68|13.82|14.27|15.08|8.21|9.035|9.17|12.63|15.72|14.27|15.46|15.42|||||
2022-02-19 13:01:21|usa_0452|RRC|price|0|||||||||||||||||||||||||||||3.125|3.75|3.438|2.5|2.188|2.5|2.813|3.438|3.438|3.438|2.188|2.8334|4.25|4.8749|5.75|4.8334|4.7917|5.25|5.4167|4.583|4.6667|5.083|5.667|6.5|7.833|9.5|8.75|11.417|12.6667|11.833|12.875|10.833|10.917|6.959|4.75|2.2917|2.3333|4.0833|3.2917|2.125|1.4583|2.0833|3.2083|4.5833|3.6667|4|3.1667|3.0333|3.46|3.7333|3.12|3.6|3.8067|4.18|4.56|6.3|8.0867|9.7333|11.66|13.64|15.5733|17.9333|25.74|26.34|27.31|27.19|25.24|27.46|33.4|37.41|40.66|51.36|63.45|65.54|42.87|34.39|41.16|41.41|49.36|49.85|46.87|40.15|38.13|44.98|58.46|55.5|58.46|61.94|58.14|61.87|69.87|62.83|81.04|77.32|75.89|84.31|82.97|86.95|67.81|53.45|52.04|49.38|32.12|24.61|32.38|43.14|38.75|34.36|29.1|23.17|19.57|17.06|14.54|16.73|16.99|9.57|11.24|6.98|3.82|4.85|2.28|5.63|6.62|6.7|10.33|16.76|22.63|17.83||||
2022-02-19 13:01:26|usa_0453|WAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.125|7.1875|5.3125|5.375|6.5625|5.625|6.3125|6.5|10|11.5625|12.8125|14.25|13.125|9.875|12.2188|10.4375|12.9688|9.0938|8.875|5.3125|4.9688|5.0625|5.875|6.35|7.5|5.45|6.15|7.495|7.125|7.04|7.02|5.805|6.955|7.925|8.52|7.12|9.02|9.345|10.66|10.245|10.74|13.64|13.45|16.3|18.7|13.565|15.19|17.245|18.265|18.73|17.22|18.83|24.31|25.615|19.875|13.19|16.085|18.765|20.42|21.06|19.945|23.895|26.445|33.915|32.86|26.435|34.975|37.685|39.005|40.145|43.77|51.055|53.43|62.87|74.27|77.5|82.59|81.04|86.89|95.01|94.24|88.05|71.12|79.29|70.23|81.65|83.02|78|91.5|75.75|81.43|81.4|98.58|104.88|70.25|73.72|71.76|71.86|77.8|48.13|57.57|61.88|73.2|79.16|82.3|86.21|92.11||||
2022-02-19 13:01:30|usa_0454|FL|price|1|8.625|9.125|8.9375|8.4688|7.6563|8.9375|8.9375|10.25|10.8125|11.2188|12.9688|15.6875|18.9375|21.625|22.125|21.375|25.0625|28.5625|16.875|20.625|28.1875|25.6875|26.5|27.0625|26.375|30|28.875|28.875|30.125|30.25|25.375|31.5|30.625|28.875|28.625|29.5|28.25|28.75|32.625|29.375|30.375|24.875|22.625|26|16.625|15.125|15.5|15.75|16|15.625|14.625|11.25|19.125|19.25|21|20.375|21.5|28.3125|18.9375|21.75|23|14.375|8.4375|5.125|9.6875|10.5|7|6|11.875|14.125|14.125|12.95|13.24|16.5|14.5|15.5|15.75|11.1|9.8|10.1|11|14.96|17.9|24.74|24|22.1407|24.4|26.92|26.66|25|19.44|22.72|23.18|27.17|23.19|22.44|23.79|18.56|14.89|13.69|12.65|15.06|14.62|7.36|11.89|11.08|10.48|11.29|15.35|13.59|15.93|17.86|21.52|21.73|21.86|26.24|30.59|33.02|33.5|34.35|34.87|36.13|34.7|38.6|46.53|47.53|56.01|53.22|59.45|70.55|67.75|67.56|61.44|59.62|66.77|68.54|77.34|47.19|30.08|49.15|43.08|48.81|47.14|55.89|57.21|41.06|43.51|37.97|25.63|29.39|36.88|43.82|58.98|57.06|47.67|44.68||||
2022-02-19 13:01:35|usa_0455|CE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.68||||16|17.26|15.84|17.25|19.39|20.97|20|17.85|25.1|30.48|38.74|36.81|42.26|37.31|49.72|30.96|11.46|13.37|20.82|25.44|32|32.43|28.58|32.94|41.15|43.73|50.9|39.41|43.38|45.15|39.07|37.75|44.26|43.54|47.95|51.97|54.73|53.55|64.65|60.62|58.59|55.03|71.26|56.19|65.15|65.71|69.28|63.76|82.05|89.92|94.34|104.32|107.72|99.74|111.92|113.93|86.89|98.61|105.69|122.14|123.35|71.27|85.87|106.88|130.21|151.49|148.58|153.35|158.54||||
2022-02-19 13:01:39|usa_0456|ALKS|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|||||
2022-02-19 13:01:43|usa_0459|ASH|price|0|5.9662|7.205|6.1179|5.764|5.4354|4.6769|5.3595|4.8539|5.9662|6.8258|6.7499|7.5589|10.4156|10.9465|12.2611|11.3258|12.0842|12.8173|13.3482|11.6797|12.8932|14.6628|13.4999|13.5505|16.3313|15.6235|16.3313|16.1796|14.9662|14.1572|12.4381|11.0224|12.4887|12.2864|12.2864|12.0842|13.0954|10.7696|10.0617|10.6685|10.8707|10.3145|13.7021|13.8033|16.483|13.5505|14.3089|13.9548|14.4099|14.2078|13.4999|14.2078|15.5224|16.028|16.0785|17.7471|16.2808|18.91|21.9942|21.6908|22.9043|20.806|18.7077|19.5673|16.5589|16.2302|13.601|13.3229|13.5252|14.233|13.6263|14.5172|15.5325|16.2201|15.5931|18.639|18.4084|16.3819|10.8363|11.5401|12.0013|12.4098|13.2875|17.8219|18.8048|21.2955|22.6839|23.6142|27.291|29.0708|27.1018|28.4068|34.8732|32.7243|31.2917|33.941|32.1846|31.3751|29.5401|23.27|23.2063|23.6478|14.3457|5.1564|5.0681|13.7619|21.2045|19.4383|25.8899|22.7745|23.9275|24.9529|28.3381|31.7038|21.6559|28.0438|29.9572|34.0048|35.1283|39.4506|36.453|40.9667|45.3724|47.6096|48.8067|53.3499|51.0734|58.7565|62.4607|59.8064|49.366|50.3865|53.9484|56.3083|56.8872|53.6197|60.7435|65.91|65.39|71.2|69.79|78.18|83.86|70.96|78.13|79.97|77.05|76.53|50.07|69.1|70.92|79.2|88.77|87.5|89.12|107.66||||
2022-02-19 13:01:48|usa_0460|LEN|price|2||||||||||||||||||||||||||||||||||||||||||||||3.2622|3.3702|3.6666|4.2057|4.1789|4.7723|5.1492|5.3651|4.826|5.6078|5.4462|5.6615|8.0614|10.2332|13.695|12.9908|8.8848|10.9069|11.3664|11.0907|9.3137|7.9963|8.0882|9.2525|13.5417|15.5331|17.402|18.1373|21.8382|18.3649|27.0637|26.8235|25.8824|25.9902|26.4657|32.8676|32.9657|47.9902|48.4804|45.1236|44.902|44.049|59.6275|56.8725|60.8824|56.549|58.6863|46.9706|43.9608|51.4706|48.2255|44.7549|27.7157|15.5294|18.2451|16.549|12.8922|6.9706|6.549|9.3235|14.8529|12.4216|16.0882|16.9608|12.8922|14.8922|19.7647|18.6078|14.4118|18.049|22.9216|26.7549|31.7941|37.2941|37.8333|38.549|31.1863|35.0588|43.0196|40.098|38.4118|46.3137|49.2255|45.7157|49.902|50.2059|41.1176|44.6765|46.3725|41.7059|47.8333|50.3039|50.7451|62.78|56.58|51.74|51.67|42.73|47.98|49.66|51|59.65|60.34|60.46|74.82|75.86|82.97|99.01|107.31|105.05|89.43|||
2022-02-19 13:01:53|usa_0461|MUR|price|0|1.5242|1.781|1.945|1.7141|2.1143|1.9309|1.8436|1.5598|1.8155|1.7238|1.7929|1.8306|1.4099|1.4638|1.6408|1.6159|2.151|2.4034|2.3764|1.5329|2.1186|2.1089|2.0571|2.0399|2.4541|2.5846|2.8565|2.9277|3.1941|2.9007|3.357|2.8155|2.6181|2.5663|2.6343|2.5447|2.5663|2.5976|2.9061|2.7475|3.2675|3.1521|3.7508|3.1909|3.2157|3.4627|3.549|3.4908|3.5695|3.4185|3.3624|3.5177|3.6623|3.905|4.1833|4.8554|5.07|5.259|6.1626|5.8454|5.4075|5.4679|8.3657|8.9054|8.9594|10.5381|11.6715|12.3867|12.4406|12.842|13.9923|13.0478|14.3739|15.8895|15.6218|18.1434|20.7254|17.8109|17.718|18.5017|19.059|22.6965|25.3502|28.1808|27.1711|31.5625|37.4406|34.7136|42.6013|45.0737|43.0371|46.5926|42.994|48.2064|41.035|43.8828|46.0834|51.2959|60.3141|73.2157|70.8856|84.6158|55.3519|38.2734|38.6359|46.8774|49.6821|46.7738|48.4912|42.7609|53.4361|64.3356|63.3604|56.6636|38.1095|48.1028|48.5602|43.3996|46.3337|51.3908|54.9981|52.5472|60.32|64.88|62.86|66.48|56.91|50.52|46.6|41.57|24.2|22.45|25.19|31.75|30.4|31.13|28.59|25.63|26.56|31.05|25.84|33.77|33.34|23.39|29.3|24.65|22.11|26.8|6.13|13.8|8.92|12.1|16.41|23.28|24.97|26.11|||||
2022-02-19 13:01:58|usa_0462|COO|price|1|32.7972|33.3646|26.6251|23.8127|36.5626|26.6251|25.6874|28.6874|34.5|36.75|39|37.3126|39.3751|24.5626|36.9374|28.5|22.6873|23.0627|13.3126|16.1252|18.5627|15.5626|9.3751|7.1251|6.3751|3.5627|3.75|6.75|6|5.8126|5.4374|6.5626|7.5|7.1251|4.6874|6.5626|5.25|3.9373|2.0627|1.6873|0.6563|0.6563|1.0311|0.8438|1.8752|2.6252|3.9341|3.7462|3.5594|4.1209|2.938|3.438|5.5|5.438|7.188|9.25|8.938|14|17.875|24.813|19.2188|15.9063|11.875|7.5|7.875|10.25|12.5|15.125|16.8125|17.5625|17.875|19.3|22.2|24.15|24|23.425|26.5|21.95|26.5|25.61|27.9|35.05|43.45|48.4|54|59.3237|70.35|76.7|67.55|68.7|68.84|55.43|54.82|44.2|57.63|47.7|51.1|50.13|42|39.38|35|33.7|16.48|18.97|28.75|27.44|28.01|35.32|38.89|38.86|49.34|57.34|74.9|76.49|69.3|72.14|88.17|75.26|95.98|101.35|110.4|127.35|129.21|124.28|131.91|160.88|163.9|157.65|178.07|177|152.36|131.15|153.08|182.47|176.04|184.61|200.33|243.87|240.26|244.67|228.71|260.5|258.31|278.76|289.92|337.4|291|346.89|286.7|282.93|319.05|364.04|410.89|421.77|416.92|398.3||||
2022-02-19 13:02:03|usa_0463|ALK|price|0|3.3438|4.0625|3.9688|3.5313|3.5|2.8438|2.9688|3.7813|4.9063|5.8125|4.9063|4.0313|5.1875|4.0938|4.5|5|6.0625|5.0938|5|3.375|4.2188|4.7813|5.2188|5|6.2813|6.8125|6.5|5.1563|5.9063|5.625|3.75|4.375|6.25|5.375|5.5|5.4375|4.75|4.625|4.3438|4.125|4.2813|3.75|3.1875|3.5313|3.6563|3.9375|4.1875|3.75|3.9688|4.5625|3.9375|4.0625|6.6875|6.8438|5.3438|5.25|6.4063|6.4063|8.2188|9.6875|13.5469|13.625|8.5156|11.0625|11.875|10.4375|10.1719|8.7813|7.5156|6.7813|6|7.4375|6.425|7.225|4.9925|7.275|8.3225|6.525|4.425|5.4125|3.915|5.3625|6.955|6.8225|6.165|5.9145|6.195|8.3725|7.36|7.4375|7.265|8.93|8.8625|9.855|9.51|9.875|9.525|6.965|5.7725|6.2525|4.905|3.835|5.0975|7.3125|4.3925|4.565|6.6975|8.64|10.3075|11.2375|12.7575|14.1725|15.855|17.115|14.0725|18.7725|17.91|17.95|17.53|21.545|31.98|26|31.31|36.685|46.655|47.525|43.54|59.76|66.18|64.43|79.45|80.51|82.02|58.29|65.86|88.73|92.22|89.76|76.27|73.51|61.96|60.39|68.86|60.85|56.12|63.91|64.91|67.75|28.47|36.26|36.63|52|69.21|60.31|58.6|52.1|||||
2022-02-19 13:02:09|usa_0464|CNP|price|0|10.25|10.4375|11.1875|9.6875|9.625|9.25|10.4375|11.25|11.75|14.1875|12.875|14|16.4375|15.75|15.875|17.375|18.0625|16.625|16.3125|15|15.25|15.5|14.75|14|13.875|15.9375|16.9375|17.5|16.6875|16.8125|15.3125|18.375|18.0625|17.875|19.875|22.125|21.3125|21.9375|22.4375|22.9375|23.375|21.875|23.3125|23.8125|17.75|16.3125|17.625|17.7514|18.9978|20.9905|21.9876|24.1666|21.5492|24.5391|22.0492|22.5463|20.8029|21.3644|21.6753|26.6579|23.5158|25.7009|25.909|26.7414|21.6949|22.9955|22.5273|19.0415|19.5098|24.6083|38.7074|36.054|37.6669|26.8121|21.9092|22.0757|21.468|14.0678|8.3325|8.0029|7.05|8.15|9.17|9.69|11.43|11.5|10.36|11.3|12.03|13.21|14.87|12.85|11.93|12.5|14.32|16.58|17.94|17.4|16.03|17.13|14.27|16.05|14.57|12.62|10.43|11.08|12.43|14.51|14.36|13.16|15.72|15.72|17.56|19.35|19.62|20.09|19.72|20.67|21.3|19.25|23.96|23.49|23.97|23.18|23.69|25.54|24.47|23.43|20.41|19.03|18.04|18.36|20.92|24|23.23|24.64|27.57|27.38|29.21|28.36|27.4|27.71|27.65|28.23|30.7|28.63|30.18|27.27|15.45|18.67|19.35|21.64|22.65|24.52|24.6|27.91||||
2022-02-19 13:02:14|usa_0465|UTHR|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||||
2022-02-19 13:02:18|usa_0466|DLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.53|13.91|17|18.02|23.3|26.5|24.58|30.97|34.82|38.87|37.6|37.44|40.31|34.4|40.11|43.03|30.54|32.92|33.77|45.71|49.09|54.2|59.59|61.75|49.54|57.54|62.73|54.11|65.96|73.07|74.72|68.65|67.38|67.45|58.22|55.05|49.1|51.91|57.72|62.38|66.34|65.96|66.82|63.53|75.26|88.44|104.01|96.84|95.75|103.5|117.64|115.25|110.42|105.04|106.82|111.6|106.1|119|123.15|128.85|118.02|132.85|141.91|147.52|138.54|141.24|154.89|146.09|176.87||||
2022-02-19 13:02:22|usa_0468|HRB|price|0.983226025076|1.2422|1.3438|1.3594|1.2461|1.211|1.3008|1.3829|1.5782|1.5586|1.793|2.0547|2.75|2.6875|2.3907|2.9922|3.625|3.3047|3.3047|3.125|3.4844|3.25|3.25|3.5938|3.5157|3.375|3.9844|4.2188|4.5313|4.3282|5.1563|4.8125|6.5782|6.4532|7.4063|8.3438|8.1875|8.0938|8.5938|9.4063|9.25|8.6563|9|9.9688|10.75|10.625|9.75|11.094|10.813|10.5313|9.375|10.3125|9.0313|8.8125|6.25|6.2188|7.3438|7.9375|9.5781|9.25|11.8906|11.2656|10.625|11.2031|11.8438|12.0313|13.6563|10.6406|11.1875|10.4531|8|8.9219|12.515|13.75|17.8425|17.04|22.225|20.06|24.14|22.19|21.345|19.31|21.195|23.545|25.515|22.5888|24.518|23.775|25.29|24.905|28.48|24.86|21.65|22.83|22.75|21.86|21.04|22.61|19.95|21.8|20.76|21.87|24.33|19.72|18.19|15.14|16.69|18.34|17.8|18.31|15.68|11.78|16.74|17.29|14.96|15.29|16.47|14.7|16.13|17.7|29.42|27.74|31.43|28.44|30.19|28.42|32.13|32.31|32.07|30.24|33.29|37.26|26.42|20.24|23.79|22.97|23.25|24.79|30.5|24.74|25.41|27.65|25.16|26.54|23.94|27.21|27.69|24.99|14.08|16.65|14.5|17.26|21.8|22.26|24.55|23.07|||||
2022-02-19 13:02:28|usa_0469|FFIV|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|||||
2022-02-19 13:02:32|usa_0470|CINF|price|0|3.0337|3.1483|3.6871|3.4992|2.8087|3.0866|3.5266|3.8177|4.6348|4.8895|5.0252|6.0209|7.03|7.4071|6.7784|6.2724|6.9538|6.6759|5.4926|3.9557|4.7115|5.1398|5.8327|5.3161|6.2232|7.2815|8.1129|8.0121|7.7098|8.2136|7.2688|8.4656|9.8765|11.4387|11.5898|10.834|12.119|13.2276|15.9485|18.5185|18.5941|17.8382|17.158|16.1754|15.7974|16.0998|15.7974|15.5717|15.7218|16.9312|16.4398|19.7284|19.161|17.347|17.309|19.614|21.24|23.8851|24.791|42.555|37.8684|34.8073|27.8912|33.22|33.0499|34.0703|34.042|28.288|34.127|28.5147|32.1996|35.8844|34.4104|35.8277|37.7506|34.6032|39.6009|42.2041|32.2721|34.059|31.8095|33.5964|36.2812|37.8685|39.4104|41.4476|39.2571|42.1524|41.5333|39.56|41.89|44.68|42.07|47.01|48.12|45.31|42.4|43.4|43.31|39.54|38.04|25.4|28.44|29.07|22.87|22.35|25.99|26.24|28.91|25.87|28.82|31.69|32.79|29.18|26.33|30.46|34.51|38.07|37.87|39.16|47.22|45.92|47.16|52.37|48.66|48.04|47.05|51.83|53.28|50.18|53.8|59.17|65.36|74.89|75.42|75.75|72.27|72.45|76.57|74.97|74.26|66.86|76.81|77.42|85.9|103.67|116.67|105.15|75.45|64.03|77.97|87.37|103.09|116.62|114.22|113.93||||
2022-02-19 13:02:37|usa_0471|FLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5315|20.705|22.575|18.03|18.575|21.1|19.475|12.855|13.785|17.495|16.82|18.495|19.66|18.65|23.28|22.7|26.795|27.905|29.245|30.25|38.67|41.495|44.075|38.805|40.93|45.46|51.325|69.665|73.655|65.72|98.635|55.7|43.26|34.55|48.85|51.06|43.84|47.08|45.42|50.06|64.91|72.76|62.65|51.77|49.11|61.97|49.07|56.69|59.35|65.25|62.23|71.9|77.94|75.72|77.35|66.73|59.58|56.76|55.59|40.94|46.28|53.99|51.33|49.25|53.86|51.92|44.78|42.1|50.9|55.85|49.69|58.37|30.23|36.8|32.06|18.56|18.36|3.4|12.62|8.81|16.55|23.09|17.73|16.35|24.63||||
2022-02-19 13:02:40|usa_0472|UNM|price|0|||||||||||||||6.7188|6.7188|6.1875|5.9688|5.8438|4.625|5.25|6|6.25|6.75|7.8438|8.375|10.3125|12|11.2813|13.3438|10.0313|11.6563|15.75|15.9688|15.1563|20.25|17.875|20.625|21.375|26.5|28.25|27|27.1875|26.25|26.375|22.375|23|18.875|22.625|23.4375|26.375|27.5|29.75|31.125|32.0625|36.125|36.5|42|45.625|54.375|55.1875|55.5|49.6875|58.375|47.5625|54.75|29.4375|32.0625|17|20.0625|27.25|26.875|29.22|32.12|25.25|26.51|27.93|25.45|20.35|17.54|9.8|13.41|14.77|15.77|14.63|15.9|15.69|17.94|17.02|18.32|20.5|22.75|20.48|18.13|19.39|20.78|23.03|26.11|24.47|23.79|22.01|20.45|25.1|18.6|12.5|15.86|21.44|19.52|24.77|21.7|22.15|24.22|26.25|25.48|20.96|21.07|24.48|19.13|19.22|20.82|28.25|29.37|30.44|35.08|35.31|34.76|34.38|34.88|33.73|35.75|32.08|33.29|30.92|31.79|35.31|43.93|46.89|46.63|51.13|54.89|47.61|36.99|39.07|29.38|33.83|33.55|29.72|29.16|15.01|16.59|16.83|22.94|27.83|28.4|25.06|24.57||||
2022-02-19 13:02:45|usa_0473|TW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.8|42.43|36.52|46.75|42.1|58.14|58.03|61.74|73.26|85.45|81.2|101.99||||
2022-02-19 13:02:46|usa_0474|DOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|11.375|17|21.3125|22.4375|21.875|34.8125|90.125|75.375|65.25|67.25|47.75|56.75|28.2|33.09|26.2|7.3|6.83|9.97|12.65|24|20.55|23.32|26.19|23.73|22.99|26.52|27.48|26.56|26.86|27.46|34.05|35.63|38.48|38|35.56|39.39|35.41|33.98|27.45|30.29|25.3|18.31|17.95|20.55|26.88|28.33|30.11|27.7|28.71|26.91|29.19|29.75|27.68|27.94|31.32|29.65|32.78|34.3|35.89|36.2|37.15|40.95|46.15|47.25|45.88|47.5|54.4|56.43|56.26|56|59.93|56.54|58.08|60.22|62.05|64.86|64.59|65.75|66.19|69.4|65.97|57.9|54.11|62.2|65.74|72.62|51.86|61.48|57.45|69.16|79.34|79.07|76.02|73.33||||
2022-02-19 13:02:50|usa_0475|SNA|price|0|9.375|9.9166|10.0834|10.25|9.7917|10.2917|11.7917|11.5833|11.625|13|11.6667|13.9583|17.0417|19.6667|17.8334|17.0833|25.4167|28.25|26.3333|23.1667|25.5833|28.25|22.8334|23.3333|24.3333|25.4167|23.9167|21.6667|22.1667|23.5833|18.5833|21.1667|21.25|19.8334|21|21.5833|25|20.75|21.75|20.9167|22.4167|26|25.5833|25.25|26.6667|24.8334|23.5001|22.167|24.333|25.833|25.3333|30.167|31.167|31.583|32.125|35.625|38.75|39.375|46.063|43.625|45.625|36.25|30.8125|34.8125|29|36.1875|32.5|26.5625|26.1875|28.25|23.5625|27.875|29.12|24.16|22.33|33.66|34.05|29.69|22.98|28.11|24.76|29.03|27.65|32.24|32.34|33.4992|27.56|34.36|31.79|34.3|36.12|37.56|38.12|40.42|44.55|47.64|48.1|50.51|49.54|48.24|50.85|52.01|52.66|39.38|25.1|28.74|34.76|42.26|43.34|40.91|46.51|56.58|60.06|62.48|44.4|50.62|60.97|62.25|71.87|78.99|82.7|89.38|99.5|109.52|113.48|118.52|121.08|136.74|147.06|159.25|150.94|171.43|156.99|157.82|151.96|171.27|168.67|158|149.01|174.3|147.54|160.72|183.6|145.29|156.52|165.64|156.54|169.4|108.82|138.51|147.13|171.14|230.74|223.43|208.95|215.38||||
2022-02-19 13:02:56|usa_0476|TMUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8125|18.875|45|59.75|74.5|104.375|119|122.25|81.625|42.5|36.52|44.3|47.76|48.04|20.82|8.36|5.96|9.74|8.82|12.08|12|9.76|17.72||||||||||||54.8|67.3|52.88|39.42|31.2|34.16|32.38|28.66|33.26|29.34|20.28|15.64|14.12|16.54|19.72|25.22|31|34.38|20.14|16.7|19.84|11.18|21.48|19.66|21.14|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||||
2022-02-19 13:02:59|usa_0477|HRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:03:00|usa_0478|ENR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|39.28|35.48|40.15|50.45|46.74|44.94|55.45|49.16|45.81|48.64|53.03|62.11|59.7|45.09|44.93|37.53|42.86|50.22|30.25|47.49|39.31|43.65|48.32|43.6|39.43|39.28||||
2022-02-19 13:03:02|usa_0480|MLM|price|0||||||||||||||||||||||||||||||||||||||||||||23.875|22|22|20|17.75|19.125|20|19.625|20.625|22.75|24.25|21.375|23.25|25.75|32.375|36|36.563|43.188|45|43.1875|62.1875|57.0625|59|39.9375|41|47.5|40.4375|38.28|42.3|42.7|49.49|39.11|46.6|42.22|39|32.57|30.66|27.61|33.61|36.45|46.97|46.16|44.33|45.27|53.66|55.92|69.12|78.46|76.72|107.03|91.15|84.62|103.91|135.2|162.02|133.55|132.6|106.17|103.59|111.98|97.08|79.3|78.88|92.07|89.41|83.55|84.81|76.97|92.24|89.67|79.97|63.22|75.41|85.63|78.82|82.87|94.28|102.02|98.42|98.17|99.94|128.35|132.05|128.94|110.32|139.8|141.51|151.95|136.58|159.51|192|179.11|221.53|218.25|222.58|206.23|221.04|207.3|223.33|181.95|171.87|201.18|230.11|274.1|279.64|189.23|206.57|235.36|283.97|335.82|351.81|341.68|440.52||||
2022-02-19 13:03:06|usa_0481|PHM|price|0|3.5782|4.0157|3.2813|3.0938|2.1719|1.5469|2.0625|2.3125|2.0625|2.0938|1.5469|1.7188|2.8438|2.4844|1.5313|1.5157|1.75|1.4532|1.4844|1.0469|0.9532|0.9375|1.0782|1.3907|1.5469|2|2.1719|1.3907|1.1719|1.125|0.875|1.1719|1.8125|1.5782|1.9375|2.9375|3.375|2.1563|3|3.7657|3.3438|3.9532|4.7344|4.5313|3.625|2.875|2.7188|2.875|2.938|3.5|3.547|4.204|3.36|3.344|3.204|3.844|3.657|4.321|4.782|5.227|5.813|7.469|6.1406|6.9531|5.2031|5.7656|5.4375|5.625|5.2188|5.4063|8.25|10.5469|10.1025|10.6575|7.6625|11.1675|11.9625|14.37|10.6575|11.9675|12.5375|15.415|17.0025|23.405|27.8|26.0175|30.685|31.9|36.815|42.125|42.92|39.36|38.42|28.79|31.86|33.12|26.46|22.45|13.61|10.54|14.55|9.63|13.97|10.93|10.93|8.83|10.99|10|11.25|8.28|8.76|7.52|7.4|7.66|3.95|6.31|8.85|10.7|15.5|18.16|20.24|18.97|16.5|20.37|19.19|20.16|17.66|21.46|22.23|20.15|18.87|17.82|18.71|19.49|20.04|18.38|23.55|24.53|27.33|33.25|29.49|28.75|24.77|25.99|27.96|31.62|36.55|38.8|22.32|34.03|46.29|43.12|52.44|54.57|45.92|57.16||||
2022-02-19 13:03:12|usa_0482|MGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2969|6.3438|6.125|8.875|11.9063|12.0313|12.25|10.9688|16.3125|18.7813|12.625|12.305|14.75|11|13.985|18.25|17.22|18.165|16.73|14.255|16.795|18.275|18.875|22.615|24.025|24.315|35|35.125|41.45|43.6|36|42.56|39.92|38.75|57.8|69.3|80.6|89.92|82.08|63.33|41.12|30|13.76|3.22|6.77|13.3|9.36|12.52|10.05|10.73|14.9|12.77|12.95|11.03|10.42|14.27|10.58|11.05|11.59|12.95|14.32|19.77|23.24|26.38|26.72|23.39|21.11|22.62|17.58|19.63|22.94|21.24|22.09|24.97|29.01|26.13|33.73|32.56|33.35|36.73|29.16|27.59|23.2|26.25|27.87|29.51|33.53|7.7|16.7|22.52|31.29|39.03|42.19|40.55|44.22||||
2022-02-19 13:03:16|usa_0483|CIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:03:17|usa_0485|CMA|price|0|3.7621|4.0173|4.2944|4.4978|4.1091|3.9425|4.7615|5.0391|5.6292|6.3857|5.4834|6.6842|6.8855|8.3709|7.0381|7.0381|8.5583|8.7803|9.6133|8.6277|9.3704|10.1667|11|10.1667|10.5|11.8889|12.3333|10.7223|10.3889|10.3333|7.5001|9.3611|12.0555|12.875|14.25|17.9166|18.5416|19.75|19.9166|21.3333|22|19.75|18.0833|17.75|16.9167|18.8334|18.5001|16.25|18.333|21.4167|24.25|26.6667|27.8333|29.75|34.3334|34.9167|37.5834|45.3334|52.625|60.1667|70.5417|66.125|54.8125|68.1875|62.4375|59.4375|50.625|46.6875|41.875|44.875|58.4375|59.375|61.5|57.6|55.4|57.3|62.57|61.4|48.22|43.24|37.88|46.5|46.6|56.06|54.32|54.7539|59.35|61.02|55.08|57.8|58.9|56.76|57.97|51.99|56.92|58.68|59.12|59.47|51.28|43.53|35.08|25.63|32.79|19.85|18.31|21.15|29.67|29.57|38.04|36.83|37.15|42.24|36.72|34.57|22.97|25.8|32.36|30.71|31.05|30.34|35.95|39.83|39.31|47.54|51.8|50.16|49.86|46.84|45.13|51.32|41.1|41.83|37.87|41.13|47.32|68.11|68.58|73.24|76.26|86.81|95.93|90.92|90.2|68.69|73.32|72.64|65.99|71.75|29.34|38.1|38.25|55.86|71.74|71.34|80.5|87|||||
2022-02-19 13:03:23|usa_0486|DRI|price|2|||||||||||||||||||||||||||||||||||||||||||||||||6.5665|6.1187|6.9396|7.3873|7.0888|4.7756|5.1487|4.3279|4.9995|6.0068|7.0888|8.0588|9.2154|9.2527|9.4393|13.1329|12.7225|9.3274|10.6332|7.8723|10.2601|10.5586|15.7446|12.9718|16.6549|17.0847|18.3503|25.2391|22.5021|22.9498|19.3681|15.9475|17.7384|19.5203|18.5443|21.8484|20.114|18.8129|24.4093|23.9974|29.0834|28.1253|32.0383|37.5542|31.707|31.6981|35.9513|36.7035|40.8046|37.2497|35.629|27.606|30.6683|26.227|16.3773|24.3019|32.3876|29.4864|28.1432|36.3095|38.4138|36.9453|43.8311|42.2014|45.3533|43.07|42.7208|45.6578|46.3204|46.5174|47.3501|41.4314|46.3831|41.3776|47.7531|45.7204|44.8787|42.3716|51.0303|57.3073|58.6862|60.8979|56.17|63.88|67.83|61.64|73.3|74.68|88.93|82.09|84.32|92.19|87.41|116.04|110.54|112.11|116.32|120.98|118.44|97.5|76.86|86.67|107.98|137.33|143.23|150.65|137.95|144.74||||
2022-02-19 13:03:27|usa_0487|RE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||20.375|23.375|23.625|25.875|24.75|28.75|29.375|39.625|41|41.25|41.125|38.438|37.3125|38.9375|31.1875|32.625|23.8125|22.3125|32.625|32.875|49.5|71.625|66.52|74.8|64.7|70.7|69.34|55.95|54.86|55.3|57.21|76.5|75.16|84.6|85.44|80.355|74.33|89.56|85.11|93|97.9|100.35|93.37|86.57|97.53|98.11|96.17|108.64|110.24|100.4|89.53|79.71|86.53|76.14|70.8|71.57|87.7|85.68|80.93|70.72|86.47|84.82|88.18|81.75|79.38|84.09|92.52|103.49|106.96|109.95|129.86|128.26|145.41|155.87|153.05|160.49|162.01|170.3|174|182.01|173.34|183.09|197.43|182.67|189.97|216.4|233.81|254.59|228.39|221.26|256.82|230.48|228.47|217.76|215.96|247.18|266.09|276.84|192.42|206.2|197.54|234.09|247.81|252.01|250.78|273.92||||
2022-02-19 13:03:31|usa_0488|UDR|price|0|1.875|2.4532|2.6563|2.8125|2.1875|1.875|4.2657|5.4375|6.625|6.625|6.5625|6.6875|6.5625|7|7.625|8.4375|9|8.875|9.25|8.5625|9|8.75|9|9.0625|8.75|8.9375|9.375|9|8|8.125|6.75|7.4375|8.5625|9|9.5625|10.3125|10.125|10.5625|11.9375|12.625|14.4375|13.5|16.375|14.25|14|14|13.75|14.375|13.875|14.75|14.25|15|14.625|14.375|14|15.5|14.75|14.188|15|13.938|14.5|13.875|11.375|10.3125|10.25|11.75|11.1875|9.875|10.0625|11|10.875|10.8125|12.7|14.35|14.28|14.4|15.84|15.75|15.91|16.36|15.98|17.22|18.31|19.2|19.62|19.78|19.83|24.8|20.87|24.05|23.7|23.44|28.54|28.01|30.2|31.79|30.62|26.3|24.32|19.85|24.52|22.38|26.15|13.79|8.61|10.33|15.74|16.44|17.64|19.13|21.12|23.52|24.37|24.55|22.14|25.1|26.71|25.84|24.82|23.78|24.19|25.49|23.7|23.35|25.83|28.63|27.25|30.82|34.03|32.03|34.48|37.57|38.53|36.92|35.99|36.48|36.26|38.97|38.03|38.52|35.62|37.54|40.43|39.62|45.46|44.89|48.48|46.7|36.54|37.38|32.61|38.43|43.86|48.98|52.98|59.99||||
2022-02-19 13:03:36|usa_0489|NRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10.485|12|13.14|17.895|18.01|18.69|20.275|22.885|22.325|23.255|24.04|28.15|35.5|41.37|40.26|43.12|37.97|42.67|27.11|21.57|17.35|23.8|27.9|24.21|21.62|21.26|21.11|19.23|21.1|23.91|23|18.58|16.48|15.61|21.45|22.6|25.98|26.54|27.91|28.48|30.47|36.67|30.8|27.9|25.45|23.44|15.36|11.55|13.56|14.19|11.43|12.6|18.24|17.21|24.62|28.43|30.3|31.33|35.88|38.1|42.51|33.7|38.95|39.23|23.95|32.63|30.54|35.23|35.78|39.75|41.83|42.68||||
2022-02-19 13:03:40|usa_0490|CTAS|price|2||1.062|1.291|1.1037|1.2234|1.3484|1.4836|1.6945|1.8889|2.2362|2.2362|2.7778|2.9861|2.8889|2.6112|3.5279|3.4444|4.25|2.5278|3.6667|3.5001|3.5279|3.6667|3.6667|4.1945|4.375|4.8889|4.8889|5.1111|4.5556|5.0694|6.4445|7.9167|8.625|7.3333|10.0833|9.5|8.3333|9.3333|9.25|9.1667|9.75|9.5833|10.5833|10.3959|10.5833|11.5|12.6667|11.5|12.5833|15.3333|16.1667|17.8333|18.0833|20.25|18|20.6667|23.25|25.9167|28.3333|30.4584|27.1667|36.6667|47.1667|42.1667|34.2084|31.1667|26.625|44.0313|41.5625|50.9375|36.0156|46.64|46.56|42.74|44.29|52.21|44.01|50.47|33.57|37.02|39.92|46.69|42.71|45.33|41.01|44.72|43.78|40.37|41.25|44.72|41.09|42.36|37.03|42.2|40.38|38.36|36.65|31.99|28.78|29.52|30.8|24.02|20.29|23.29|27.44|28.09|24.79|26|25.49|26.745|28.12|32.85|31.98|30.4|38.56|36.9|40.42|41.44|43.9|45.655|47.76|55.5|60.66|62.12|66.14|73.15|83.48|86.09|84.99|91.59|83.99|94.8|117.51|114.6|118.01|125.88|135.01|157.44|170.66|182.25|213.37|187.38|206.6|221.83|263.8|257.06|266.74|247.96|333.24|355.3|324.34|353.54|395.77|422.19|371.57||||
2022-02-19 13:03:45|usa_0491|RAD|price|2|100.626|92.188|109.376|95.626|95|117.5|126.25|153.75|149.376|123.126|118.126|145.626|165|166.25|156.25|183.126|166.876|210|151.25|196.25|185|165.626|177.5|172.5|178.75|193.75|193.126|160|169.376|156.25|176.876|206.25|213.75|233.75|181.25|208.75|208.75|215|238.75|197.5|178.75|176.25|161.25|191.25|201.25|206.25|226.26|247.5|237.5|280|312.5|315|293.75|325|396.25|421.25|465|500.625|657.5|647.5|716.25|723.75|927.5|827.5|500|370|151.25|137.5|138.75|80|50|104.4|167.4|158.8|93.8|66.8|67.4|42|46.8|48|73.6|101|123|111.6|99.634|88|73.4|70|79.2|81.6|73.8|73.8|94|86.8|95|119.4|126.4|101.4|74.4|53.4|45|24.2|10.4|5.6|23.2|30.8|25.6|30.4|23|17.432|18.794|26.2|21|22|24.4|30.8|26|23.8|20.2|32.8|58.8|69.2|118.4|131.8|167.2|124.4|109.6|159.6|174.4|165|157.6|159|154|150.6|159.2|120|68.2|48.4|40.2|39.4|32|27.4|22.2|14.8|7.66|6.46|9.06|13.62|13.13|13.02|13.2|19.58|18.27|17.74|12.32|9.97||||
2022-02-19 13:03:50|usa_0493|RL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|26.1875|22.625|29.875|28.625|22.75|18.25|19.5|18.5|18|17|17.8125|15.3125|17.8125|22.1875|27.01|25.9|20|25.97|29.53|22.3|23.25|21.55|20.9|25.62|27.76|28.41|33.5|34.575|36.96|41.6|40.51|43.5|47.9|55.66|60.69|53.7|64.99|78.86|86.69|96.71|82.44|62.71|57.76|66.46|68.93|42.77|40.17|50.99|76.62|81.89|85.04|78.83|90.09|113.77|124.85|127.19|143.56|136.62|174.8|147.65|151.97|151.26|171.3|178.9|165.18|176.57|156.29|154.69|170.01|186.23|133.73|132.36|110.35|113.98|97.76|87.89|98.77|90.1|78.23|72.88|91.03|103.39|110.4|128.68|132.22|101.93|122.75|115.36|98.54|118.4|70.52|70.32|78.76|103.44|121.52|116.91|110.19|116.75||||
2022-02-19 13:03:54|usa_0494|MAT|price|0|3.1061|3.2427|2.1845|1.3653|2.1845|2.1845|3.0379|2.7989|3.7547|4.5739|3.6863|3.345|3.7888|3.7888|3.2427|2.2528|3.0037|2.7989|3.8911|1.8773|1.9115|2.3551|2.56|2.5941|3.2427|3.7888|5.1541|5.3931|5.7344|6.6561|4.8128|5.4954|6.9973|6.9631|8.3968|11.3066|11.4773|12.928|12.48|12.992|11.52|13.184|14.144|14.144|16.08|16.24|17.36|16.08|19.6|21|23.5|24.6|27.125|28.625|25.875|27.875|24|33.875|33.125|37.25|39.625|42.3125|28|22.8125|24.875|26.4375|19|13.125|10.4375|13.1875|11.1875|14.44|17.74|18.92|15.66|17.2|20.84|21.08|18.01|19.15|22.5|18.92|18.96|19.27|18.44|18.2632|18.13|19.49|21.35|18.3|16.68|15.82|18.13|16.51|19.7|22.66|27.57|25.29|23.46|19.04|19.9|17.12|18.04|16|11.53|16.05|17.96|19.98|22.74|21.16|23.46|25.43|24.93|27.49|25.89|27.76|33.66|32.44|35.47|36.62|43.77|45.31|41.88|47.58|40.11|38.97|30.65|30.945|22.85|25.69|21.06|27.17|33.62|31.29|30.28|27.55|25.61|21.53|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||||
2022-02-19 13:03:59|usa_0495|WDAY|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||||
2022-02-19 13:04:02|usa_0496|ETFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:04:02|usa_0497|ANSS|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||||
2022-02-19 13:04:07|usa_0498|NAVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63|17.67|17.73|21.96|20.16|18.21|11.63|11.49|11.91|11.42|14.49|16.68|14.5|16.49|15.53|13.21|13.19|13.11|13.47|8.85|11.57|12.97|13.13|13.68|7.99|7.275|8.45|9.79|14.31|19.33|22.49|21.55|||||
2022-02-19 13:04:09|usa_0499|CNC|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||||
2022-02-19 13:04:13|usa_0500|GCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.59|14.94|13.16|16.63|23.59|23.34|17.93|14.99|19.98|16.65|17.1|15.97|16.06|14.2|13.72|14.73|17.02|17.3|18.86|15.65|11.47|10.5|9.26|9.4|6.38|1.48|1.38|1.34|3.19|5.32|5.34|6.54|5.3|
2022-02-19 13:04:15|usa_0501|RHI|price|0|0.2213|0.3411|0.4269|0.4607|0.5544|0.5752|0.5909|0.6117|0.5726|0.4972|0.5285|0.5285|0.5128|0.5311|0.6326|0.6169|0.8017|1.3613|1.39|1.0568|1.6876|1.698|1.6146|1.5625|1.375|1.4375|1.5|1.4375|1.3333|1.3022|0.8647|0.7604|0.9167|0.9167|1.0313|0.9375|1.1563|0.9583|0.9688|1.1042|1.3855|1.8438|2.3125|2.1875|2.5521|3.3646|3.1875|4|4.25|4.271|5.688|6.98|8.105|9.292|12.292|11.375|11.625|15.688|20.688|20|24|27.938|21.5938|22.25|16.4063|12.9063|11.875|14.2813|23.7109|28.5|34.6875|26.5|22.35|24.89|20.01|26.7|29.52|23.3|15.87|16.11|13.31|18.94|19.5|23.34|23.62|29.8427|25.77|29.43|26.96|24.97|35.59|37.89|38.61|42|33.97|37.12|37.01|36.5|29.86|27.04|25.74|23.97|24.75|20.82|17.83|23.62|25.02|26.73|30.43|23.55|26|30.6|30.6|27.03|21.22|28.46|30.3|28.57|26.63|31.82|37.53|33.23|39.03|41.99|41.95|47.74|49|58.38|60.52|55.5|51.16|47.14|46.58|38.16|37.86|48.78|48.83|47.93|50.34|55.54|57.89|65.1|70.38|57.2|65.16|57.01|55.66|63.15|37.75|52.83|52.94|62.48|78.07|88.97|100.33|111.52||||
2022-02-19 13:04:21|usa_0502|PANW|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||||
2022-02-19 13:04:24|usa_0503|HOLX|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||||
2022-02-19 13:04:29|usa_0504|CHK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.18|43.39|51.92|61.59|64.52||||
2022-02-19 13:04:31|usa_0505|CPB|price|1|2.8125|3.1094|3.6016|3.9375|3.7813|3.7735|4.3594|3.875|4.0625|4.6563|5.125|5.875|6.8282|7.9219|7.8282|7.3594|8.25|8.3282|6.7813|6.875|6.625|6.5938|8.1875|8.0313|10.5|14.625|10.9375|11.9063|12.6875|13.3438|12.375|15.1563|20.5625|19.9375|19.3438|18.875|17.3125|18.9375|20.75|20.5|19.3125|17.9375|20.8125|19.375|19.625|18.5|20.6252|21.6252|25.625|23.375|26.1875|31.6875|31.25|33|40|41.5|51.125|51.875|51.5625|53.5|51.3125|54|53.3125|46.9375|41|44|45|31.4375|26|26.5|29.25|32.9|30.44|27.36|28.24|28.2513|27.61|23.3|21.08|23.97|22.03|24.15|25.92|26.33|27.655|25.6087|26.84|29.32|29.74|30.85|29.1|29.93|32.14|36.68|37.38|38.48|39.1|36.83|36.98|31.56|34.8|36.38|37.95|30.37|25.72|31.03|31.75|33.11|35.86|35.9|36.25|34.14|33.59|33.05|33.25|31.7|33.83|33.11|35.27|36.71|46.41|46.8|42.57|41.21|45.49|41.59|44.17|45.74|44.71|49.31|50.79|56.41|61.71|62.27|54.34|62.23|57.54|52.83|47.37|46.55|40.78|40.9|37.41|35.43|38.69|41.34|46.31|48.39|49.98|49.57|46.67|48.11|47.75|43.72|39.95|44.12||||
2022-02-19 13:04:36|usa_0508|Y|price|0||||||||||||||||44.9006|60.8934|74.5306|86.7826|71.0927|72.5735|69.0011|70.8509|69.6078|80.6261|88.2227|93.6313|89.6922|83.8235|86.6423|77.451|83.4559|93.8725|96.8138|95.098|108.8235|123.0394|116.6667|119.1176|131.1275|132.5979|133.8233|144.1176|140.6863|137.2549|145.5883|143.1373|172.9223|172.8778|177.6184|190.7243|220.8393|218.0543|211.983|226.3351|234.0645|225.687|235.4291|274.3958|308.2229|336.7647|228.6765|185.1716|184.1912|179.1667|178.3701|173.5294|181.8627|184.3137|164.7059|192.1569|201.4706|196.0784|199.0196|195.098|188.6765|183.8235|187.2549|185.7843|174.0196|160.5392|187.2549|191.4216|218.1373|242.451|281.3725|267.549|279.6569|271.5686|291.1765|300|278.4314|283.8235|270.9412|283.3431|356.4706|366.2745|398.5294|398.0392|394.1176|334.8039|325.5392|357.8431|276.4706|265.5196|265.6863|253.9706|270.5882|285.098|287.549|297.0882|300.3627|330.98|333.11|288.5|285.29|329.1|339.75|344.94|335.42|395.92|383.31|409.65|399.96|407.38|438.12|418.15|463.5|487|468.76|468.11|477.93|496.2|549.58|525.02|608.12|614.66|594.8|554.01|596.09|614.44|574.97|652.53|623.32|612.4|681.11|797.76|799.57|552.35|489.14|520.45|603.69|626.29|667.07|624.41|667.59|
2022-02-19 13:04:42|usa_0509|ACGL|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||||
2022-02-19 13:04:46|usa_0510|JBHT|price|0|||1.5625|1.5833|1.4376|1.4167|1.6667|1.6876|2.2605|1.9792|1.8751|2.2918|3|4.1043|4.4792|4.2918|4.6667|3.9584|3.6459|2.7084|2.6667|3.3333|4.2501|3.7917|3.5|3.2501|3.3333|3.2918|3.7084|3.5|2.6251|2.9167|3.3333|3.5|3.8333|5|5.5|5.125|5.25|5.8125|4.875|5.125|5.7188|5.8125|5.5|4.625|4.0625|3.813|4.563|4.594|3.782|4.188|4.938|5.219|3.969|3.5|3.469|3.719|3.891|4.688|7.1094|8.9063|3.625|5.75|5.25|4.0625|3.4688|3.4609|3.4219|3.8594|3.1875|4.2031|3.9063|4.75|3.26|5.8|7.1075|7.38|5.8875|7.325|6.73|9.525|13.095|13.505|14.08|19.29|18.57|22.425|21.885|19.23|19.01|22.64|21.54|24.91|20.77|20.77|26.24|29.32|26.3|27.55|31.43|33.28|33.37|26.27|24.11|30.55|32.13|32.27|35.88|32.67|34.7|40.81|45.42|47.09|36.12|45.07|54.37|59.6|52.04|59.71|74.48|72.24|72.93|77.3|71.92|73.78|74.05|84.25|85.395|82.09|71.4|73.36|84.24|80.93|81.14|97.07|91.74|91.38|111.08|114.98|117.15|121.55|118.94|93.04|101.29|91.41|110.65|116.78|92.23|120.34|126.38|136.65|168.07|162.95|167.22|204.4|||||
2022-02-19 13:04:51|usa_0511|NWSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|16.8|17.77|17.02|18.02|16.71|15.57|16.15|14.59|12.26|13.72|12.86|10.73|13.96|11.91|12.84|13.66|13.26|16.25|15.43|15.44|12.88|11.25|12.44|13.25|13.93|14.14|8.975|11.86|13.89|18.02|25.69|25.56|23.92|22.66||||
2022-02-19 13:04:53|usa_0512|FRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.96|30.91|32.28|23.58|31.38|33.06|32.66|34.43|32.74|38.49|37.9|46.76|52.31|53.03|55.13|48.14|52.5|56.55|63.03|61.77|67.18|66.59|67.61|77.64|92.07|92.73|98.9|102.69|86.62|91.51|96.45|95.97|87.94|100.46|95.85|94.95|117.45|82.28|105.99|107.67|142.4|168.07|185.96|192.29|207.37|||||
2022-02-19 13:04:57|usa_0513|ALNY|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||||
2022-02-19 13:05:00|usa_0514|LKQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1625|2.2813|2.1187|2.4063|2.2662|2.4572|2.4375|3.405|3.62|4.315|5.04|4.72|5.745|5.93|5.3775|6.02|8.7175|10.935|11.025|8.685|8.485|5.75|7.135|7.645|9.315|9.75|10.095|9.745|10.085|11.41|11.74|12.8|12.47|14.9775|15.9|18.5|19.205|20.93|21.49|26.15|31.34|33.04|25.13|26.48|26.26|27.51|24.77|29.69|28.26|27.35|30.9|32.77|35.41|32.02|29.62|32.39|35.69|40.74|37.5|32.76|31.72|23.57|28.38|26.64|31.33|35.93|21.36|26.47|27.65|35.98|42.86|48.01|51.64|60.03||||
2022-02-19 13:05:04|usa_0515|EXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.29|13.4|12.97|14.33|15.03|15.09|17.14|15.66|17.6|18.02|19.53|16.78|15.55|14.42|17.04|15.34|17.41|9.72|5.27|7.84|10.91|11.61|13.07|14.6|16.3|17.45|20.32|20.43|19.86|23.8|28.41|29.42|33.16|35.77|39.39|42.09|46.28|41.82|47.6|54.28|50.65|58.95|66.98|68.9|75.47|89.09|92.98|87.32|80.88|74.3|74.76|78.29|78.04|85.66|87.36|98.2|85.53|92.58|101.91|107.74|116.69|104.47|96.02|91.67|107.24|115.19|133|162.93|171.34|226.73||||
2022-02-19 13:05:08|usa_0517|QSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.04|38.76|37.64|35.92|37.13|39.33|41.08|45.13|47.55|56.16|62.49|63.87|61.13|55.61|58.48|59.12|52.01|65.11|69.6|71.1|64.52|43.87|54.42|57.51|61.83|65|64.44|61.64|60.39||||
2022-02-19 13:05:10|usa_0518|HRL|price|1|0.4219|0.4648|0.4414|0.4766|0.418|0.4375|0.4766|0.5078|0.5234|0.6094|0.6719|0.7344|0.9375|0.9805|0.9375|1.0938|1.1523|1.5547|1.2891|1.3984|1.5078|1.1406|1.3047|1.5|1.375|1.8281|1.8203|1.9063|1.9219|2.125|1.8594|2.2031|2.8281|2.4375|2.4375|2.6719|2.2813|2.5625|2.6563|2.9844|2.6563|2.6094|2.8281|2.625|2.4063|2.7969|3.0625|3.1408|3.422|3.0783|2.875|3.047|3.3283|2.8125|2.9533|3|3.0625|3.5313|3.758|4.1563|4.25|4.0547|4.0703|4.3984|4.5938|4.9297|5.3906|5.0781|3.8125|4.0469|4.2031|4.8225|5.155|6.325|6|6.4975|6.175|5.9075|6.05|5.6275|5.7525|5.445|6.1725|6.7425|7.6225|7.42|7.0275|7.875|7.785|7.4025|7.95|8.3825|8.39|9.4325|9.0275|9.475|9.5225|8.605|9.12|9.685|9.8525|9.0425|7.065|7.4575|7.8225|8.9775|9.115|9.675|10.19|10.73|11.48|12.35|14.705|14.485|14.735|14.39|14.53|13.955|14.765|17.305|20.635|21.175|21.73|22.72|23.845|22.63|26.955|25.61|27.175|29.605|33.775|40.205|38.55|37.35|38.5|36.3|35.08|34.17|31.16|34.33|36.25|35.97|43.64|42.32|39.94|40.99|40.89|47.26|46.85|50.86|48.69|46.86|46.2|46.38|42.32|47.47||||
2022-02-19 13:05:15|usa_0520|FLS|price|0|1.999|2.0754|1.999|2.0754|1.8671|1.999|1.6658|1.4229|1.5201|1.6103|1.6311|1.9227|1.999|1.6867|1.5756|1.7561|1.999|2.1864|2.5543|1.9227|2.6653|3.6301|3.3525|3.3317|3.1667|3.8056|4.25|3.8056|4.4167|3.8334|3.3611|4.1389|5.4167|5.0556|5.9445|5.1667|6|5.8334|5|5.5|5.2222|4.8334|5.1944|5.2222|5.75|5.3333|5.25|5.9167|6.8333|7.5|9.75|7.7917|9.1667|8|8.8333|9.0417|7.3333|9.75|9.9583|9.3127|10.875|8.2083|6.75|5.5208|5.1875|6.3125|5.5417|5.6667|4.2917|5.0417|5.4792|7.125|7.48|10.25|6.5833|8.87|10.67|9.9333|3.3333|4.93|3.8833|6.5567|6.7667|6.96|6.9833|8.2897|8.06|9.18|8.6233|10.0867|12.1167|13.1867|19.4467|18.9667|16.8633|16.8233|19.0633|23.8667|25.3933|32.0667|34.7933|45.5667|29.59|17.1667|18.7067|23.27|32.8467|31.51|36.7567|28.2667|36.4733|39.74|42.9333|36.63|24.6667|33.1067|38.5033|38.25|42.58|48.9333|55.9033|54.01|62.39|78.83|78.34|74.35|70.52|59.83|56.49|52.66|41.14|42.08|44.41|45.17|48.24|48.05|48.42|46.43|42.59|42.13|43.33|40.4|54.69|38.02|45.14|52.69|46.71|49.77|23.89|28.52|27.29|36.85|38.81|40.32|34.67|30.6||||
2022-02-19 13:05:20|usa_0521|PKG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.5625|11.625|11.875|16.6875|13.3|15.08|16.1|18.19|19.55|19.75|17.69|17.62|17.8|18.35|20.46|21.33|22.96|23.73|23.14|23.39|24.7|21.4|20.25|22.53|22.58|21.37|23|22.26|24.68|25.49|26.57|28.34|22.06|22.45|22.63|12.43|12.34|14.89|20.4|23.67|24.61|22.62|23.22|25.9|28.8|27.22|24.4|24.39|29.65|28.04|36.05|37.85|43.14|47.98|59.95|62.95|71.7|70.24|63.82|79.01|78.19|66.8|59.49|62.7|60.19|67.75|80.76|86.72|90.81|107.9|115.29|119.74|111.18|116.82|110.54|80.74|99.38|95.33|105.6|112.43|86.09|99.94|108.75|133.81|135.45|135.07|138.02|133.48|||||
2022-02-19 13:05:24|usa_0522|CCK|price|0|3.7329|4.15|3.566|4.15|4.2229|4.4002|4.9737|5.0258|5.9122|7.3198|7.5179|9.9579|9.9892|11.6992|10.3228|11.4594|13.4718|13.0026|14.4207|11.72|11.6679|13.0861|12.8879|15.4167|16.3333|14.9584|17.2083|17.7083|18.625|20.2501|18.7501|18.9167|22.375|25.7501|30|29.9167|30.1667|31|36.75|39.875|38.25|37.5|35.75|41.875|39.125|37.25|38.5|37.75|43.875|50.125|38.75|41.75|48.75|45|46.125|54.375|51.625|53.4375|46.125|50.125|53.5|47.5|26.75|30.8125|28.5625|28.5|24.25|22.375|16|15|10.6875|7.4375|4.05|3.75|2.29|2.54|8.95|6.85|5.25|7.95|5.62|7.14|6.75|9.06|9.32|10.0502|10.31|13.74|15.56|14.23|15.94|19.53|17.74|15.57|18.6|20.92|24.46|24.97|22.76|25.65|25.16|25.99|22.21|19.2|22.73|24.14|27.2|25.58|26.96|25.04|28.66|33.38|38.58|38.82|30.61|33.58|36.83|34.49|36.75|36.81|41.61|41.13|42.28|44.57|44.74|49.76|44.52|50.9|54.02|52.91|45.75|50.7|49.59|50.67|57.09|52.57|52.95|59.66|59.72|56.25|50.75|44.76|48|41.57|54.57|61.1|66.06|72.54|58.04|65.13|76.86|100.2|97.04|102.21|100.78|110.62||||
2022-02-19 13:05:30|usa_0524|FBHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|16.39|22.25|21.16|27.49|28.85|36.68|38.02|40.9|45.7|42.06|39.39|41.11|45.05|47.48|45.82|46.75|56.36|55.97|56.15|58.99|55.22|60.66|65.47|66.41|68.74|58.3|53.3|53.21|37.62|47.61|55.13|53.34|65.34|43.25|63.93|85.25|85.19|96|99.8|90.91|105.91||||
2022-02-19 13:05:33|usa_0525|IT|price|0|||||||||||||||||||||||||||||||||||||||||||3.2813|4.3125|4.25|5.5938|7.125|9.75|10.75|14.5|16.375|23.938|30.5|36.625|34|38.938|21.625|35.938|30|37.25|37.375|35|20.875|21.25|22.5625|20.5|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||||
2022-02-19 13:05:38|usa_0526|FMC|price|0|||||||||||||2.4057|2.4057|2.0426|3.1168|3.6312|4.1608|6.5968|4.0851|3.5556|4.4785|4.1608|3.8733|4.1154|4.6904|5.4923|4.2667|4.4483|3.9944|3.5859|3.8582|4.5239|5.3258|5.7495|5.7949|5.6436|6.0218|5.5679|5.9916|5.8857|5.4771|5.9462|5.7041|5.7495|6.5514|7.5348|6.9902|7.323|8.7693|9.9103|8.8182|9.7962|8.5085|8.8508|9.1442|7.9869|10.3586|11.5729|8.7775|10.2363|8.8916|6.7237|7.3024|6.4385|8.9079|6.2918|7.4735|7.3676|7.5632|8.7449|9.348|9.6026|8.9402|6.3883|7.7588|9.0823|6.5366|5.5941|5.9191|3.3972|4.903|5.4598|7.3946|9.2773|9.3435|10.5231|10.4646|11.5804|12.1632|12.3972|11.5198|13.4285|13.9507|13.8813|16.5852|16.3426|19.3671|22.5412|23.6375|24.0448|33.5561|22.2682|19.3823|18.6933|20.4959|24.3741|24.1618|26.2331|24.8854|29.6433|34.6177|36.8017|37.274|29.9683|37.2827|45.871|46.3477|47.9943|50.7155|49.4242|52.9168|62.1551|65.3963|66.3496|61.6958|49.5629|49.4242|49.6149|45.5417|29.3876|33.9114|34.9861|40.1339|41.8932|49.0169|60.3092|63.3077|77.3992|82.0357|66.3583|77.3125|75.5533|64.0964|76.82|82.95|87.68|99.82|81.69|99.62|105.91|114.93|110.61|108.2|91.56|109.89||||
2022-02-19 13:05:42|usa_0527|AGNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|17.21|17.83|21.6|16.36|23.89|28.46|28.49|28.39|26.59|29.56|29.57|28.29|28.78|29.06|28.37|29.38|32.52|36.68|29.5|31.645|22.41|24.409|19.93|21.95|23.34|22.13|22.3|21.79|18.59|19.46|17.44|18.72|19.51|19.55|18.09|19.79|21.7|21.44|20.22|18.74|18.81|18.77|17.68|17.99|16.77|15.88|18.02|9.38|13.19|14.6|15.64|16.67|16.8|16.02|15.49||||
2022-02-19 13:05:45|usa_0528|DISCA|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||||
2022-02-19 13:05:49|usa_0530|GRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:05:49|usa_0531|GT|price|0|14|16.125|15.1875|15.1875|13.1875|12.875|13.375|13|13.4375|14.75|13.6875|15.625|17.6875|16.5|17.4375|20.9375|27.25|33.875|35.8125|30|31.8125|32.3125|29|25.5625|24.1875|26.125|26|21.75|17.875|15.0625|8.5|9.4375|11.8125|16.625|21.9375|26.75|32.625|34.3125|30.5|34.1875|37.4375|42.5|43.625|45.75|40.5|36|33.375|33.625|36.75|41.125|39.375|45.375|51|48|46.125|51.375|52.375|63.3125|68.75|63.625|75.75|64.4375|51.375|50.4375|49.8125|58.8125|48.125|28.1875|23.3125|20|18|22.99|23.85|28|18.43|23.81|25.57|18.71|8.89|6.81|5.17|5.25|6.57|7.86|8.54|9.1022|10.74|14.66|13.35|14.9|15.59|17.38|14.48|11.1|14.5|20.99|31.19|34.76|30.41|28.22|25.8|17.83|15.31|5.97|6.26|11.26|17.03|14.1|12.64|9.94|10.75|11.85|14.98|16.77|10.09|14.17|11.22|11.81|12.19|13.81|12.605|15.299|22.451|23.85|26.13|27.78|22.585|28.57|27.08|30.15|29.33|32.67|32.98|25.66|32.3|30.87|36|34.96|33.25|32.31|26.58|23.29|23.39|20.41|18.15|15.3|14.405|15.555|5.82|8.945|7.67|10.91|17.57|17.15|17.7|21.32||||
2022-02-19 13:05:54|usa_0532|VRSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|10.625|9.563|6.8125|14.8281|33.6563|33.9375|51.25|185|187.9375|175.25|194.4375|68.8125|33.0625|56.36|39.9|38.5|29.13|7.65|6.82|8.02|8.71|15.25|14.69|16.39|15.04|19.29|19.16|34.28|26.66|29.73|22.02|21.99|23.42|21.47|21.65|24.16|25.03|30.15|33.15|37.95|33.36|39.26|23.42|19.56|20.13|18.86|23.69|24.2|26.02|28.46|31.61|33.61|36.45|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||||
2022-02-19 13:05:57|usa_0533|NYCB|price|0|||||||||||||||||||||||||||||||||||||||||||1.1945|1.2593|1.3426|1.5463|1.6297|1.4716|1.5695|1.7625|2.2153|2.1973|2.4443|2.7212|2.7589|3.5088|4.0648|5.0547|5.7567|6.7497|7.3336|7.2706|6.6877|7.4376|6.7497|8.0936|6.9067|6.7807|4.5158|4.6098|7.2186|9.1875|10.8745|14.1183|13.0553|12.8644|15.5532|15.0073|15.8452|16.2442|16.7622|21.8175|23.6324|28.5375|34.28|19.63|20.54|20.57|18.16|18.12|16.4|16.52|17.52|16.51|16.38|16.1|17.59|17.02|19.05|17.58|18.22|17.84|16.79|11.96|11.17|10.69|11.42|14.51|16.54|15.27|16.25|18.85|17.26|14.99|11.9|12.37|13.91|12.53|14.16|13.1|14.35|14|15.11|16.85|16.07|15.98|15.87|16|16.73|18.38|18.06|16.32|15.9|14.99|14.23|15.91|13.97|13.13|12.89|13.02|13.03|11.04|10.37|9.41|11.57|9.98|12.55|12.02|9.39|10.2|8.27|10.55|12.62|11.02|12.87|12.21|||||
2022-02-19 13:06:02|usa_0534|CDK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|41.29|46.5|53.98|46.92|49|46.5|53.79|57.63|60.76|64.95|61.88|63.58|71.25|63.97|65.19|62.55|46.16|57.31|47.65|48.55|54.73|35.5|39.57|42.5|51.52|53.71|49.98|42.96|42.04||||
2022-02-19 13:06:05|usa_0535|SPLK|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||||
2022-02-19 13:06:07|usa_0536|JLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.875|34.625|31.875|32.5|39|33.125|29.875|29.188|29.25|15.625|11.9375|14.1875|14.1875|13.1875|13.9375|12.95|12.9|14.21|17.72|22.5|24.2|20.71|15.39|14.27|15.8|18.74|21.15|23.82|27.2|33.02|37.48|46.81|44.6|48.05|51.64|71.33|78.68|86.4|90.37|99.84|108.66|104.01|70.54|71.57|63|45.42|26.55|21.3|32.37|47.37|60.6|72.89|70.55|86.45|86.12|98.89|92.93|53.39|60.48|83.55|73.45|77.4|83.98|98.47|87.76|88.49|101.75|122.6|124.78|126.34|151.55|170.4|171.27|143.5|158.08|117.84|112.39|114.43|102.56|106.52|119.6|125.24|148.4|173.44|169.48|143.82|124.98|154.18|139.55|139.31|172.51|99.73|103.56|96.12|149.07|179.13|203.08|249.29|253.8||||
2022-02-19 13:06:11|usa_0537|AJG|price|0||||||1.8125|3.0313|3.7188|4.5938|5.125|4.3125|6.0313|6.8125|6.3438|7.375|6.5625|6.0625|5.1563|5.25|4.3438|3.625|4.5938|4.3125|4.1875|4.4688|5|5.75|6.1563|5.8125|5.75|5.1875|5.8125|7|5.7813|4.9063|5.5938|6.0313|5.4688|7|7.0625|8.875|8.2188|8|9.0625|7.125|7.75|8.2188|8|8.844|9.094|8.875|9.313|9.094|8|8.594|7.75|8.219|9.438|9.313|8.61|10.8281|11.1875|10.3125|11.0313|11.5|12.5|13.3125|16.1875|16.25|21|29.5625|31.8125|27.7|26|33.85|34.49|32.77|34.65|24.65|29.38|24.55|27.2|28.28|32.49|32.57|30.3751|33.13|32.5|28.8|27.13|28.81|30.88|27.81|25.34|26.67|29.55|28.33|27.88|28.97|24.19|23.62|24.1|25.66|25.91|17|21.34|24.37|22.51|24.55|24.38|26.37|29.08|30.41|28.54|26.3|33.44|35.74|35.07|35.82|34.65|41.31|43.69|43.65|46.93|47.58|46.6|45.36|47.08|46.75|47.3|41.28|40.94|44.48|47.6|50.87|51.96|56.54|57.25|61.55|63.28|68.73|65.28|74.44|73.7|78.1|87.59|89.57|95.23|81.51|97.49|105.58|123.71|124.77|140.08|148.65|169.67||||
2022-02-19 13:06:15|usa_0538|HAS|price|0|0.9623|1.2769|1.5553|1.6016|1.87|2.6569|2.9902|3.2125|4.1845|5.7397|4.5548|5.1472|7.0914|8.5911|7.9617|5.7767|6.9988|7.3692|6.1841|3.9253|4.2956|4.5919|4.4067|4.629|5.2955|6.1471|6.5545|5.5547|5.7028|5.4435|3.592|4.629|7.2211|8.2209|8.6653|11.998|10.5537|12.5534|15.1086|14.4976|13.7755|16.775|17.4971|16.1085|15.4419|13.1645|13.1645|12.945|15|14.111|13.833|13.7778|16.445|15.889|16.5|17.278|18.25|18.917|18.75|21|23.542|26.209|19.709|24.083|28.938|27.938|21.4375|19.0625|16.5|16.3125|11.4375|10.625|12.9|14.45|14|16.23|15.82|13.56|11.13|11.55|13.89|17.49|18.68|21.28|21.75|18.965|18.8|19.38|20.45|20.79|19.65|20.18|21.1|18.11|22.75|27.25|28.62|31.41|27.88|25.58|27.9|35.72|34.72|29.17|25.07|24.24|27.75|32.06|38.28|41.1|44.51|47.18|46.84|43.93|32.61|31.89|36.72|33.87|38.165|35.9|43.94|44.83|47.14|55.01|55.62|53.05|54.995|54.99|63.24|74.79|72.14|67.36|80.1|83.99|79.33|77.79|99.82|111.51|97.67|90.89|84.3|92.31|105.12|81.25|85.02|105.68|118.69|105.61|71.55|74.95|82.72|93.54|96.12|94.52|89.22|101.78||||
2022-02-19 13:06:21|usa_0540|SNPS|price|0.761529592621||||||||||||||||||||||||||||||||||||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|287.63||||
2022-02-19 13:06:27|usa_0541|TMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:06:27|usa_0542|FTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:06:27|usa_0543|DISCK|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||||
2022-02-19 13:06:30|usa_0544|HFC|price|0.383499717461||||||||||||||||||||||||||1.711|2.0704|1.5547|1.5625|1.6719|1.3672|1.875|2|1.9297|1.7188|1.5625|1.4375|1.5235|1.4922|1.6641|1.7969|1.6719|1.7344|1.75|1.7969|1.7813|1.5393|1.633|1.672|1.4143|1.3595|1.5157|1.6875|1.625|1.5548|1.4532|1.5313|1.6213|1.6563|1.6955|1.9728|1.508|0.961|0.8359|0.8789|0.9336|0.8906|0.7188|0.6484|0.75|0.7813|1.46|2.1756|2.0438|2.3013|2.3188|2.175|2.1037|2.2088|3.58|3.5612|3.4962|3.115|3.9825|4.1988|4.9452|6.1375|9.3175|8.5675|11.705|14.4|18.53|19.2925|25.3|23.78|29.65|31.8|33.695|31.4|21.705|20.74|14.29|9.815|10.6|10.48|10.635|14.505|13.955|13.5|13.365|16.365|30.38|28.95|37.695|30.69|32.15|30.82|37.39|38.63|51.45|49.45|45.55|46.06|47.58|52.59|47.01|45.38|40.27|38.78|48.26|48.97|35.32|35.6|25.42|24.95|28.34|28.14|28.84|36.95|48.86|60.69|74.58|67.44|49.27|47.73|49.77|54.94|24.51|33.04|27.5|18.51|35.78|35|29.4|33.8|||||
2022-02-19 13:06:35|usa_0545|MD|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||||
2022-02-19 13:06:40|usa_0546|ADT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|8.1|8.77|9.23|6.29|6.24|5.99|6.56|7.78|4.34|7.98|8.36|7.81|8.29|10.95|8.17|8.56||||
2022-02-19 13:06:41|usa_0547|WSM|price|0.997243153832||2.1469|2.2235|0.6879|0.7088|0.7644|0.8268|0.9038|0.9871|1.1076|1.0707|1.6498|1.5154|1.9555|1.9277|2.6227|1.8536|2.2983|1.5847|1.9785|1.9183|2.2009|2.1268|2.3492|2.669|3.4862|3.82|4.5617|4.7842|5.6705|3.2801|6.3377|6.004|5.6705|3.697|3.3913|3.1689|2.1683|2.7797|2.9464|3.0854|3.697|5.8928|10.5071|11.4243|10.7572|17.25|12.5|9.408|10.5|8.688|11.376|12.5|9.75|13.75|14.376|15.5|21.594|20.064|28.938|27.47|16.5313|13.625|14.125|14.5|18.7188|26.875|15.5|17.3125|19.375|10.4063|13.125|15.035|19.055|12.95|22.995|28.805|22.75|23.8|21.8|25.88|28.25|35.33|34.2|32.5185|32.49|38.17|36.75|33.49|44.16|39.11|42.4|41.87|31.8|34.01|35.46|35.22|30.79|31.44|24.24|26.4|17.44|8.28|10.08|14|14.06|18.78|26.29|28.8|26.71|32.37|40.5|43.41|37.02|37.54|37.48|38.69|34.75|46.23|51.52|53.68|58.86|52.44|66.64|62.82|67.07|65.03|79.71|73.53|84.66|73.75|54.74|58.78|54.08|46.22|53.62|54.05|46.43|51.6|52.76|47.8|58.49|59.38|56.27|57.17|66.68|66.79|42.52|61.84|87.12|91.21|179.2|170.75|151.7|185.73|140.36||||
2022-02-19 13:06:46|usa_0548|XRAY|price|0||||||||||||||||||0.6979|0.6563|0.6042|0.7708|0.7708|0.7292|0.6459|0.5625|0.6459|0.8333|1.0209|0.9792|1.0209|1.0417|1.0417|1.2292|1.3333|1.8959|2.7292|3.0417|3.1667|5.8751|8.125|7.4167|5.5|6.0833|7.3333|6|5.8333|5.7084|5.25|5.7915|6|5.75|6.6667|6.7085|7.0835|7.4165|7.9165|8.3333|8.1667|9.3333|10.1665|10.3958|8.3333|7.4583|8.5833|7.75|9.625|7.5833|7.875|9.4583|10.2708|11.6458|13.0417|12.1667|14.6933|15.3133|16.7333|18.53|18.455|20.085|18.6|17.395|20.48|22.42|22.585|22.165|26.05|25.97|28.1|27.205|27|27.01|26.845|29.075|30.3|30.11|29.85|32.75|38.26|41.64|45.02|38.6|36.8|37.54|28.24|26.85|30.57|34.54|35.17|34.88|29.91|31.97|34.17|36.99|38.08|30.69|34.99|40.13|37.81|38.14|39.61|42.44|40.96|43.415|48.48|46.04|47.35|45.6|53.27|50.89|51.55|50.57|60.85|61.63|62.04|59.43|57.73|62.44|64.84|59.81|65.83|50.31|43.77|37.74|37.21|49.59|58.36|53.31|56.59|38.83|44.06|43.73|52.36|63.81|63.26|58.05|55.79||||
2022-02-19 13:06:51|usa_0549|IDXX|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||||
2022-02-19 13:06:56|usa_0550|AYI|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3247|12.0899|13.9133|12.9475|10.2414|10.3164|12.9891|15.0541|18.4179|20.5495|19.8334|19.0091|24.5045|20.4412|20.4412|23.8883|26.0865|33.0556|32.8392|36.8025|43.0473|49.0256|50.3412|46.2696|37.71|47.71|51.73|42.25|27.63|24.34|26.89|31.26|33|37.47|40.82|39.57|53.86|57.33|58.83|46.04|42.8|62.19|53.57|62.76|65.5|71.61|75.59|85.92|102.52|134.44|126.25|121.04|141.46|163.49|180.24|209.54|226.16|185.89|256.18|279.15|252.16|223.23|162.78|181|168.04|148.81|118.93|148.1|126.63|128.57|131.81|124.71|133.21|115.85|88.86|109.25|121.14|122.47|181.19|185.75|201.35|180.87||||
2022-02-19 13:07:00|usa_0551|VMW|price|0.328069482827||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.78|106.15|49.61|60.84|35.23|20.06|25.2|29.78|32.85|44.64|54.35|56.52|78.49|73.12|76.75|85.97|106.11|96.86|106.47|110.49|88.89|84.77|81.31|76.54|83.2|81.44|110.67|103.17|96.61|83.67|82.82|84.27|85.28|68.76|52.85|51.46|72.68|73.13|90.12|91.69|92.38|119.69|126.16|131.88|149.2|138.64|184.85|189.07|178.28|158.27|105.72|136.48|140.82|128.73|146|170.03|156.99|161.81|122.67||||
2022-02-19 13:07:03|usa_0552|VAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.47|28.88|34.88|36||||
2022-02-19 13:07:04|usa_0553|HP|price|0|3.3165|4.3686|4.3228|3.6824|4.2542|3.6824|4.2542|3.6595|4.5058|3.6824|3.4994|3.7053|3.4537|3.7053|4.0255|3.7967|5.009|5.7409|4.9403|3.4308|4.1856|3.7967|3.8425|3.7282|4.6659|4.9861|5.2835|6.2898|6.1068|5.6265|5.4893|4.826|4.7116|4.2084|4.2771|3.5452|4.0255|4.2313|4.9403|4.5058|5.4207|6.3813|6.2212|5.1005|4.7574|4.8488|5.1462|4.6889|4.9633|5.398|5.1464|5.4436|6.1756|6.7016|7.9823|9.538|8.4627|10.5444|14.6383|12.4196|11.5503|8.1424|7.685|7.0903|8.3025|8.7142|9.2631|7.9823|11.3445|12.9913|13.22|16.0561|16.9435|11.2786|9.5513|12.2154|14.671|13.0718|12.5265|13.955|12.81|14.6|13.07|13.965|14.325|13.068|14.345|17.02|19.845|23.46|30.195|30.955|34.91|30.13|23.03|24.47|30.34|35.42|32.83|40.07|46.87|72.02|43.19|22.75|22.77|30.87|39.53|39.88|38.08|36.52|40.46|48.48|68.69|66.12|40.6|58.36|53.95|43.48|47.61|56.01|60.7|62.45|68.95|84.08|107.56|116.11|97.87|67.42|68.07|70.42|47.26|53.55|58.72|67.13|67.3|77.4|66.57|54.34|52.11|64.64|66.56|63.76|68.77|47.94|55.56|50.62|40.07|45.43|15.65|19.51|14.65|23.16|26.96|32.63|27.41|23.7||||
2022-02-19 13:07:10|usa_0554|MSCI|price|0.52282481467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|28.21|28.55|33.15|17|16.9|20.14|25.76|29.45|36.15|35.96|31.12|35.83|36.7|34.6|37.4|32.31|37.37|35.59|33.15|27.15|34.04|33.23|35.05|40.93|41.87|42.28|45.25|45.63|59.58|62.74|66.36|62.77|72.67|75.97|81.97|83.19|96.61|99.45|107.59|118.54|150.55|149.21|170.69|149.34|198.84|226.02|240.98|222.2|275.74|331.61|389.05|356.9|417.51|487.61|563.57|643.12||||||
2022-02-19 13:07:13|usa_0555|RJF|price|0||0.4516|0.3547|0.2981|0.2615|0.2175|0.2578|0.2011|0.3061|0.3183|0.3147|0.4256|0.6646|0.5671|0.4341|0.4305|0.9218|0.7072|0.6633|0.3658|0.4341|0.3805|0.3755|0.4292|0.5316|0.6292|0.717|0.5999|0.7267|0.7706|0.6097|0.717|1.1901|1.2803|1.529|1.7997|2.3484|1.8217|1.5034|1.9644|1.9973|2.085|2.4582|2.1893|2.0412|1.9095|2.0412|1.8436|2.2716|2.5516|2.8644|2.7987|2.9631|2.9791|3.1933|3.9671|4.1644|5.4076|7.1111|7.8396|8.4938|8.8707|6.2222|6.2593|5.8519|7.0926|5.9074|5.537|6.1482|6.6667|9.7593|10.3333|8.237|9.0667|8.0445|10.5245|10.1422|8.4356|8.0207|8.7645|7.6652|9.7926|10.7704|11.1702|11.0444|11.7282|10.72|13.7689|13.4667|12.5556|14.2756|16.7422|19.7067|20.18|19.4933|20.2067|19.84|20.6|21.9|21.7733|15.32|17.5933|21.9867|11.42|13.1333|11.4733|15.52|15.8467|17.8267|16.46|16.8867|21.8|25.4933|21.4333|17.3067|20.64|24.3533|22.8267|24.4333|25.6867|30.7333|28.6533|27.78|34.7933|37.2867|33.82|35.72|38.1933|37.8533|39.72|33.0867|38.6467|31.74|32.8667|38.8067|46.18|50.84|53.48|56.22|59.5333|59.6067|59.5667|61.3667|49.6067|53.6067|56.3667|54.9733|59.64|42.1333|45.8867|48.5067|63.78|81.7067|86.6|92.28|100.4|||||
2022-02-19 13:07:19|usa_0556|TOL|price|1||||||||||||||1.6086|2.78|3.1704|6.375|4.6876|3.125|3.5|2.875|2.8126|2.4376|2.4376|2.0626|2.5626|1.9376|1.625|1.625|1.5626|1.25|1.6876|3.375|3.75|3.3126|6|5.5626|5.3126|4.5|7.625|6.125|5.5|7.875|9.5626|7|6|5.5|5.5|5.938|8.188|8.938|9.814|8.126|8.188|8.5|9.064|9.126|10.408|11.064|13.938|13.938|6.5469|5.7969|5.75|5.3438|5.3125|4.375|4.25|5.4219|6.0469|8.125|8.7|8.875|9.875|7.79|11.4|14.875|11.425|10.24|10.06|11.625|13.25|18.42|19.555|19.8316|19.87|23.175|39.035|37.9|55.42|36.91|34|32.15|25.57|28.91|33.83|29.78|21.93|22.91|23.28|22.64|20.09|23.12|17.02|20.26|19.56|17.32|18.47|22.57|17.36|17.94|20.24|21.01|19.96|17.44|21.81|25.4|29.17|33.01|37.45|34.31|32.87|32.88|36.75|34.24|32.69|31.95|34.62|35.54|38.92|35.97|27.62|27.3|28.01|27.44|31.36|35.99|38.59|46.04|46.58|42.16|35.26|33.66|36.94|38.1|35.97|39.77|44.36|24.02|38.2|42.28|51.1|62.7|59.27|60.17|58.97||||
2022-02-19 13:07:23|usa_0557|IRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.8791|2.7665|3.8091|5.3511|5.487|4.4892|5.4416|6.3484|6.5302|6.802|8.117|8.1624|9.8121|8.5026|7.7883|9.2168|10.6962|9.2678|8.9277|10.067|10.101|10.4262|12.2001|11.2778|11.9172|12.9456|12.5906|10.199|13.4721|15.6107|15.1373|14.6516|16.1372|18.2145|19.2634|20.7224|18.6655|17.6554|18.9899|22.4671|25.8464|24.9403|22.8834|26.2871|25.3076|23.9945|23.9945|27.989|33.9945|24.2792|24.3802|22.4151|22.7089|20.3581|26.4004|24.4812|20.8999|25.1607|20.6244|20.5142|22.966|28.6777|31.304|29.0358|28.2828|26.4463|30.2663|31.3223|31.05|36.31|26.61|27.02|30.35|27.57|35.45|32.65|38.66|36.48|31|31.02|27.01|33.91|39.83|37.53|32.48|35.67|34.36|38.9|37.73|32.86|35.01|34.52|32.41|35.46|31.3|32.39|31.87|23.8|26.1|26.79|29.48|37.01|42.32|43.45|52.33||||
2022-02-19 13:07:27|usa_0559|LNT|price|0|6.3438|5.7813|6.8125|7.125|6.4688|6.8438|7.25|7.4375|8.0313|9.0938|8.7188|10.0938|11.7188|12.375|13.2188|12.5|12.5|12|11.75|10.875|11.3125|11.625|11.625|11.5|11|11.5625|11.625|12.1875|11.4375|11.1875|10.375|12.25|13.125|12.875|15|16.375|15.5625|16.875|17.8125|16.9375|18.25|17.6875|17.8125|16.4375|14.8125|13.625|14.0625|13.6875|14.375|14.3125|14.625|15.3125|15.4375|16.4375|14.5625|14.0625|13.6875|13.969|14.3125|16.5625|16.844|16.25|16.0313|16.125|13.25|14.1875|13.8438|13.75|15.2188|13|14.6875|15.9375|15.91|14.575|15.65|15.18|15.11|12.85|9.625|8.275|8.035|9.515|11|12.45|13.03|12.9638|12.44|14.3|13.39|14.075|14.565|14.02|15.735|17.15|17.865|18.885|22.41|19.425|19.16|20.345|17.505|17.13|16.105|14.59|12.345|13.065|13.925|15.13|16.63|15.87|18.175|18.385|19.465|20.33|19.34|22.055|21.66|22.785|21.695|21.955|25.09|25.21|24.775|25.8|28.405|30.43|27.705|33.21|31.5|28.86|29.245|31.225|37.14|39.7|38.31|37.89|39.61|40.17|41.57|42.61|40.86|42.32|42.57|42.25|47.13|49.08|53.93|54.72|48.29|47.84|51.65|51.53|54.16|55.76|55.98|61.47||||
2022-02-19 13:07:32|usa_0560|WBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:07:33|usa_0561|PNW|price|0|18.2813|18.0938|18|14.5313|13.5|12.9375|15.2813|16.5|17.1563|20.9063|17.25|20.4375|22.5|22.0313|21.8438|21.2813|23.1563|23.8125|23.25|20.8125|20.4375|18.5625|16.6875|11.8125|10.6875|8.9063|9.1875|8.3438|10.5938|12.2813|9.75|10|10.75|9.875|13.125|17.375|17.625|18.125|19.375|20.375|21.625|23.125|24.375|22.375|20|16.375|17.875|19.625|20.875|24.5|26.25|28.75|28.875|30.375|29.625|31.75|30.125|30.063|33.625|42.375|44.438|45|44.8125|42.375|36.375|40.25|36.375|30.5625|28.1875|33.875|50.875|47.625|45.87|47.4|39.7|41.85|45.35|39.5|27.76|34.09|33.24|37.45|35.5|40.02|39.35|40.3396|41.5|44.41|42.51|44.45|44.08|41.35|39.1|39.91|45.05|50.69|48.25|39.85|39.51|42.41|35.08|30.77|34.41|32.13|26.56|30.15|32.82|36.58|37.73|36.36|41.27|41.45|42.79|44.58|42.94|48.18|47.9|51.74|52.8|50.98|57.89|55.47|54.74|52.92|54.66|57.84|54.64|68.31|63.75|56.89|64.14|64.48|75.07|81.06|75.99|78.03|83.38|85.16|84.56|85.18|79.8|80.56|79.18|85.2|95.58|94.09|97.07|89.93|75.79|73.29|74.55|79.95|81.35|81.97|72.36|70.59||||
2022-02-19 13:07:38|usa_0562|RLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|41.74|48.78|47.84|43.61|49.47|44.68|36.34|37.2|44.53|45.48|46.72|37.15|37.61|35.03|28.58|25.75|26.37|29.84|32.04|33.12|26.31|27.75|22.73|20.12|15.41|11.4|6.84|6|9.68|3.41|7.06|9.44|13.3|15.13|18.22|17.81|16.91||||
2022-02-19 13:07:40|usa_0563|HII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|35.26|26.96|31.51|40.46|39.35|42.27|42.14|52.41|54.68|67.47|90.01|100.36|93.9|104.21|114.33|140.15|112.59|105.35|129.48|138.18|160.85|153.85|185.45|202.46|186.97|223.46|237.59|253.18|212.66|255.99|188.17|207.2|223.48|212.64|250.88|182.21|174.49|141.21|166.58|205.67|207.83|196.54|186.28|||||
2022-02-19 13:07:43|usa_0564|LAZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|23.25|23.72|31.62|42.82|39.2|38.95|47.62|51.7|45.53|42.42|40.41|37.09|33.96|39.79|26.79|27.66|26.96|36.96|35.4|36.62|27.48|35.71|39.44|42.1|35.56|24.74|25.97|29.98|24.93|30.84|30.13|35.7|31.68|38.85|44.93|46.38|50.28|54.86|50.82|50.64|54.18|47.76|46.01|39.89|28.11|35.94|41.38|43.99|46.31|43.11|51.35|52.56|50.73|47.9|34.8|36.14|35.66|34.66|38.91|24.35|29.28|32.52|39.95|43.9|44.17|45.84|42.85||||
2022-02-19 13:07:47|usa_0565|FDS|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||4.445|4.5|5.223|4.028|4.333|6.097|5.611|6.639|7.209|7.1667|9.0278|13.8958|14.25|15.4375|20.6667|20.0833|17.1667|22.7917|21.56|20.8|26.74|16.9|19.9867|22.8467|21.7333|16.5333|20.6|17.06|25.6667|32.3667|27.6333|24.5533|29.14|29.6867|34.4333|32.99|32.01|35|38.72|39.15|44.91|44.1|52.88|60.86|63.83|59.93|62.68|52.64|64.71|62.71|40|38.54|52.9|55.04|72.35|66.2|68.05|73.55|88.67|104.88|110.86|87.9|93.23|87.4|105.43|92.27|92.39|97.29|98.19|102.35|113|105.29|107.14|127.4|137.06|155.55|165.17|157.92|169.53|150.49|159.07|178.03|160.17|177.9|165.69|157.18|199.88|203.18|201.01|229.39|234.49|235.17|278.2|272.09|259.65|265.99|307.51|350.4|333.76|303.91|334.36|380.22|468.57|403.01||||
2022-02-19 13:07:50|usa_0566|DRE|price|0|||||||||||||||||||||||||||||||||||||||||||12.375|11.125|12|12.6875|12.5|14.125|13.25|14.125|15.563|15.688|15.063|15.063|16.313|19.25|20.313|20.25|22.813|24.25|24.3125|23.625|23.1875|23.25|21.5|22.5625|19.5|19.5|19.125|22.375|24.125|24.625|23.15|24.85|23.69|24.33|26|28.95|24.62|25.45|26.98|27.55|29.2|31|34.72|31.81|33.2|34.14|29.85|31.66|33.88|33.4|37.95|35.15|37.35|40.9|43.47|35.67|33.81|26.08|22.81|22.45|24.58|10.96|5.5|8.77|12.01|12.17|12.4|11.35|11.59|12.46|14.01|14.01|10.5|12.05|14.34|14.64|14.7|13.87|16.98|15.59|15.44|15.04|16.88|18.16|17.18|20.2|21.77|18.57|19.05|21.02|22.54|26.66|27.33|26.56|26.27|27.95|28.82|27.21|26.48|29.03|28.37|25.9|30.58|31.61|33.97|34.67|32.38|35.39|36.9|39.97|41.93|47.35|47.87|65.64|||||
2022-02-19 13:07:55|usa_0567|ARE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.688|27|30.375|31.5|30.063|27.125|31.4375|26.4375|31.1875|29.6875|29|30.9375|34.5625|32.875|36.3125|37.2|37.18|37.89|40.68|43.52|48.13|42.75|42.02|41.7|43.76|48.03|58.37|63.3|54.61|65|74.58|64.95|74.38|82|80.42|95.16|84.13|95.02|100.02|99.95|99.43|96.04|102.48|91.96|100.72|112.5|55.81|36.4|34.04|55.32|64.17|68.17|68.89|70.16|70.69|76.42|79.34|61.91|68.05|72.76|71.43|73.8|69.89|70.86|65.4|65.39|64.27|71.28|77.5|74|88.86|97.4|93.23|85.45|91.24|90.88|97.92|112.54|111.01|110.67|119.26|117.56|128.63|123.56|126.6|122.73|115.34|142.56|145.28|153.11|159.24|143.47|167.34|159.93|175.89|166.27|183.44|191.59|223.57||||
2022-02-19 13:07:59|usa_0569|ALB|price|0||||||||||||||||||||||||||||||||||||||||||||6.625|7.375|8.1875|7.1875|6.9375|6.375|7.8125|9.375|9.6875|11.1875|9.125|8.5625|9.0625|8.9375|10.5315|12.594|11.9375|12.5|11.0313|9.4375|11.875|10.4688|11.5625|10|9.5938|10.375|10.0938|10.0938|12.375|11.225|11.585|9.45|12|13.78|15.375|12.645|14.225|12.175|13.985|13.725|14.985|14.5|15.825|17.545|19.355|18.18|18.235|18.85|19.175|22.675|23.94|27.165|35.9|41.34|38.53|44.2|41.25|36.52|39.91|30.84|22.3|21.77|25.57|34.6|36.37|42.63|39.71|46.81|55.78|59.77|69.2|40.4|51.51|63.92|59.64|52.68|62.12|62.52|62.29|62.94|63.39|66.42|71.5|58.9|60.13|52.84|55.27|44.1|56.01|63.93|79.31|85.49|86.08|105.64|105.54|136.31|127.89|92.74|94.33|99.78|77.07|81.98|70.41|69.52|73.04|56.37|77.21|89.28|147.52|146.11|168.46|218.97|233.77||||
2022-02-19 13:08:03|usa_0570|GPN|price|1.4989059081|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6875|5.2625|6.475|8.5625|8.205|9.605|8.755|6.825|7.355|7.7075|7.9625|9.46|11.18|12.2375|11.75|11.09|13.94|16.18|16.9275|16.415|21.25|23.995|22.66|18.935|22.05|19.255|20|19.635|21.89|21.955|22.595|24.115|16.875|15.665|17.565|21.345|26.03|22.295|20.59|18.815|20.235|25.925|25.87|22.775|21.09|22.37|21.085|20.78|20.99|22.91|23.49|24.08|31.405|33.21|33.95|36.095|41.775|50.895|52.55|55.695|72.66|73.19|77.22|76.45|71.72|81.98|91.21|94.52|102.43|109.53|112.05|123.67|103.13|144.89|153.44|165.98|178.65|158.83|177.43|170.1|198.83|219.24|193.21|163|123.16|||||
2022-02-19 13:08:07|usa_0571|MAN|price|0.0133024869867|||||||||||||||||||||||||||||||||14.25|13.375|14.375|15.375|15.125|14.5|15.5|15.5|16.25|14.5|15.875|18.625|19.75|24|29.125|32.125|33.375|28.125|27.125|31|37|34|28.375|36|40.125|48.25|38.375|40.375|44.063|26.875|24.125|23.375|22.625|23.125|35.125|35.5|35.3125|38.6875|34.8125|28.8|32.35|32.39|28.56|38.88|40.25|37.66|34.1|29.88|32.88|38.1|46.4|46.5|46.9|43.55|45.25|43.52|38.55|47.8|45.28|57.18|65.15|59.48|67.77|73.77|80.25|79.05|74.74|56.26|67.13|48|31.13|31.53|43.09|47.95|47.41|57.12|56.1|47.98|54.73|62.88|66.25|50.52|43.14|47.37|42.6|35.58|37.94|56.72|53.16|66.87|78.1|78.83|81.34|77.89|66.75|86.15|85.33|90.48|91.78|81.42|77.03|69.4|76.8|102.57|100.98|107.15|123.28|115.1|95.72|93.26|76.29|82.69|96.04|91.35|90.92|52.99|74.24|68.79|67.87|98.9|120.89|118.58|96.65|||||
2022-02-19 13:08:12|usa_0573|TDC|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||||
2022-02-19 13:08:15|usa_0574|WPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.125|20.5|20.813|19.75|19.75|18.313|17.063|16.75|16.75|17.25|17.25|17.6875|17.22|18.7|20.5|19.93|23.35|22.96|22.9|24.54|24.8|24.99|29.94|32.71|31.28|30.22|29.2|30.32|35.51|29.3|29.35|27.24|24.98|26.73|25.89|27.1901|30.7|33.66|30.66|31.99|34.35|30.05|29.89|25.83|21.9|23.59|25.54|28.31|27.93|29.38|27.82|28.46|30.72|36.31|38.8|37.29|42.28|46.61|45.28|51.06|51.5|68.45|64.22|64.59|61.81|62.96|65.29|63.77|72.54|68|61.85|57.19|59.72|61.83|68.3|66.42|60.54|61.9|67.7|68.01|68.98|62.16|66.37|64.21|68.4|78.33|85.58|90.04|79.59|49.36|66.36|66.33|70.99|69.91|75.33|76.06|82.49||||
2022-02-19 13:08:20|usa_0576|BKD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.43|30.47|38.58|44.74|47.41|48|46.6|45.74|39.76|28.41|24.6|20.36|23.09|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||||
2022-02-19 13:08:23|usa_0577|TRMB|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||||
2022-02-19 13:08:28|usa_0578|CNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9428|4.796|5.63|4.6656|4.6135|7.0897|7.0897|7.9498|14.9384|10.9473|10.426|9.9631|11.1016|9.2792|5.4382|7.3149|6.681|9.2124|7.7486|10.426|10.7179|14.4316|14.8842|17.5032|18.5458|22.149|30.152|26.9283|29.9685|30.3355|26.1067|28.0668|32.7043|39.4604|38.3677|59.5534|57.9686|97.8711|44.3064|23.838|24.13|30.494|39.1101|42.1711|38.1175|28.1586|29.8267|40.6114|46.2498|40.0526|31.6284|30.6275|28.7591|23.838|26.3403|27.166|28.5923|22.6036|29.6599|31.57|33.5467|38.693|31.6784|29.2179|23.5127|18.3748|10.0507|6.8728|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||||
2022-02-19 13:08:32|usa_0579|SBNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.24|25.16|26.2|29.96|26.51|24.58|26.81|27.66|33.4|32.17|31.92|30.94|32.59|34.19|36.28|35.84|25.35|27.1|34.88|25.52|28.23|26.14|29.2|32.34|37.2|37.97|38.59|49.65|55.38|55.66|50.11|59.61|64.19|59.86|66.5|71.25|78.98|78.72|90.41|106.71|122.38|122.12|112.22|123.59|127.26|146.49|135.84|151.65|137.46|127.94|115.96|150.09|145.39|140.09|127.19|137.11|141.16|131.05|113.88|102.28|128.07|117.1|120.3|137.25|85.29|105.91|82.49|132.16|223.52|244.27|272.35|315.82|||||
2022-02-19 13:08:35|usa_0580|CPT|price|0||||||||||||||||||||||||||||||||||||||||||22.875|27.375|25.25|25.375|24.5|23.5|24.875|21.375|21.875|22.125|23.75|23.125|23.75|25.625|28.625|27.25|31.625|30.625|31|29.625|29.75|27.9375|26|24.75|27.75|26.875|27.375|27.0625|29.4375|31|33.5|33.25|36.7|37.1|36.7|39.12|37.03|33.15|33|32.4|34.95|38.43|44.3|44.95|45.8|46.2|51|47.03|53.75|55.75|57.92|72.05|73.55|76.01|73.85|70.31|66.97|64.25|48.15|50.2|44.26|45.86|31.34|21.58|27.6|40.3|42.37|41.63|40.85|47.97|53.98|56.82|63.62|55.26|62.24|65.75|67.67|64.49|68.21|68.68|69.14|61.44|56.88|67.34|71.15|68.53|73.84|78.13|74.28|73.9|76.76|84.09|88.42|83.74|84.07|80.46|85.51|91.45|92.06|84.18|91.13|93.57|88.05|101.5|104.39|111.01|106.1|79.24|91.22|88.98|99.92|109.91|132.67|147.47|178.68||||
2022-02-19 13:08:40|usa_0582|BR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|19.41|19.15|22.68|18.22|22.17|16.05|12.47|18.58|16|20.54|22.73|21.62|19.58|22.76|21.35|21.62|23.22|20.69|22.17|24.47|20.99|23.19|23.5|24.65|26.54|31.4|39.03|36.32|40.87|41.3|45.45|53.51|52.15|54.61|53.86|59.02|64.27|69.07|66.34|67.84|75.65|81.18|91.16|107.14|116.91|131.24|93.93|103.69|128.72|123.88|123.61|91.57|124.65|131.72|148.48|152.98|161.07|166.84|184.48||||
2022-02-19 13:08:43|usa_0583|HAIN|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||||
2022-02-19 13:08:47|usa_0584|RGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5417|41|46.2083|44.375|35.625|26.125|27.5|23.375|30.75|31.1875|34.6875|37.9|36.85|31.95|32.49|29.85|30.96|27.66|27|26.34|32.43|40.75|38.32|40.97|40.47|41.2|47.84|43.12|46.28|44.27|47.26|47.7|48.28|52.27|54.39|56.07|59.9|56.15|52.69|53.11|45.89|48.67|40.05|27.89|34.97|45.27|47.94|50.66|46.45|47.61|54.57|62.2|60.42|50.23|52.36|58.76|50.66|59.31|53.14|59.72|67.37|66.69|76.9|79.07|78.45|83.37|87.83|94.14|94.64|90.1|87.12|95.5|92.36|107.46|126.71|125.24|126.86|136.5|156.07|161.27|136.37|143.95|136.11|142.7|149.68|158.93|164.18|79.09|84.87|92.31|115.9|125.49|116|110.58|110||||
2022-02-19 13:08:51|usa_0585|KRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|27.75|24.5|26.375|28.75|27.875|25.25|23.375|23|20.1875|25.25|20.9375|21|21|26.5|26.375|29.125|26.7|27.7|25.01|26.15|28.05|27|23.85|23.09|23.08|27.5|28.97|33.03|34.59|33.9|37.96|43.15|40.86|47.92|53.87|63.33|75.1|66.43|79|77.38|73.37|72.99|61.22|53.83|49.64|49.5|48.4|33.46|19.07|20.53|30.75|30.8|31.48|30.1|33.51|36.72|37.88|38.6|34.28|38.57|45.53|46.93|48.13|47.24|52.58|51.81|51.84|50.59|58.34|61.6|60.43|71.1|78.86|67.27|65.86|64.17|60.72|64.22|68.1|73.25|72.89|76.61|68.6|74.31|70.96|75.13|71.67|61.72|74.98|73.12|77.8|83.14|54.46|59.04|56.22|57|65.51|69.83|65.93|66.83||||
2022-02-19 13:08:55|usa_0586|CSGP|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||||
2022-02-19 13:08:59|usa_0587|XYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.62|25.69|27.75|23.92|25.41|26.78|27.29|26.08|27.53|34.69|35.78|39.13|36.51|38.95|34.97|37.07|31.99|37.1|40.64|43.06|52.1|50.86|49.67|54.5|63|68.23|75.81|66.4|80.29|65.3|79.04|81.56|76.86|78.79|65.13|64.96|83.77|99.51|104.88|119.24|123.68|118.29||||
2022-02-19 13:09:01|usa_0588|TSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:09:02|usa_0589|SPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.98|31.53|36.6|37.94|34.17|22.05|24.29|16.07|9.53|10.47|14.13|18.34|19.99|23.4|20.71|19.61|20.49|25.53|21.61|16.49|20.26|25.07|23.7|22.25|16.39|18.66|21.57|24.14|33.57|27.35|33.98|38.28|41.68|51.36|55.99|48.11|48.38|46.75|44.4|44.14|59.21|57.57|57.6|78.14|85.74|83.7|85.5|91.75|67.5|91.53|81.43|82.35|74.55|29.74|23.58|19|36.75|49.5|49.1|43.16|43.67||||
2022-02-19 13:09:05|usa_0590|SIVB|price|0|||||||||||||||||||0.9134|0.9047|0.9134|1.1238|1.2058|1.5421|1.8793|2.4045|3.125|2.4688|2.5938|3.625|1.9376|2.6563|3.2188|2.9063|2.8125|3.4375|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|||||
2022-02-19 13:09:10|usa_0591|LEG|price|0|1.2065|1.6086|1.9054|1.6672|1.4798|1.3431|1.5852|1.5735|1.6672|1.8351|2.0303|2.7721|4|4.1563|3.5938|3.2188|3.6407|4.3125|4.2657|2.75|3.75|3.8282|2.8438|2.9688|3.1563|3.5313|4.0938|3.75|4.0313|4.625|3.125|3.2969|3.7657|4.1094|4|4.7344|5.625|6|6.1563|8.5|9.9063|9.25|11.5625|12.5|10.9375|9.375|8.7188|8.75|10.5|11|12.313|12.125|11.438|13.875|14.688|17.313|17.625|21.5|22.282|20.938|25.719|25|20.75|22|20|27.8125|19.6875|21.4375|21.5|16.5|15.8125|18.9375|19.23|22.03|19.5|23|24.8|23.4|19.79|22.44|18.28|20.5|21.63|21.63|23.71|26.71|28.1|28.43|28.88|26.58|20.2|22.96|24.37|24.98|25.03|23.9|22.67|22.05|19.16|17.44|15.25|16.77|21.79|15.19|12.99|15.23|19.4|20.4|21.64|20.06|22.76|22.76|24.5|24.38|19.79|23.04|23.01|21.13|25.05|27.22|33.78|31.09|30.15|30.94|32.64|34.28|34.92|42.61|46.09|48.68|41.25|42.02|48.4|51.11|45.58|48.88|50.32|52.53|47.73|47.73|44.36|44.64|43.79|35.84|42.22|38.37|40.94|50.83|26.68|35.15|41.17|44.3|45.65|51.81|44.84|41.16|||||
2022-02-19 13:09:15|usa_0592|RPM|price|2|2.4238|2.2489|2.6362|2.3488|2.1738|2.4862|2.9235|3.6782|3.4183|3.5483|3.6582|4.3478|4.2979|4.1079|4.3779|5.1775|4.6177|5.1175|4.4|4.88|4.7599|4.64|5.04|5.08|5.76|6|6.12|6.36|7.08|5.96|6.4|8.7467|9.4933|9.1733|8.1067|9.7067|9.7067|9.9733|11.0933|11.52|11.76|10.96|11.04|12.24|11.52|11.28|11.28|11.76|12.76|12.8|13.44|11.8|13.3|12.8|14.5|14.1|15.2|16.25|16|17|17|13.0625|16.375|13.8125|13.875|13.3125|11.75|10|9.75|9.5625|9.375|9.22|8.26|11.02|13.82|16.7|15.74|15.28|15.37|10|12.43|13.64|15.13|16.24|14.71|15.81|18.49|18.73|17.6|18.95|18.6|18.04|18.63|18.81|20.17|23.39|22.72|22.64|19.05|20.91|24.53|21.6|11.99|10.84|15.32|16.28|19.6|19.25|19.81|16.9|20.48|22.97|23.5|20.84|23.6|23.87|26.36|27.41|29.01|30.41|33.13|33.98|39.6|41.86|43.07|47.13|47.7|50.55|50.03|43.85|46.98|40.85|50.19|54.53|52.91|53.29|54.23|48.97|52.97|49.77|49.5|67.5|65.95|57.87|53.52|67.67|73.73|64.11|74.78|84.77|88.01|79.64|93.53|82.29|91.04|86.2||||
2022-02-19 13:09:22|usa_0593|OGE|price|0|4.7188|4.7188|5|5.25|5.1875|5.0313|5.5625|5.6875|5.9688|6.5625|5.5625|6.8438|7.6563|8.4063|8.5938|8.625|8.5938|8.25|7.7813|7.3125|7.7813|8.0625|8.1563|8.1875|8.1875|8.8438|9.0625|9.75|9|8.8125|8.5938|9.75|9.9063|9.4375|10.4688|11|9.4688|8.3125|8.6563|8.5313|8.8438|9.1875|9.5313|9.25|8.6563|7.5938|8.4375|8.2815|8.5625|8.7815|9.4065|10.75|9.969|9.9065|10|10.4375|10.469|11.375|11.797|13.6095|14.469|13.5|14.4375|14.5|11.2813|11.875|11.125|9.5|9.5938|9.25|10.6563|12.2188|11.495|11.305|10.935|11.54|11.985|11.43|8.435|8.8|8.985|10.685|11.295|12.095|13.22|12.735|12.615|13.255|13.475|14.47|14.05|13.395|14.5|17.515|18.055|20|19.4|18.325|16.55|18.145|15.585|15.855|15.44|12.89|11.91|14.16|16.54|18.445|19.47|18.28|19.935|22.77|25.28|25.16|23.895|28.355|26.75|25.895|27.73|28.155|34.99|34.1|36.09|33.9|36.76|39.08|37.11|35.48|31.61|28.57|27.36|26.29|28.63|32.75|31.62|33.45|34.98|34.79|36.03|32.91|32.77|35.21|36.32|39.19|43.12|42.56|45.38|44.47|30.73|30.36|29.99|31.86|32.36|33.65|32.96|38.38||||
2022-02-19 13:09:27|usa_0595|KEYS|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||||
2022-02-19 13:09:29|usa_0596|MRVL|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1565|14.1563|13.9375|8.8086|4.49|5.8875|6.0875|10.7125|10.2775|4.9625|4.16|4.79|5.7875|8.575|11.17|10.475|9.73|11.105|14.455|16.04|17.015|21.775|21.975|32.62|29.555|17.33|18.28|18.35|17.06|18.82|17.98|10.49|12.95|15.09|6.94|6.16|10.32|13.98|13.73|19.97|21.6|16.31|18.7|21.23|15.74|15.08|13.66|15.12|14.955|11.135|7.74|8.68|10.64|11.99|12|14.89|15.87|14.16|13.07|15.69|14.115|12.58|8.05|7.77|9.96|9.85|13.16|14.87|15.49|16.48|18.39|23.33|20.38|21.71|16.84|16.88|25.06|25.92|24.75|24.04|27.43|36.32|41.47|53.81|45.93|56.56|67.73|77.67||||
2022-02-19 13:09:33|usa_0597|AVT|price|0|19|21.375|21.625|23|19.125|16.5|16.75|17.4375|16.125|15.25|15.3125|17.125|17.625|14.4375|13.9375|12.875|17.375|16.4375|18.375|11.875|12.125|12.75|10.125|11.125|11.5|11.6875|12.1875|15.5|15.3125|14.375|11|12.9375|14.625|13.875|12.25|13.5625|11.9375|13.8125|14.5|17.25|15.625|17|20.625|19.5|19.0625|15.75|18.375|18.5|20.188|24.125|25.688|22.375|24.125|21.063|24.25|29.125|28.188|28.75|31.782|33|28.7813|27.3438|18.4063|30.25|18.375|23.25|21|30.25|31.5|29.6172|28.375|21.5|20.5|22.42|18.19|25.47|27.06|21.99|10.79|10.83|10.48|12.68|16.52|21.66|24.49|22.3954|17.12|18.24|18.42|22.53|24.45|23.94|25.38|20.02|19.62|25.53|36.14|39.64|39.86|34.97|32.73|27.28|24.63|18.21|17.51|21.03|25.97|30.16|30|24.11|27.01|33.03|34.09|31.88|26.08|31.09|36.39|30.86|29.09|30.61|36.2|33.6|41.71|44.11|46.53|44.31|41.5|43.02|44.5|41.11|42.68|42.84|44.3|40.51|41.06|47.61|45.76|38.88|39.3|39.62|41.76|42.89|44.77|36.1|43.37|45.27|44.485|42.44|25.1|27.885|25.84|35.11|41.51|40.08|36.97|41.23|||||
2022-02-19 13:09:38|usa_0598|HHC|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||||
2022-02-19 13:09:40|usa_0599|ARW|price|0|11.1875|16.75|15.25|13.625|11.125|10.75|9.625|7.75|7.9375|7.1875|6.6875|7.875|8.125|4.625|3.3125|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||||
2022-02-19 13:09:46|usa_0600|REG|price|0|||||||||||||||||||||||||||||||||||||||||||19.25|16.625|17.875|17.375|16|16.75|16|17|17.625|17.25|16.875|20.875|22.375|26.25|26.75|27.25|26.75|27.688|26.438|25.125|22.9375|22.25|18.75|21.9375|21|20|19.75|23|22.9375|23.6875|25|25.4|25.75|27.75|29.02|29.65|31|32.4|32.95|34.98|36.85|39.85|46.73|42.9|46.49|55.4|47.63|57.2|57.45|58.95|67.19|62.15|68.76|78.17|83.55|70.5|76.75|64.49|64.76|59.12|66.69|46.7|26.57|34.91|37.05|35.06|37.47|34.4|39.47|42.24|43.48|43.97|35.33|37.62|44.48|47.57|48.73|47.12|52.91|50.81|48.35|46.3|51.06|55.68|53.83|63.78|68.04|58.98|62.15|68.12|74.85|83.73|77.49|68.95|66.39|62.64|62.04|69.18|58.98|62.08|64.67|58.68|67.49|66.74|69.49|63.09|38.43|45.89|38.02|45.59|56.71|64.07|67.33|75.35||||
2022-02-19 13:09:50|usa_0601|IEX|price|0||||||||||||||||||||||||||2.8149|3.0864|3.3333|2.4692|3.1112|2.1728|2.0988|2.963|3.7037|3.0864|3.3087|3.9754|3.9506|3.605|4.6913|5.0618|5.4815|6.4692|7.0618|6.8888|7.8025|8|8.346|8.852|9.926|10.5927|12.074|11.5187|11.2593|9.852|11.8147|10.4447|14.6667|15.278|15.5|15.6111|15.3333|11.8056|10.8889|10.4722|14.6111|12.5833|13.5|12.1111|14.0278|12.4167|14.7222|12.88|15.1111|12.2889|15.3333|16.4445|14.8889|12.6889|14.5333|12.8889|16.1067|16.1956|18.4845|19.3245|22.8397|22.64|27|26.9|25.74|28.3667|27.4067|34.78|31.4667|28.7|31.6067|33.92|38.54|36.39|36.13|30.69|36.84|31.02|24.15|21.87|24.57|27.95|31.15|33.1|28.57|35.51|39.12|43.65|45.85|31.16|37.11|42.13|38.98|41.77|46.53|53.42|53.81|65.25|73.85|72.89|80.74|72.37|77.84|75.83|78.58|71.3|76.61|82.88|82.1|93.57|90.06|93.51|113.01|121.47|131.97|142.51|136.48|150.66|126.26|151.74|172.14|163.88|172|138.11|158.04|182.41|199.2|209.32|220.05|206.95|236.32||||
2022-02-19 13:09:54|usa_0602|PWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.306|7.1111|6.8887|5.4722|9.8056|10.2222|15.6111|12.1111|12.4445|27.5556|34.625|23.1667|21.6667|14.1|21.49|10.51|15.62|17.2|10.07|2.48|3.35|3.26|7.1|9.15|7.8|6.7|6.21|7.05|8.15|7.77|8.72|12.2|13.27|14.79|15.3|17.45|19.72|24.28|29.82|27.39|27.02|21.74|33.58|27.35|17.86|21.42|22.12|22.13|21.54|19.16|22.14|19.26|20.12|22.43|19.43|18.66|21.1|21.06|23.15|24.73|27.21|29.43|26.2|27.13|31.16|36.15|34.03|36.29|28.07|28.53|30.25|23.85|20.22|22.58|23.5|26.88|35.53|36.48|31.77|37.59|38.54|33.87|35.39|32.88|28.25|37.74|38.66|37.77|41.27|29.84|39.51|52.74|69.13|87.57|88.94|115.83|111.52||||
2022-02-19 13:09:58|usa_0604|CYH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2438|26.4425|27.5743|23.4587|23.3846|23.3353|20.9318|18.3143|21.6561|19.6724|16.6845|14.4703|16.3635|17.985|21.9936|22.9072|20.5778|20.1992|23.0307|27.1133|31.2701|31.7639|31.624|30.6445|29.7638|30.3811|30.2741|27.8788|32.62|27.2368|30.1671|25.8211|27.5414|25.3766|11.2355|11.5318|20.265|26.282|30.6527|30.3976|28.5703|25.6564|30.5622|33.1879|20.9318|13.3921|13.6719|18.2402|20.4544|23.7633|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||||
2022-02-19 13:10:03|usa_0605|OHI|price|0||||||||||||||||||||||||||||||||||||||19.375|19.375|20.875|21.5|20.875|24.75|25.25|23.25|24.875|24.875|24.125|23.7505|25.3749|26.7499|26.6247|28.6247|27.6253|30|33.2496|31.3748|32.6884|36|37|39|35.125|32.6875|30.1875|22.9375|25.8125|21|12.6875|6.3125|4.5|6.125|3.8125|2.15|3|3.25|6.02|5.25|7.58|5.72|3.74|2.3|5.25|7.68|9.33|10.87|10.04|10.76|11.8|10.98|12.86|13.92|12.59|14.02|13.22|15.01|17.72|17.15|15.83|15.53|16.05|17.36|16.65|19.66|15.97|14.08|15.52|16.02|19.45|19.49|19.93|22.45|22.44|22.34|21.01|15.93|19.35|21.26|22.5|22.73|23.85|30.36|31.02|29.87|29.8|33.52|36.86|34.19|39.07|40.57|34.33|35.15|34.98|35.3|33.95|35.45|31.26|32.99|33.02|31.91|27.54|27.04|31|32.77|35.15|38.15|36.75|41.79|42.35|26.54|29.73|29.94|36.32|36.63|36.29|29.96|29.59||||
2022-02-19 13:10:07|usa_0606|JEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:10:08|usa_0608|CSL|price|0|4.1719|3.7188|3.2344|3.4688|3.1875|3.5625|4.2344|4.2344|4.5938|4.0625|3.7188|4.2813|4.5|4.4219|3.9532|3.7344|4.7032|4.6407|4.4844|3.625|4.0313|4.25|4.4532|4.375|4.5469|5.0625|5.0782|4.125|3.7344|4.5313|3.6875|3.7032|4.6563|4|4.5313|5.0938|4.6875|5.3438|5.3594|5.8125|6.8438|7.2813|7.8125|8.3438|8|8.1875|8.125|9.0315|9.1875|9.5625|10.4065|10.094|10.844|13.2815|13.875|15.125|14.625|17.4375|22.219|21.375|24.125|21.5313|19.4688|25.8125|23.375|24.0625|19.75|18|20|23.0313|20.75|21.4688|16.31|17.435|14.015|18.49|21.86|22.49|18.34|20.69|20.245|21.08|21.81|30.43|28.325|30.7051|31.965|32.46|34.885|34.315|31.785|34.575|40.9|39.65|42.05|39.25|42.93|46.51|48.6|37.03|33.44|29|29.97|20.7|19.63|24.04|33.91|34.26|38.1|36.13|29.95|39.74|44.55|49.23|31.88|44.3|49.92|53.02|51.92|58.76|67.79|62.31|70.29|79.4|79.34|86.62|80.38|90.24|92.63|100.12|87.38|88.69|99.5|105.68|102.57|110.29|106.41|95.4|100.29|113.65|104.41|108.31|121.8|100.52|122.62|140.41|145.54|161.84|125.28|119.67|122.37|156.18|164.58|191.38|198.79|248.12||||
2022-02-19 13:10:13|usa_0610|WCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.821|3.6542|3.9259|3.7778|4.2468|5.7284|4|2.3458|2.136|3.3087|4.8148|5.7037|6.0246|6.6726|5.5683|5.8569|6.2972|6.4098|6.9117|7.5259|6.8504|7.032|7.2356|7.4785|7.6998|8.6711|9.3748|10.1304|10.0978|11.0785|10.0889|10.2252|11.4222|10.4919|10.8089|12.3022|13.1867|13.4667|13.4933|13.84|13.5644|15.0133|15.9022|12.8044|10.5333|11.1289|12.8267|14.9467|15.0933|15.7956|17.64|18.14|19.0933|21.1267|21.9533|21.54|21.5067|19.4667|19.9933|22.18|23.8867|26.7667|29.8533|28.9933|29.2667|31.5333|32.3467|29.8467|32.0933|32.3333|31.7667|36.7533|43.48|46.96|49.5467|51.84|57.98|65.16|70.19|70.54|71.18|75.7|79.5|72.46|88.59|95.38|90.45|90.74|74.94|91.61|104.24|102.72|107.74|120.4|126.86|135.59||||
2022-02-19 13:10:16|usa_0612|MIDD|price|0||||||||||||||||||0.7344|0.8333|0.5313|0.9323|1.2917|1|0.9583|1.5417|1.375|1.1042|0.9583|0.5625|0.5417|0.3125|0.2083|0.3125|0.2292|0.1875|0.1458|0.2292|0.3958|0.3958|0.3958|0.4583|0.375|0.4792|0.4375|0.5208|0.5208|0.7083|0.7083|0.9792|1.3125|1|1.5833||1.1875|1|1.0625|1.4167|1.5417|1.6458|1.3022|1.1875|1.0208|0.6563|0.6042|0.6563|1.0625|0.875|0.9375|0.9479|1.2214|1|1|1.3333|1|0.8583|0.8667|1.0667|1.5833|1.465|1.7667|1.83|2.3333|3.0767|6.745|7.5983|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||||
2022-02-19 13:10:22|usa_0613|ALLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.18|44.64|52.16|56.68|47.64|55.66|61.17|60.14|56.07|66.96|63.64|66.41|68.94|65.54|75.12|80.59|85.33|80|83.13|77.39|89.99|78.55|90.71|107.57|101.59|124.54|92.02|102.22|99.17|113.54|125.29|139.19|137.34|129.58||||
2022-02-19 13:10:24|usa_0614|QGEN|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||||
2022-02-19 13:10:28|usa_0615|UGI|price|0|3.4167|3.4167|3.2501|2.9583|2.9583|2.8751|3.0209|3.7917|3.8751|3.8542|3.5625|3.5208|4.2916|4.4375|4.3333|4.2709|4.8125|4.7917|4.6459|4.2501|4.3333|4.6459|4.4584|4.9792|5.2709|5.5834|6.4167|6.3959|6.2084|5.8333|5.2917|5.375|5.7083|5.9583|6.7083|6.7083|5.5417|5.8751|7|8.0834|8.4167|8.4167|8.125|7.5|7.1667|6.625|6.2501|6.792|6.375|7.042|6.875|6.917|7.084|7.417|7.834|7.459|7.917|7.375|9.209|9.771|9.417|8.292|5.1389|5.2778|3.7083|4.4861|5.1667|4.5417|4.806|4.556|5.3893|5.6253|5.4427|6|6.0227|6.7113|6.9647|7.098|8.078|8.3093|10.156|10.5667|9.6433|11.3|10.9733|10.7|12.45|13.6367|15.14|18.6|18.7667|13.7333|14.0467|16.4133|16.3|18.1867|17.8067|18.1867|17.32|18.1667|16.6133|19.14|17.1867|16.28|15.74|16.9933|16.7067|16.1267|17.6933|16.96|19.0733|21.0533|21.9333|21.26|17.5133|19.6|18.1667|19.62|21.1667|21.8067|25.5933|26.0733|26.0867|27.64|30.4067|33.6667|34.09|37.98|32.59|34.45|34.82|33.76|40.29|45.25|45.24|46.08|49.4|48.41|46.86|46.95|44.42|52.07|55.48|53.35|55.42|53.41|50.27|45.16|26.67|31.8|32.98|34.96|41.01|46.31|42.62|45.91||||
2022-02-19 13:10:33|usa_0616|AIV|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|
2022-02-19 13:10:36|usa_0617|EWBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|4.6563|4.4688|4.9375|5.3125|5.25|5.25|6.375|9.125|12.0313|9.7813|12.495|11.685|13.225|14.795|17.125|16.145|17.395|15.435|16.95|21.375|26.685|27.635|30.66|33.15|42.92|36.33|32.22|34|36.67|38.9|37.66|40.37|35|36.69|40.35|36.04|24.52|17.56|8.06|13.7|14.11|4.57|6.5|8.51|17.03|17.77|16.46|16.23|19.32|21.99|19.51|15.34|19.22|23.37|22.59|21.5|21.6|25.64|26.42|31.46|34.37|35.82|35.19|33.77|38.8|40.03|44.5|37.66|41.36|32.52|35.97|36.12|50.98|50.99|57.65|58.48|60.96|61.82|70.2|60.28|41.02|47.97|44.39|44.35|49.2|28.17|37.06|32.46|48.92|74.99|70.21|78.59|76.4|||||
2022-02-19 13:10:40|usa_0618|NDAQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.7|10.52|6.95|6.9|8.3|8.55|8.56|6.88|6.05|9.76|10.94|18.58|24.55|36.96|41.5|26.48|30.72|34.15|29.23|30.56|37.7|48.7|38.79|30.31|30.57|23.03|19.58|20.2|21.34|20.16|21.06|18.67|19.89|24.16|25.75|24.28|25.07|24.43|26.61|22.15|23.17|25.21|32.38|32.71|32.05|39.595|37.14|37.53|42|47.86|49.7|50.385|52.02|56.47|65.57|62.97|68.55|68.01|69.14|70.27|77.13|75.05|83.49|93.89|86.45|79.51|87.49|98.29|100.08|107.6|92.78|118.6|121.38|129.9|147.45|178.7|190.96|210.01|||||
2022-02-19 13:10:44|usa_0619|WLL|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||||
2022-02-19 13:10:48|usa_0620|PKI|price|0|7.4063|8.3438|8.8125|8.125|7.5313|6.9375|8.0938|7.9063|9.375|10.0313|8.5938|9.5938|10.25|8.4688|7.5313|7.0625|8.3125|8.625|10.4375|8.3125|9.2188|8.3438|8.125|7.1875|7.6875|8.1875|8.1563|8.5|9.3438|9.4688|8.875|7.75|10.125|10.0625|10.25|12.4375|12.9688|11.5|10.875|9.8125|11.375|9.625|8.1875|9.1875|8.1875|7.5|7.625|7.063|7.5|8.375|9.75|12.125|11.188|10.688|8.938|10.063|10.438|11.25|10.344|10.407|14.532|15|11.313|13.907|13.188|17.813|19.875|20.8438|33.25|33.0625|52.1875|52.5|26.225|27.53|26.24|35.02|18.5|11.05|5.45|8.25|8.89|13.81|15.31|17.07|20.69|20.0273|17.22|22.49|20.63|18.9|20.37|23.56|23.47|20.9|18.93|22.23|24.22|26.06|29.21|26.02|24.25|27.85|24.97|13.91|12.77|17.4|19.24|20.59|23.9|20.67|23.14|25.82|26.27|26.91|19.21|20|27.66|25.8|29.47|31.74|33.64|32.5|37.75|41.23|45.06|46.84|43.6|43.73|51.14|52.64|45.96|53.57|49.46|52.42|56.11|52.15|58.06|68.14|68.97|73.12|75.72|73.23|97.27|78.55|96.36|96.34|85.17|97.1|75.28|98.09|125.51|143.5|128.29|154.41|173.29|201.06||||
2022-02-19 13:10:53|usa_0621|INGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.875|16.875|12.75|14.25|11.5625|15.2188|15.75|16.3125|11.875|12.7813|9.875|13.125|13|14.84|15.55|17.84|16.515|15.275|14.475|15.01|14.37|15.35|16.7|17.65|19.48|22.945|23.05|26.69|26.01|24.15|21.69|23.91|29.45|28.58|33.55|34.55|34.09|43.08|43.48|37.64|37.76|49.57|32.65|27.72|19.02|27.41|28.52|29.37|34.66|32.83|37.69|47.04|51.21|54.17|39.5|51.76|56.82|50.16|55.04|66.22|68.2|63.37|66.27|67.74|66.77|75.66|75.79|86.36|77.82|82.83|85.57|95.82|106.68|124.97|129.68|125.37|120.62|117.35|120.59|141.02|126.74|110.7|104.15|91.07|94.01|81.9|80.47|93.27|67.48|81.29|78.19|79.18|88.23|89.99|87.12|97.35|||||
2022-02-19 13:10:57|usa_0622|CAR|price|0.25|||||||||||||||||||||||||||||||||||||||||||||||||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||||||
2022-02-19 13:11:03|usa_0623|SEIC|price|0|0.4948|0.6198|0.6667|0.5313|0.3489|0.3125|0.2292|0.2969|0.3803|0.3803|0.3829|0.4896|0.5|0.3699|0.3437|0.3855|0.5417|0.698|0.6771|0.7084|0.6876|0.8751|0.7813|0.7292|0.7084|0.7084|0.8177|0.7396|0.7605|0.8647|0.6354|0.9167|1.0313|1.0938|1.1458|1.0834|1.2084|0.9532|1.0522|1.3229|1.2032|1.2709|1.6563|2.1876|2|1.5209|1.7917|1.4375|1.5835|1.875|1.7085|1.8125|1.875|1.7605|1.9375|1.8545|1.75|2.0105|2.75|3.5|5.6875|5.167|5.7917|8.2813|7.7083|7.3542|7.4401|9.918|9.4531|9.9531|17.6875|28|15.5938|23.7|16|22.555|21.405|14.085|11.94|13.59|13.1|15.995|16.275|15.235|16.5|14.52|16.84|20.965|18.08|18.675|18.79|18.5|20.265|24.44|28.095|29.78|30.115|29.04|27.28|32.17|24.69|23.52|22.2|15.71|12.21|18.04|19.68|17.52|21.97|20.36|20.34|23.79|23.88|22.51|15.38|17.35|20.69|19.89|21.44|23.34|28.85|28.43|30.91|34.73|33.61|32.77|36.16|40.04|44.09|49.03|48.23|52.4|43.05|48.11|45.61|49.36|50.44|53.78|61.06|71.86|74.91|62.52|61.1|46.2|52.25|56.1|59.255|65.48|46.34|54.98|50.72|57.47|60.93|61.97|59.3|60.94|||||
2022-02-19 13:11:08|usa_0624|JKHY|price|0|||||||||||0.3542|0.3403|0.4028|0.2014|0.1945|0.1736|0.2361|0.2361|0.1945|0.1736|0.2084|0.1736|0.1945|0.1736|0.1875|0.132|0.0904|0.1008|0.1111|0.1598|0.0904|0.125|0.25|0.3264|0.5|0.6251|0.9792|0.9583|0.8333|1.5833|1.5625|1.6407|1.8125|1.9219|1.7292|1.3333|1.4167|1.625|1.792|2.438|3.375|4.125|4.063|5.667|5.292|5.959|5.563|6.063|6.594|6.813|9|8.5938|11.9375|12.4375|9.1875|9.8125|9.2422|13.4219|18.4375|25.0625|21.6875|31.0625|23.5|31|22.69|21.84|22.18|16.69|12.43|12.04|10.59|17.79|17.39|20.58|19.13|20.1|18.77|19.91|17.99|18.31|19.4|19.09|22.87|19.66|21.79|21.4|24.05|25.75|25.86|24.34|24.67|21.64|20.33|19.41|16.32|20.75|23.47|23.14|24.06|23.88|25.5|29.15|33.89|30.01|28.98|33.61|34.12|34.52|37.85|39.26|46.21|47.13|51.66|59.21|55.76|59.43|55.66|62.14|69.89|64.7|69.61|78.06|84.57|87.27|85.55|88.78|93.1|103.87|102.79|116.96|120.95|130.36|160.08|126.52|138.74|133.92|145.97|145.67|155.24|184.03|162.59|161.99|151.72|163.51|164.06|166.99||||
2022-02-19 13:11:12|usa_0625|HCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.08|23.3|25.15|29.02|25.72|27.44|23.91|30.16|25.71|19.7|21.05|9.98|15.39|17.48|20.23|16.81|16.91|22.14|25.66||||
2022-02-19 13:11:14|usa_0626|VOYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.53|27.06|29.82|35.19|35.49|36.41|39.1|42.86|43.11|46.47|38.38|37.6|29.99|23.38|28.41|40.28|37.64|36.15|40.62|50.51|50.07|47.67|49.42|39.52|49.96|52.89|54.77|60.98|40.55|46.65|47.6|57.75|63.65|60.8|60.72|66.77||||
2022-02-19 13:11:16|usa_0629|MAA|price|0||||||||||||||||||||||||||||||||||||||||||||21.375|23.125|25|24.625|26.75|25.75|25|24.75|24.75|25.75|25.375|25.125|28.875|28|28.063|29.688|28.563|28.188|26.313|25.875|22.6875|21.375|23.125|21.5|22.625|22.5|24|23.9375|22.5625|22.48|25.59|26|26.3|26.15|26.75|24.91|24.45|23.7|27.01|30.18|33.58|37.13|37.89|38.95|41.22|36.5|45.42|46.51|48.5|54.75|55.75|61.22|57.24|56.26|52.48|49.85|42.75|49.84|51.04|49.14|37.16|30.83|36.71|45.13|48.28|51.79|51.47|58.28|63.49|64.2|67.47|60.22|62.55|67.03|68.24|65.31|64.75|69.06|67.77|62.5|60.74|68.27|73.05|65.65|74.68|77.27|72.81|81.87|90.81|102.21|106.4|93.99|97.92|101.74|105.38|106.88|100.56|91.24|100.67|100.18|95.7|109.33|117.76|130.01|131.86|103.03|114.67|115.95|126.69|144.36|168.42|186.75|229.44||||
2022-02-19 13:11:21|usa_0630|LM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:11:21|usa_0631|SCI|price|0.0458887751621|4.3165|4.4517|3.318|3.682|3.5156|4.1812|4.4852|5.1823|4.8182|5.7755|6.0149|6.8091|7.059|7.1944|7.8919|9.375|9.125|9.2501|7.5417|7.7917|7.4584|6.6667|6.0834|6.0834|6.375|7.0417|4.6667|5.2084|5.4584|6.2917|6.9167|8.2501|8.2084|8.9167|8.5417|9.1667|8.75|9|8.5625|10.5|9.6875|11.9375|13.0625|12.625|12.3125|13.1875|13.313|14|14.125|17.063|20.063|24.438|26.563|27.563|28.5|29.75|34.25|34|30.438|42.438|41.25|37.875|35.625|14.25|20.75|15.875|9.563|3|5.125|2.563|2.313|4.75|4.67|7.9|6.37|5.3|3.91|2.25|3.15|2.78|3.38|4.03|4.85|7.47|7.39|6.35|6.61|7.48|7.04|8.67|8.37|7.8|8.05|7.51|9.12|11.86|12.15|12.12|14.47|10.14|11.11|9.57|6.9|3.49|4.53|6.32|6.87|9.18|8.98|8.52|8.28|11.06|11.77|10.47|10|11.26|11.58|12.85|14.04|16.73|16.88|18.97|18.01|19.88|18.77|21|21.87|26.05|27.68|30.51|28.26|24.68|26.67|27.72|25.6|30.88|32.22|34.73|35.46|37.74|36.51|39.35|41.47|40.15|41.61|46.14|45.48|39.11|36.74|43.36|46.31|51.05|53.44|62.49|68.49|||||
2022-02-19 13:11:28|usa_0632|NVR|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||||
2022-02-19 13:11:32|usa_0633|GRMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|9.9766|11.175|7.2|10.575|11.06|11.01|9.245|14.89|17.47|19.95|22.5|27.485|20.04|17.86|20.385|31|23.505|20.76|33.09|33.215|40.515|48.53|43.12|54.95|54.87|71.62|108.7|103.32|59.164|43.67|34.94|19.43|20.77|22.28|37.74|30.4|38.63|32.1|30.64|30.57|33.98|33.97|31.46|39.56|47.32|38.34|41.99|41.07|34.56|34.95|44.42|46.2|54.34|59.91|51.99|53.36|47.52|47.24|35.19|36.26|39.49|42.51|49.01|49.74|51.01|51.36|54.03|58.8|58.21|61.44|69.59|61.33|86.35|81.21|84.81|98.68|73.53|97.73|95.01|119.14|130.73|142.36|162.61|129.31||||
2022-02-19 13:11:36|usa_0634|DKS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.035|4.8625|6.875|9.5475|11.71|12.785|13.5381|15.2796|16.47|16.69|16.41|19.515|14.69|18.225|20.5|18.17|24.88|24.7|28.955|28.31|32.8|31.43|28.6|18.71|14.31|11.6|18.84|19.04|22.66|23.62|28.87|24.5|28.79|34.9|41.1|39.25|38.31|41.11|50.08|48.54|50.34|48.31|48.04|50.97|53.5|52.96|52.68|43.74|45.14|52.73|55.79|50.46|43.22|34.36|46.99|49.83|55.07|51.6|50.23|37.25|26.26|31.46|32.57|35.5|32.85|34.25|38.31|37.13|40.36|44.23|29.73|42.97|57.66|65.84|83.77|98.17|124.21|116.55||||
2022-02-19 13:11:40|usa_0635|OII|price|0.00109349371241|3.125|2.5313|1.8438|2.0938|1.875|1.125|0.9375|0.75|0.625|0.625|0.625|0.3438|0.25|0.3125|0.25|0.5469|0.6407|1.2188|0.5625|0.7813|0.75|0.6875|0.6563|1.0313|1.2188|1.2188|2|3.4375|3.0625|4.125|3.125|2.9375|2.6563|3|2.7188|2.8438|3.5313|3.5313|4.3125|3.5|3.3438|3.5|4.2813|3.0625|3|3.5313|3.2188|2.4688|2.5|2.3438|2.375|3.4063|3.9375|4|4.5|3.9063|3.625|5.422|6.2032|4.9375|5.7345|3.5|3.5938|3.7813|4.125|4.4063|3.3906|4.6875|4.3125|3.8125|3.5156|5.375|5.95|5.25|4.875|7.25|6.625|5.1875|6.925|5.4625|5.64|6.375|5.765|7.6125|7|8.2675|8.8875|9.375|8.2025|10.725|12.03|14.325|15.2575|21.86|17.995|21.06|23.77|28.08|38.635|31.5|33.39|30.32|14.085|18.435|22.785|25.46|25.55|31.745|32.75|24.74|30.935|44.725|43.71|43.2|41.83|53.89|51.63|51.69|52.33|66.41|70.17|81.09|85.88|71.86|73.28|67.91|70.27|53.93|55.11|40.02|42.02|33.24|36.65|27.88|23.8|27.08|26.39|25.65|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|||||
2022-02-19 13:11:46|usa_0636|ZION|price|0|2.9375|3.9063|4.1875|4.3125|3.9063|3.625|4.1094|3.9063|4.5938|4.4375|4.6875|5.5938|6.625|7.25|5.9375|4.9063|5.75|5.3125|4.875|2.7969|3.1563|3.2188|2.9375|2.75|2.8438|3.125|3.875|3.4688|3.4063|3.5781|3.1094|3.9688|4.5313|5|5.5938|5.375|6.125|7.0938|7.5|9.5|12|10|10.5625|9.25|9.25|9.9375|9.875|8.969|9.438|12.5|15.313|20.063|17.688|18.188|22.125|26|29.688|37.625|37.5|45.375|52.625|53.125|40.8125|62.375|66.5|63.5|55.125|59.1875|41.625|45.8906|51.1406|62.4375|52.09|59|53.66|52.58|59.27|52.1|43.53|39.349|42.78|50.6|55.99|61.34|57.2|61.45|61.0134|68.03|69.0138|73.53|71.22|75.56|82.73|77.94|79.81|82.44|84.52|76.91|68.67|46.69|45.55|31.49|38.7|24.51|9.83|11.56|17.97|12.83|21.84|21.57|21.36|24.23|23.06|24.01|14.08|16.28|21.46|19.42|20.66|21.4|24.99|28.92|27.42|29.96|30.98|29.47|29.06|28.51|27|31.735|27.54|27.3|24.21|25.13|31.02|43.04|42|43.91|47.18|50.83|52.73|52.69|50.15|40.74|45.41|45.98|44.52|51.92|26.76|34|29.22|43.44|54.96|52.86|61.89|63.16|||||
2022-02-19 13:11:51|usa_0638|TRN|price|0|4.1944|3.6944|3.8889|5.1944|4.8889|4|4.1111|3.7778|3.0833|3|2.8334|3.3889|4.2222|4|3.6111|3.6944|5.4444|6.3055|7.0833|5.7778|6.5278|7.9722|7.0833|7.5556|7.4167|8.8334|8.4444|6.6667|6.0556|6.2222|4.5|4.0556|5.8611|5.9722|6.1389|5.8611|6.5834|6.8055|7.2222|8.6667|10.1944|11.1944|12.375|14.375|12.6667|11.7083|10.5834|10.4999|12.4581|11.0835|10.3333|10.4999|11.625|11.3333|11.1248|12.4999|10.1252|10.5833|16.0833|14.875|18.3333|13.8333|10.8125|12.8333|9.7917|11.1667|10.2917|9.4792|7.8958|6.1667|7.7917|8.3333|6.5|6.8333|7.2167|9.0567|8.1033|6.9067|5.4867|6.32|5.74|6.17|8.6167|10.28|9.2667|10.5566|10.39|11.36|9.39|10.6767|13.4967|14.69|18.13|20.2|16.085|17.6|20.96|21.77|18.77|13.88|13.325|17.345|12.865|7.88|4.57|6.81|8.595|8.72|9.98|8.86|11.135|13.305|18.335|17.44|10.705|15.03|16.475|12.49|14.985|17.91|22.665|19.22|22.675|27.26|36.035|43.72|46.72|28.01|35.51|26.43|22.67|24.02|18.31|18.57|24.18|27.76|26.55|28.03|31.9|37.46|32.63|34.26|36.64|20.59|21.73|20.75|19.68|22.15|16.07|21.29|19.5|26.39|28.49|26.89|27.17|30.2||||
2022-02-19 13:11:56|usa_0640|ALLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9693|27.9049|24.62|23.14|23.77|20.98|22.43|19.93|18.86|18.08|15.28|19.15|19.85|19.84|20.99|23.83|29.22|26.59|25.25|26.69|22.5|27.49|29.84|33.74|30.56|15.77|19.83|24.45|34.76|46|49.48|52.02|47.9|||||
2022-02-19 13:11:58|usa_0641|DPZ|price|0.0162601626016||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|15.59|17.88|18.82|25.08|21.16|27.76|27.7|22.8|27.18|31.97|33.51|21.21|14.68|13.36|13.28|13.36|4.91|6.82|8.49|8.37|7.78|13.86|15.7|12.32|15.36|18.05|18.59|26|31.9|35.97|34.37|34.14|40.38|51.18|51.43|62.58|66.35|75.26|75.09|72|87.3|101.05|113.96|111.04|105.81|130.09|133.81|135.55|164.89|184.94|180.59|212.52|185.75|233.87|233.53|276.75|261.77|258.1|273.43|257.93|271.75|338.74|362.03|387.81|397.03|368.13|401.03|474.97|465.78|||||
2022-02-19 13:12:02|usa_0642|CDNS|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||||
2022-02-19 13:12:08|usa_0643|ATO|price|0||||5.5833|5.875|5.8333|5.5833|6.5833|6.9166|9.5001|8.75|10.6667|10.9167|10.8334|10.5833|9.9167|9.4167|9.4167|9.25|8.1667|10.4167|10.25|10.75|10.8334|10.4167|10|11.0833|11.9167|12|11.0833|11.25|11.0833|11.3333|11.6667|14|15.3333|13.3333|13|14.9167|15.6667|16.5833|18.75|20.3333|18.4167|17.8334|18.375|17.75|17|18.5|20.25|19.375|23|23|30.625|23.375|23.875|25.375|24|24.875|30.25|29.0625|30.5|28.5625|32.25|24|25|24.125|20.4375|16.625|17.5|20.625|24.375|23.8|24.46|21.6|21.25|23.6|23.44|21.5|23.32|21.26|24.8|23.94|24.3|25.57|25.6|25.19|27.35|27|28.8|28.25|26.16|26.33|27.91|28.55|31.91|31.28|30.06|28.32|28.04|25.5|27.57|26.62|23.7|23.12|25.04|28.18|29.4|28.57|27.04|29.25|31.2|34.1|33.25|32.45|33.35|31.46|35.07|35.79|35.12|42.69|41.06|42.59|45.42|47.13|53.4|47.7|55.74|55.3|51.28|58.18|63.04|74.26|81.32|74.47|74.15|78.99|82.95|83.84|85.89|84.24|90.14|93.91|92.72|102.93|105.56|113.89|111.86|99.23|99.58|95.59|95.43|98.85|96.11|88.2|104.77||||
2022-02-19 13:12:13|usa_0644|SAVE|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||||
2022-02-19 13:12:15|usa_0645|STWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0855|15.9646|15.247|15.5856|13.6666|15.8598|17.2224|18.3512|16.3274|14.1343|14.9325|17.3353|16.8918|19.5687|18.7463|22.8261|18.9801|19.8348|22.3826|23.73|23.58|22.87|23.66|24.51|21.56|21.52|20.62|19.44|20.38|22.88|22.3|22.45|22.76|21.96|21.79|21.31|22.36|22.02|20.3|22.6|22.83|24.39|25.33|8.8|14.96|15.55|19.78|24.27|26.94|24.79|24.99||||
2022-02-19 13:12:18|usa_0647|SBH|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||||
2022-02-19 13:12:21|usa_0648|DCI|price|1|0.4766|0.4584|0.4271|0.4766|0.4011|0.3438|0.3855|0.4167|0.3646|0.3881|0.4688|0.5469|0.737|0.7006|0.7474|0.7683|0.7006|0.8255|0.5625|0.7552|0.836|0.8959|0.7604|0.8594|0.7813|0.7188|0.8021|0.8959|0.974|1.2813|1.1563|1.5313|1.4375|1.4636|1.6563|1.8281|1.8698|1.8906|2.3594|2.3906|2.1328|2.3203|2.6328|2.9453|2.7969|3.0625|2.875|2.891|3.1095|3.344|3.047|3.266|3.2815|3.0785|3.6565|3.8595|4.2815|5.094|6.3285|5.625|6.3438|4.6406|4.5469|4.5781|5.5938|6.2031|5.8125|5.1563|5.8125|4.7969|5.6563|6.975|6.92|7.7|7.8875|9.2525|10.7875|8.38|7.8925|8.4875|9.98|12.1875|14.305|13.505|13.715|13.315|14.85|15.59|14.875|16.29|15.625|17.275|16.62|16.445|18.775|17.61|17.96|18.195|21.43|20.94|21.77|22.555|17.575|15.56|16.495|19.005|17.835|19.12|23.15|23.735|24.36|29.3|30.615|27.69|32.025|36.15|34.66|34.13|32.27|37.61|36.38|36.25|39.61|41.26|42.09|38.79|41.58|36.56|37.37|33.6|30.2|28.18|32.68|36.13|36.52|42.25|46.28|47.49|47.21|50.66|44.26|47.7|51.28|47.28|53.54|49.95|52.74|51.85|43.83|48.34|47.5|59.44|62.88|66.19|60.01|55.66||||
2022-02-19 13:12:27|usa_0649|NNN|price|0|||||||10|10.75|10.875|12.5|11.5|11.75|12.25|11.25|11.25|11.5|9.5|9.5|9.875|8.25|8.25|8.25|9.75|8.25|8.25|9.25|7.75|7.25|7.375|7.25|7.75|8.5|8|8.5|8.75|9.75|9.875|10|11.625|12.125|13.875|13.5|14|13.75|13.875|13.625|12.25|12.25|12.125|13.125|13.25|12.75|13.25|13.875|13.625|15.875|14.75|15.313|15.938|18.063|17.625|16.188|14.625|13.25|11.1875|12.875|10.625|9.9375|10.4375|10.5|10.375|10.1875|11.8|14.25|13.25|13|13.96|16|16.12|15.33|15.1|17.24|17.03|17.8|19.75|17.2|18.22|20.6|18.45|20.47|20|20.37|23.3|19.95|21.6|22.95|24.19|21.86|24.38|23.38|22.05|20.9|23.95|17.19|15.84|17.35|21.47|21.22|22.83|21.44|25.11|26.5|26.13|24.51|26.87|26.38|27.19|28.29|30.5|31.2|36.17|34.4|31.82|30.33|34.32|37.19|34.57|39.37|40.97|35.01|36.27|40.05|46.2|51.72|50.85|44.2|43.62|39.1|41.66|43.13|39.26|43.96|44.82|48.51|55.39|53.01|56.4|53.62|32.19|35.48|34.51|40.92|44.07|46.88|43.19|48.07||||
2022-02-19 13:12:33|usa_0650|KAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9956|5.8761|4.6328|4.818|5.2979|5.7287|6.9719|4.8633|5.1656|6.0877|6.031|7.5501|7.3876|7.5085|8.593|10.4635|10.9435|11.2306|12.0053|10.7243|13.2296|13.9627|14.1328|13.1881|14.1214|14.2877|15.0284|16.3132|16.2262|16.6003|15.8748|17.7756|19.1321|20.3376|20.485|22.5595|17.6244|19.3891|23.2397|25.08|21.62|12.2|14.98|13.75|18.33|15.05|17.76|16.01|15.85||||
2022-02-19 13:12:36|usa_0651|NFG|price|0|3.9364|4.1254|4.4692|4.538|5.1912|4.9063|6.3125|6.5|6.75|7.25|6.3125|7.1875|8.5|8.5313|9.125|9.7188|10.6875|11.75|11.125|8.375|8.75|9.3125|8.875|9.5|9.3125|12.375|12.5|13.8125|12.5|11.75|11.9375|11.875|11.5625|12|12.1875|12.25|12.1875|12.75|13.0625|14.75|16|16.6875|18.1875|17|15|14.6875|14.9375|12.75|14|14.3125|14.375|16.8125|17.3125|18|18.375|20.625|21.375|20.9688|22|24.3438|23.5|21.7813|23.5|22.5938|19.625|24.25|23.5938|23.25|22.2813|24.3984|28.039|31.4688|26.79|25.995|23.03|24.7|24.35|22.51|19.87|20.73|21.87|26.05|22.85|24.44|24.6|25|28.33|28.34|28.59|28.91|34.2|31.19|32.72|35.14|36.35|38.54|43.26|43.31|46.81|46.68|47.21|59.48|42.18|31.33|30.67|36.08|45.81|50|50.55|45.88|51.81|65.62|74|72.8|48.68|55.58|48.12|46.98|54.04|50.69|61.35|57.95|68.76|71.4|70.04|78.3|69.99|69.53|60.33|58.89|49.98|42.75|50.05|56.88|54.07|56.64|59.62|55.84|56.61|54.91|51.45|52.96|56.06|51.18|60.96|52.75|46.92|46.54|37.29|41.93|40.59|41.13|49.99|52.25|52.52|63.94||||
2022-02-19 13:12:41|usa_0653|GNTX|price|0|0.1036|0.1328|0.1192|0.0997|0.0859|0.0977|0.0723|0.0625|0.0742|0.0684|0.0703|0.1094|0.1211|0.1484|0.1192|0.1075|0.1153|0.127|0.1797|0.1094|0.1328|0.1231|0.1328|0.1602|0.2031|0.2891|0.3633|0.3985|0.254|0.2852|0.2227|0.1641|0.2969|0.2305|0.3281|0.4063|0.625|0.754|0.4688|0.6641|0.9297|1.375|1.7969|2.2031|1.4219|1.5938|1.4844|1.516|1.3125|1.2345|1.5|1.375|1.8595|2.4375|2.844|2.516|2.469|2.469|3.102|3.3595|4.2422|4.5313|3.75|5|5.3906|7|5.1719|6.9375|9.2813|6.2734|6.25|4.6563|5.7813|6.9675|5.9725|6.6825|7.4075|6.8675|6.7975|7.91|6.3625|7.6625|8.7075|11.04|10.8425|9.92|8.7825|9.255|7.975|9.1|8.7|9.75|8.73|7|7.105|7.78|8.125|9.845|10.72|8.885|8.575|7.22|7.15|4.415|4.98|5.8|7.075|8.925|9.71|8.99|9.7625|14.78|15.125|15.115|12.025|14.795|12.25|10.435|8.495|9.425|10.005|11.525|12.795|16.49|15.765|14.545|13.385|18.065|18.3|16.42|15.5|16.01|15.69|15.45|17.56|19.69|21.33|18.97|19.8|20.95|23.02|23.02|21.46|20.21|20.68|24.61|27.535|28.98|22.16|25.77|25.75|33.93|35.67|33.09|32.98|34.85|||||
2022-02-19 13:12:46|usa_0654|AXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|24.8|29.27|27.82|27.9|25.95|27.35|27.08|27.95|28.56|30.96|31.1|29.39|32.99|34.01|33|40|37.37|40.24|33.35|31.65|32.23|27.85|24.63|25.9|28.88|28.45|31.46|30.1|32.43|36.12|33.21|30.91|27.02|32.7|33|31.52|35.83|34.52|41.73|45.51|43.49|47.17|46.1|44.32|48.3|51.51|51.3|53.15|54.05|57|55.06|52.11|54.81|65.77|66.77|64.78|57.05|49.67|57.76|56.53|57.45|50.57|54.78|59.65|66.95|60.92|38.25|43.5|43.88|50.19|50.83|49.02|45.5|51.12|||||
2022-02-19 13:12:49|usa_0657|LPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:12:49|usa_0658|NCR|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||||
2022-02-19 13:12:53|usa_0659|MSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:12:53|usa_0661|AVY|price|0.180816256242|5.0782|5.9064|6.1408|6.7814|6.5938|6.5626|7.4064|8.4688|8.5938|8.8438|8.625|11.4688|10.5626|9.4064|9.75|11.9376|11.4376|13.6876|9.625|11.375|11.125|12.25|11.375|11.625|11.8126|13.8126|14.5|13.6876|12.75|11.9376|8.625|12.125|12.125|11.875|11.25|12.9376|13.4376|14.1876|13.3126|14.375|15.125|14.125|14.1876|13.9376|14.4376|16.3126|16.813|19.938|20.313|20.063|22.375|27|28.5|25.875|32.938|38.5|36.75|44.125|39.813|52.5|52.375|57.5625|41.4375|57.5|68.25|61.375|62.5|61.0625|65.625|54.25|50.5|52.02|56.07|51.26|46.3|61.03|64.05|62.21|62.24|58.67|53.01|53.96|52.58|62.21|64.1326|60.57|60.84|61.93|52.35|56.67|56.65|58.48|62.5|58.63|63.14|64.26|62.2|61.34|57.9|49.25|48.19|44.01|35.02|22.34|28.74|26.73|35.65|36.41|39.03|35.85|36.35|41.96|41.74|31.55|26.6|30.13|31.98|30.79|32.38|43.07|41.45|44.73|47.12|50.67|48.66|47.21|46.85|52.91|55.59|60.85|64.97|72.11|72.61|77.89|69.79|80.6|83.21|92.93|106.17|106.25|104.81|114.68|90.72|113|110.65|114.87|127.86|101.87|110.39|113.34|138.39|183.65|214.17|210.68|217.72|||||
2022-02-19 13:13:00|usa_0662|ON|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||||
2022-02-19 13:13:04|usa_0663|HXL|price|0|14.1804|16.5855|17.585|13.993|12.5875|15.1799|17.4913|18.6781|17.4913|18.8344|17.8349|18.4907|25.2374|28.8294|26.3307|24.3317|32.1714|31.9215|38.7619|25.4248|29.6727|35|38.25|32.5|29.375|29.375|22.375|19.125|14.875|15.125|7.875|10.75|11.375|16|13.25|11.875|13.25|10.625|11.875|9.25|9.625|9.875|6|4|3.5|3|5.625|4.5|5|7.25|10.625|11.25|11.75|15.25|19.375|16.25|17.625|17.25|28.688|24.938|27.375|22.625|10.75|8.375|7.0625|10.125|5.8125|5.5625|5|9.5|13.375|8.9375|9.95|12.75|4|3.08|4|4.35|2.48|3|2.91|3.2|5.9|7.41|7.28|11.58|13.82|14.5|15.51|16.92|18.29|18.05|21.97|15.71|14.15|17.41|19.85|21.07|22.71|24.28|19.11|19.3|13.69|7.39|6.57|9.53|11.44|12.98|14.44|15.51|17.79|18.09|19.69|21.89|22.16|24.21|24.01|25.79|24.02|26.96|29.01|34.05|38.8|44.69|43.54|40.9|39.7|41.49|51.42|49.74|44.86|46.45|43.71|41.64|44.3|51.44|54.55|52.79|57.42|61.85|64.59|66.38|67.05|57.34|69.16|80.88|82.13|73.31|37.19|45.22|33.55|48.49|56|62.4|59.39|51.8|||||
2022-02-19 13:13:09|usa_0664|NDSN|price|1|1.5531|1.721|1.721|1.4173|1.1869|1.3548|1.4602|1.5227|1.6867|1.5617|1.2494|1.5852|1.8858|2.3543|2.4793|3.1234|3.3733|4.25|3.2813|3.75|4.875|5.7188|5.6875|5.9375|5.75|6.3125|6.75|6.4063|5.9219|5.25|4.9063|5.8125|6.1875|6.625|10.625|11.5|12.75|12.75|11.75|11.75|10|10.625|13.375|14.1875|14.375|13.6875|14|14.0625|13.875|13.9375|14.4375|13.5|15.125|12.625|13.75|15.1875|12.5|15.25|12.4065|12.2815|11.7813|11.766|11.2031|15.9375|15.4688|14.375|11.125|10.75|11.1719|14.125|14.3438|14.625|13.455|12.45|11.215|13.225|15.49|12.05|12.955|11.05|12.63|12.08|13.855|18.11|17.28|20.935|17.51|18.815|16.11|16.685|18.585|22.71|26.725|22.75|23.025|25.86|22.915|22.88|26.75|24.94|29.515|35.33|18.465|15.105|18.14|22.45|26.385|28.27|35.91|31.525|39.01|46.155|56.97|51.03|46.37|45.34|53.9|51.26|59.03|67.62|69.49|72.16|72.09|69.32|74.35|75.17|76.55|72.86|79.65|74.11|71.24|60.43|76.73|88.29|100.13|113.53|125.2|127|126.69|143.72|128.6|134.11|122.67|129.64|145.95|141.66|156.81|168.86|160.91|193.63|193.43|178.99|211.41|226.13|254.21|232.54||||
2022-02-19 13:13:14|usa_0665|WRB|price|0|0.4573|0.5262|0.5646|0.5262|0.507|0.507|0.6112|0.5756|0.585|0.585|0.7861|1.3455|2.1169|2.3411|1.7851|1.5364|1.9606|1.5364|1.5217|1.4047|1.4047|1.5071|1.6242|1.7265|1.7119|1.8583|2.3703|2.3557|2.2094|2.385|1.8583|2.1948|2.5752|2.5898|2.107|2.6776|2.9081|2.9301|3.8628|3.775|4.1262|3.4129|3.7311|3.0727|3.0727|3.4019|3.1605|3.292|3.2156|3.1169|3.9836|4.7187|4.06|3.6653|4.0164|4.4556|4.4774|5.1689|5.6707|5.7778|6.2387|5.276|3.9342|4.4858|3.2262|3.292|3.0288|2.7489|3.0369|2.4689|4.5516|6.2142|5.9342|5.4547|6.321|7.0716|7.5693|7.2431|6.716|7.8244|8.4644|10.4098|10.1511|10.3556|11.8164|12.7258|12.492|13.9764|14.6964|15.8578|17.5467|21.1644|25.8044|22.7533|23.5933|23.0067|22.08|21.6933|19.7533|19.8733|18.46|16.1067|15.7|20.6667|15.0333|14.3133|16.8533|16.4267|17.3933|17.64|18.0467|18.2533|21.4733|21.6267|19.7933|22.9267|24.08|25.9467|24.9933|25.16|29.58|27.24|28.5733|28.9267|27.7467|30.8733|31.8667|34.1733|33.6733|34.62|36.2467|36.5|37.4667|39.9467|38.5067|44.34|47.0867|46.1133|44.4933|47.7667|48.4667|48.2733|53.2867|49.2733|56.48|65.93|72.23|69.1|52.17|57.29|61.15|66.42|75.35|74.43|73.18|82.39||||
2022-02-19 13:13:19|usa_0666|CNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.91|18.46|18.52|16.37|13.92|12.49|13.32|7.43|9.66|10.55|10.24|14.53|17.74|13.15|15.58|17.23|19.1|20.59|19.34|18.41|22.11|22.59|23.47|25.29|28.62|27.63|31.32|33.16|28.35|34.62|35.45|36.15|43.75|40.02|33.26|33.08|36.02|33|38.05|38.49|44.13|38.34|35.23|34.44|39.16|34.79|38.4|36.63|39.94|35.25|38.58|33.98|6.58|12.81|10|16.58|20.41|22.56|19.13|17.33||||
2022-02-19 13:13:21|usa_0667|EV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:22|usa_0668|SNH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:22|usa_0669|TFX|price|0|5.375|5.7292|5.1875|5.125|4.2916|3.9583|4.2501|4.625|4.6875|4.625|5.625|6.7292|8.3125|9.2501|6.75|7.8333|11.1667|10.2501|10.2917|7.5|8.7083|10.2084|9.125|9.8333|10.5|11.0417|12.7917|10.4584|9.8751|11.5417|9.4167|10.9583|14.3333|14.375|16.75|16.5|17.5625|15.875|13.875|15.5|16|15.5625|16.375|18.5|18.0625|16.3125|17.875|17.75|20.125|21.5|20.25|20.5|22.563|23.875|24.813|26.063|26.438|31.25|34.625|37.75|42.0625|38|35|45.625|34.0625|43.4375|39.4375|31.3125|35.5|37.0625|34.375|44.1875|40.95|44|37.39|47.31|54.67|57.15|45.58|42.89|35.7|42.55|43.43|48.33|49.23|50.15|42.5|51.94|51.18|59.37|70.5|64.98|71.63|54.02|55.64|64.56|68.07|81.78|77.92|63.01|47.71|55.59|63.49|50.1|39.09|44.83|48.31|53.89|64.07|54.28|56.78|53.81|57.98|61.06|53.77|61.29|61.15|60.91|68.84|71.31|84.51|77.49|82.28|93.86|107.24|105.6|105.04|114.82|120.83|135.45|124.21|131.45|157.01|177.31|168.05|161.15|193.73|207.76|241.97|248.82|254.98|268.21|266.09|258.48|302.16|331.15|339.75|376.44|292.86|363.98|340.42|411.57|415.46|401.79|376.55|328.48||||
2022-02-19 13:13:27|usa_0670|R|price|0|15.9289|18.9399|19.1972|19.3902|15.8207|14.5814|16.9231|16.205|16.486|19.0775|18.2346|22.2312|27.664|29.2398|28.1152|33.3633|40.4859|36.2374|36.4873|26.4908|29.1149|28.3651|23.6168|25.9909|24.8663|26.1159|27.2405|20.3679|19.1185|21.7424|12.9955|14.9948|17.4939|19.2433|17.7439|20.243|24.3666|25.7411|23.8666|27.4904|27.8652|31.2392|30.3644|26.5|24.75|25.125|25.625|22|24|23.875|25.375|24.75|27.25|28.125|29.625|28.125|29.25|33|35.9375|32.75|38|31.5625|24.875|26|27.625|26|20.375|24.4375|22.6875|18.9375|18.4375|16.625|17.99|19.6|19.99|22.15|29.54|27.09|24.93|22.44|20.51|25.62|29.32|34.15|38.73|39.8075|47.04|47.77|41.7|36.6|34.22|41.02|44.78|58.43|51.68|51.06|49.34|53.8|49|47.01|60.91|68.88|62|38.78|28.31|27.92|39.06|41.17|38.76|40.23|42.77|52.64|50.6|56.85|37.51|53.14|52.8|36.01|39.06|49.93|59.75|60.79|59.7|73.78|79.92|88.09|89.97|92.85|94.89|87.37|74.04|56.83|64.78|61.14|65.95|74.44|75.44|71.98|84.55|84.17|72.79|71.86|73.07|48.15|61.99|58.3|51.77|54.31|26.44|37.51|42.24|61.76|75.65|74.33|82.71|82.43||||
2022-02-19 13:13:32|usa_0671|GWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:33|usa_0672|CRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.325|12.625|14.05|14.8|13.62|16.515|19.125|27.14|28.74|28.7|34.98|25.25|26.63|26.17|25.44|26.51|19.93|19.94|15.49|14.56|19.73|17.77|18.81|22.92|26.84|24.99|30.65|28.66|26.76|31.5|27.9|30.9|31.47|38.98|48.7|53.66|54.53|53.55|56.87|73.38|75.73|70.71|75.68|69.48|77.24|82.67|91.72|106.63|89.59|89.73|103.61|105.92|89.87|91.39|89.88|88.1|98.45|115.04|105.78|108.94|93.56|81.62|95.85|97.21|89.35|110.29|65.27|79.33|88.57|94.37|84.8|102.22|94.41|99.77||||
2022-02-19 13:13:36|usa_0673|OC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|29.69|31.8|34.26|26.59|20.61|17.21|23.65|22.71|16.48|8.51|12.17|23.44|26.14|23.79|31.42|24.57|31.4|33.92|36.88|25.24|28.07|36.5|27.25|33.35|36.39|41.32|40.85|40.68|40.25|42.91|38.91|33.86|35.58|42.43|41.67|44.79|47.44|47|49.2|51.66|52.86|61.14|66.05|74.44|91.99|79.79|65.14|58.79|42.99|46.32|54.6|60.52|65.26|34.8|54.45|68.24|75.67|89.82|96.18|88.26|87.27||||
2022-02-19 13:13:41|usa_0674|LII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|15.375|9.0625|9.5|14.8125|9.9375|7.9375|10.45|9.68|9.39|9.6|12.57|17.49|14.92|12.86|14.65|13.01|14.61|17|18.62|17.29|14.85|19.9|21.21|20.89|26.16|28.44|28.69|24|23.37|30.62|35.74|34.85|33.88|38.89|34.58|30.18|33.27|29.54|26.46|30.93|36.84|39.66|45.1|43.33|41.61|48.67|51.14|43.1|29.78|33.68|40.04|43.74|49.87|53.37|63.38|63.97|74.77|85.08|89.33|89.62|78.02|95.09|110.52|110.35|115.17|123.75|134.96|138.75|157.7|157.47|169.6|191.25|173.33|207.47|200.73|204.91|217.17|206.49|264.4|268.27|241.58|243.8|185.3|229|272.65|272.82|316.26|327.69|300.48|313.52||||
2022-02-19 13:13:45|usa_0675|NCLH|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||||
2022-02-19 13:13:48|usa_0677|STLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5625|4.7813|4.375|6.25|5.875|4|5.3125|3.4688|3.25|2.9375|4.1406|3.8672|3.9219|3.9844|2.8906|2.2656|2.2969|2.75|2.7813|3.125|2.4725|2.9025|4.1025|4.1175|3.2725|3.0075|2.9275|3.4475|3.8025|5.75|6.195|7.1575|9.655|9.47|8.6125|6.5625|8.49|8.8775|14.1825|16.435|12.6125|16.225|21.6|20.955|23.35|29.785|33.04|39.07|17.09|11.18|8.81|14.8|15.34|17.72|17.47|13.19|14.11|18.3|18.77|16.25|9.92|13.15|14.54|11.72|11.24|13.73|15.875|14.91|16.72|19.54|17.79|17.95|22.61|19.74|20.1|20.715|17.18|17.87|22.51|24.5|24.99|35.58|34.76|35.81|34.47|43.13|44.22|45.95|45.19|30.04|35.27|30.2|29.8|34.04|22.54|26.09|28.63|36.87|50.76|59.6|58.48|62.07|||||
2022-02-19 13:13:52|usa_0678|THC|price|0.836791147994|40|38.6667|30.6667|27.3333|28.1667|25.6668|30.3332|37.3334|35.3334|37.1667|26.6667|32.6667|30.6667|29.3333|32.8332|38.8334|36.1667|38.5|25.1667|28.8332|29.5|30.3332|30.5|37.3334|41.3334|45.1667|48.8332|44.6667|43.0002|49.6668|47.0002|66.3332|63.8334|64.9999|43.6667|35.6667|41.6667|39.3336|30.0003|24.3333|20.6669|30.3333|30.0003|43|45.6667|45.3334|38.668|42.6667|45.3334|40.668|47.668|56|54.668|51.668|55.668|65.332|69.3334|79.836|81.5|100.1618|99.8284|79.8294|74.4963|50.4975|62.9969|47.831|51.8308|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|||||
2022-02-19 13:13:58|usa_0679|TRGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8|35.36|32.7|30.67|41.05|45.49|41.37|50.21|50.68|67.29|64.09|73.61|87.5|97.6|138.13|135.43|104.21|94.97|89.22|48.92|26.17|28.24|40.98|46.96|58.2|57.32|43.53|48.24|47.62|43.74|49.21|56.39|35.01|41.55|37.27|40.39|40.83|8.18|19.12|14.03|26.18|31.75|44.45|49.5|51.94||||
2022-02-19 13:14:00|usa_0680|LECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||15.625|13.625|12.5|13.125|17.625|15|16.438|18.25|17.5|21.063|19.5|22.813|11.0625|11.625|11.125|9.3125|10.25|10.4375|10.3125|12.0938|7.125|6.6563|9.8125|10.75|12.75|11.01|12.22|14.285|13.45|11.0655|11.575|9.03|10.21|11.11|12.37|14.075|17.045|15.68|17.27|15.04|16.575|19.7|19.83|26.995|31.325|27.225|30.21|29.78|37.12|38.805|35.59|32.245|39.35|32.155|25.465|15.845|18.02|23.725|26.73|27.165|25.495|28.91|32.635|37.96|35.85|29.01|39.12|45.35|43.79|39.05|48.68|54.18|57.27|66.62|71.34|72.01|69.88|69.135|69.09|65.39|60.89|52.43|51.89|58.57|59.08|62.62|76.67|86.86|92.09|91.68|91.58|89.95|87.76|93.44|78.85|83.87|82.32|86.76|96.73|69|84.24|92.04|116.25|122.94|131.71|128.79|139.47||||
2022-02-19 13:14:05|usa_0683|AOS|price|0|||1.0833|0.9722|0.8819|0.6042|0.75|0.632|0.8681|0.9722|0.9931|1.3125|1.5695|1.4167|1.2083|1.1389|1.4167|1.2292|1.2361|0.6736|0.8472|0.875|0.9375|0.8542|1.0139|0.9444|0.9028|0.7222|0.875|0.9236|0.7778|0.8542|0.9306|1.0903|0.9583|1|1.4375|1.875|1.5|2.125|2.4375|2.6667|3.3333|3.9722|3.5833|2.8333|2.7778|2.7222|2.5|2.6112|2.875|2.3055|2.625|2.7778|2.7638|3.3195|3.875|3.9515|4.4028|4.6945|4.875|5.7431|3.2708|4.0938|3.2708|4.6042|5.0417|3.6458|3.0208|3.4792|2.0938|2.8438|3.255|2.9833|2.9233|3.25|4.2417|5.2017|4.7367|4.5017|4.4667|4.6917|4.6683|5.8417|4.825|5.2983|4.0583|4.99|4.8117|4.4517|4.75|5.85|8.8|7.7267|6.5717|6.26|6.37|6.6483|7.3133|5.8417|5.4783|5.4717|6.5317|4.92|4.1967|5.4283|6.35|7.2317|8.7617|8.0317|9.6483|9.52|11.085|10.575|8.0075|10.03|11.2375|12.2225|14.385|15.7675|18.3925|18.14|22.6|26.97|23.01|24.79|23.64|28.205|32.83|35.99|32.595|38.305|38.155|44.055|49.395|47.35|51.16|56.33|59.43|61.28|63.59|59.15|53.37|42.7|53.32|47.16|47.71|47.64|37.81|47.12|52.8|54.82|67.61|72.06|61.07|85.85|||||
2022-02-19 13:14:10|usa_0684|CBOE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.76|20.2|22.43|28.69|24.12|27.16|26.17|28.72|27.1|29.72|29.58|36.56|45.42|45.02|52.84|56.48|48.94|53.52|64.19|57.47|57.22|65.78|65.96|65.36|63.91|66.91|73.74|79.14|90.01|106.7|124.76|114.1|103.81|97.76|96.21|95.44|107.5|118.23|120|89.25|93.28|86.89|91.66|97.2|119.97|122.7|130.17||||
2022-02-19 13:14:12|usa_0686|ACM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|24.91|35.94|28.23|25.87|31.05|24.44|28.72|26.08|28.54|27.55|27.61|28.67|24.24|24.89|28.08|26.93|27.06|18.38|19.99|22.97|14.91|21.28|24.12|32.77|30.79|30.65|29.38|32.07|31.95|37.53|30.29|31.09|32.97|26.54|30.89|31.32|30.18|27.6|37.73|34.08|32.29|35.01|37.46|36.51|33.17|32.65|26.37|30.02|36.87|38.31|43.6|25.6|35.99|40.15|48.21|61.71|63.54|61.75|76.73||||
2022-02-19 13:14:16|usa_0688|HPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:16|usa_0690|JBL|price|2||||||||||||||||||||||||||||||||||||||||0.4688|0.4844|0.5157|0.4531|0.4531|0.375|0.4219|0.3125|0.344|0.4065|0.844|1.297|0.969|1.657|1.532|3.188|4.141|7.321|14.813|12.032|13.157|8.516|5.875|14.5|16.3125|24.125|22.4063|31.9688|34.7188|36.5|63.8125|31.25|22.48|29.38|23.11|26.3|18.65|22.9566|18.71|21.45|16.61|20.99|28.15|27.51|27.98|28.31|20.63|25.06|25.71|29.23|29.44|33.12|37.85|34.82|26.83|28.36|26.72|23|22.2|16.95|12.92|12.72|16.86|6.58|4.14|7.83|10.95|13.31|15.17|13.69|10.25|15.11|21.43|21.58|16.85|20.27|25.83|19.13|22.78|19|18.73|20.06|22.82|20.27|18.51|18.82|21.58|20.75|21.97|24.57|19.35|25.59|20.85|19.08|21.19|21.15|25.51|29.92|31.35|28.85|27.09|28.28|29.56|24.97|28.4|24.59|28.81|38.84|32.05|29.92|34.15|38.22|43.17|56.45|61.78|58.46|59.56||||
2022-02-19 13:14:22|usa_0691|ZBRA|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||||
2022-02-19 13:14:27|usa_0692|FTNT|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||||
2022-02-19 13:14:29|usa_0693|SRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2954|41.4234|45.4693|42.3172|41.7591|44.0442|49.3313|51.2132|49.1521|53.8119|54.1256|43.3273|40.9974|44.8507|49.7346|55.3353|60.8913|46.8222|45.0748|34.0525|38.085|38.7123|34.7694|41.5|39|34.98|39.73|43.81|47.66|49.18|26.45|35.33|33.75|40.36|42.5|47.84|47.22|48.27||||
2022-02-19 13:14:32|usa_0694|DNKN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:32|usa_0695|PBI|price|0|3.7032|4.2344|3.5938|4.0782|3.6094|4.3125|4.125|4.4375|4.9532|5.6094|4.9219|6.0625|7.3594|7.7657|7.5|9.1563|10.5|10.6563|11.875|9.5625|11.1563|11.375|10.6563|10.6875|10.6563|11.2188|12.5625|11.875|11.6875|12.3125|7.0938|9.9375|13.3125|14.7188|14.9688|15.7813|16.5938|14.4375|18|19.9375|21.0625|20.75|19.125|20.6875|20.3125|19.0625|17.75|15.8751|18|19.125|21|23.5|24.5|23.875|26.375|27.375|29.375|35.625|41.5938|44.9688|50.1875|49|52.5625|66.0625|63.75|64.25|60.9375|48.3125|44.6875|40|39.4375|33.125|34.75|42.12|38.2|37.61|42.8|39.72|30.49|32.66|31.92|38.41|38.32|40.62|42.61|44.25|44.1|46.28|45.12|43.55|41.74|42.25|42.93|41.3|44.37|46.19|45.39|46.82|45.42|38.04|35.02|34.1|33.26|25.48|23.35|21.93|24.85|22.76|24.45|21.96|21.38|24.18|25.69|22.99|18.8|18.54|17.58|14.97|13.82|10.64|14.86|14.68|18.19|23.3|25.99|27.62|24.99|24.37|23.32|20.81|19.85|20.65|21.54|17.8|18.16|15.19|13.11|15.1|14.01|11.18|10.89|8.57|7.08|5.91|6.87|4.28|4.57|4.03|2.04|2.6|5.31|6.16|8.24|8.77|7.21|6.63||||
2022-02-19 13:14:37|usa_0696|PACW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.625|15.125|14.875|17.25|19.65|21.4|20|22.95|24.35|28.28|33.35|28.69|30.58|33.5|37.13|37.65|36.9|40.75|43.07|43.9|46.95|47.29|56.39|57.66|60.23|57.39|52.21|56.33|57.66|55.95|42.75|25.84|16.05|28.19|24.12|15.31|13|20.14|20.9|23.24|18.65|18.5|21.63|21.32|19.89|15.02|18.94|23.96|22.48|24.49|24.65|28.69|29.85|33.73|42.44|44.76|42.69|44.39|45.74|47.255|46.68|42.65|44.27|37.31|36.96|42.38|55.15|50.81|46.03|47.32|49.75|51.81|51.45|49.39|33.39|37.96|37.97|37.57|38.66|16.55|18.5|17.85|25.42|39.5|40.77|42.06|45|||||
2022-02-19 13:14:41|usa_0697|LAMR|price|0.0311320754717||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6667|18.333|13.5|13.167|18.625|22.583|35|34.5|38.063|31.2188|33.9375|33.625|40.625|54|45.5|44.0625|45.625|48|36.75|38.65|43.98|31.57|40.62|42.93|31.58|33.94|29.34|35.83|34.31|30.25|40.35|41.19|40.21|41.42|40.29|37.38|44.01|44.62|52.61|54.99|49.04|57.68|62.97|60.34|59.53|53.46|35.93|39.54|37.98|15.17|9.75|16.9|21.04|24.3|34.35|37.22|27.35|33.99|36.94|32.52|25.46|22.49|32.41|31.82|30.35|39.25|48.58|46.82|43.33|45.71|51|49.92|50.15|51.65|59.27|57.96|60.05|56.43|61.5|62.04|67.86|63.45|74.74|72.07|70.57|70.44|63.66|63.71|73.63|73.32|79.26|82.67|80.92|80.01|51.28|57.65|65.73|61.96|93.92|99.04|106.6|113.2|111.31|
2022-02-19 13:14:46|usa_0698|WTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:46|usa_0699|XLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:46|usa_0700|SON|price|0|3.9773|3.8961|4.7619|4.7619|4.3561|4.5455|4.8973|4.2479|5.1137|5.3571|5.3571|6.6558|7.5758|8.0628|8.4416|8.2251|10.2814|12.3377|11.9048|9.1991|11.4719|13.3117|12.987|14.8268|14.8268|14.9351|15.5844|16.0173|14.8268|13.961|12.2294|14.0693|15.9091|15.1515|14.7186|14.9351|16.4502|17.2078|20.3463|20.671|19.5887|20.3463|19.4805|19.0476|19.6971|17.7489|20.184|18.939|20.995|22.5|25.227|23.864|24.773|25.795|25|23.523|24.5455|27.671|30.853|31.535|37.6705|30.25|24|29.625|23|29.9375|22.8125|22.75|23.5|20.5625|18.0625|21.625|21.5|24.88|23.5|26.58|28.61|28.32|21.31|22.93|20.93|24.02|21.95|24.62|24.28|25.5|26.44|29.65|28.85|26.5|27.31|29.4|33.87|31.65|33.64|38.06|37.58|42.81|30.18|32.68|28.63|30.95|29.68|23.16|20.98|23.95|27.54|29.25|30.79|30.48|33.44|33.67|36.23|35.54|28.23|32.96|33.2|30.15|30.99|29.73|34.99|34.57|38.94|41.72|41.02|43.93|39.29|43.7|45.46|42.86|37.74|40.87|48.57|49.66|52.83|52.7|52.92|51.42|50.45|53.14|48.5|52.5|55.5|53.13|61.53|65.34|58.21|61.72|46.35|52.29|51.07|59.25|63.3|66.9|59.58|57.89||||
2022-02-19 13:14:52|usa_0701|ACC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|18.75|22.45|20.65|22.68|22.54|24.65|26.85|24.1|25.45|28.32|31.17|28.08|28.6|27.36|28|27.76|31.29|20.64|17.08|21.74|27.87|28.59|27.86|27.41|30.62|31.57|31.7|35.16|38.96|42.39|44.15|43.24|45.57|46.09|44.52|39.66|36.68|32.43|36.38|38.43|36.86|41.54|43.76|37.99|35.1|41.57|45.9|51.62|49.23|48.38|47.2|48.33|47.77|40.8|36.91|42.99|42.36|40.89|46|45.21|46.9|46.3|24.07|35.4|37.03|42.83|42.69|47.16|48.97|57.29||||
2022-02-19 13:14:55|usa_0702|AFG|price|0|9.3333|13.25|13.25|12.5|14.5416|15.4167|16|15.6667|17.5833|17.7083|16.3333|16.9166|18.7083|19.125|18.7083|17.9166|18.7917|19.2917|17.375|13.9166|14.3333|15|15.4167|16.1667|15.75|17.5001|17.9167|18.3333|16.8334|15.25|14.25|13.25|16.1667|15|16.9167|17.4167|15.5001|13.4167|12.4167|16.5833|17.6667|21.3333|21.5001|21.5833|16.6667|16.9167|17.8334|17.25|16.0833|17.3333|20|20.4167|20.1667|20.0833|21|25.1667|24.3333|28.4167|29.6667|26.8753|28.9167|28.8753|22|29.25|23.5833|22.7083|18.7083|17.5833|19.0833|16.625|15.4583|17.7083|16.0667|20.2|14.8|16.3667|19.1467|15.9333|15.3467|15.38|13.2333|15.2|14.5|17.64|19.8867|20.4497|19.9267|20.8733|20.5333|22.3467|22.62|25.54|27.74|28.6|31.2867|35.91|34.04|34.15|28.52|28.88|25.56|26.75|29.5|22.88|16.05|21.58|25.5|24.95|28.45|27.32|30.58|32.29|35.02|35.69|31.07|36.89|38.58|39.23|37.9|39.52|47.38|48.91|54.06|57.72|57.71|59.56|57.89|60.72|64.15|65.04|68.91|72.08|70.37|73.93|75|88.12|95.42|99.37|103.45|108.54|112.22|107.33|110.97|90.53|96.21|102.47|107.85|109.65|70.08|63.46|66.98|87.62|114.1|124.72|125.83|137.32||||
2022-02-19 13:15:00|usa_0703|RS|price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5|2.8045|2.8055|3.3055|4.0835|4.5835|5.0835|8.111|7.75|7.7775|6.5555|8.7085|9.375|9.9165|12.8335|12.875|10.9375|9.2083|9.6042|13|10.5|11.7188|11.1875|9.5625|10.5313|12.375|11.725|12.625|11.88|13.125|13.795|15.25|10.925|10.42|7.55|10.35|11.095|16.605|17.575|20.16|19.85|19.48|20.005|18.535|26.465|30.56|46.96|41.475|32.14|39.38|48.4|56.26|56.54|54.2|59.86|77.09|37.97|19.94|26.33|38.39|42.56|43.22|49.23|36.15|41.53|51.1|57.78|49.65|34.01|48.69|56.48|50.5|52.35|62.1|71.17|65.56|73.27|75.84|70.66|73.71|68.4|61.27|61.08|60.48|54.01|57.91|69.19|76.9|72.03|79.54|80.02|72.81|76.17|85.79|85.74|87.54|85.29|71.17|90.26|94.62|99.66|119.76|87.59|94.93|102.04|119.75|152.29|150.9|142.42|162.22||||
2022-02-19 13:15:05|usa_0704|PBCT|price|0||||||||||||||||||||||1.3228|1.1993|1.0758|1.1287|1.1817|1.3757|1.0935|1.0582|0.8642|0.6349|0.4056|0.582|0.4056|0.4233|0.2645|0.7231|0.8466|0.7055|0.7937|1.2346|1.0053|1.3227|1.2698|1.4286|1.6931|2.0811|1.6757|2.0986|2.3281|3.0333|2.681|3.0333|3.1395|3.4919|4.0738|4.5857|5.4762|6.7857|8.0423|8.0357|7.3281|5.1852|5.8466|6.2963|6.4418|5|4.4709|4.4312|3.8889|4.4577|5.4762|5.4497|4.9333|4.6984|4.4995|5.2169|5.5259|4.7471|5.3333|5.3439|6.1355|6.3492|6.8889|9.8392|9.8889|11.3429|12.346|13|14.4|13.8|14.7905|15.5952|15.6429|18.8619|21.2476|21.1429|17.73|17.28|17.8|17.31|15.6|19.25|17.83|17.97|15.07|15.56|16.7|15.62|13.5|13.09|14.01|12.58|13.44|11.4|12.85|13.23|11.61|12.14|12.09|13.42|14.9|14.38|15.12|14.87|15.17|14.47|15.18|15.2|16.21|15.73|16.15|15.93|14.66|15.82|19.36|18.2|17.66|18.14|18.7|18.66|18.09|17.12|14.43|16.44|16.78|15.635|16.9|11.05|11.57|10.31|12.93|17.9|17.14|17.47|17.82|||||
2022-02-19 13:15:10|usa_0706|CXW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.959|114.5831|148.7501|139.3771|89.7925|72.0825|68.334|58.3345|34.377|38.332|16.877|13.125|10.416|6.0445|1.1467|2.9667|5.3167|4.2267|6.1167|4.85|5.7667|4.8367|5.9733|5.9667|8.4433|8.1667|9.6167|10.8433|13.14|12|13.4833|12.75|12.99|12.9033|14.8267|13.7967|16.5933|21.565|22.225|25.51|31.4|27.26|29.48|26.81|26.83|25.66|15.94|13.15|16.64|22.65|24.57|19.86|20.94|24.16|24.99|24.39|21.29|22.71|21.92|27.02|26.82|33.52|35.82|38.3|33.65|34|32.37|33.01|33.44|34.36|37.89|40.26|33.64|29.88|26.19|32.9|34.37|14.78|24.25|31.37|27.67|26.09|21.95|20.06|21.98|24.16|18.41|19.45|22.37|17.72|17.44|11.42|9.73|8.16|6.45|9.06|11.4|8.69|10.24||||
2022-02-19 13:15:15|usa_0707|BMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:15:15|usa_0708|Z|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||||
2022-02-19 13:15:17|usa_0710|RNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.625|8.125|10.125|9.167|10.25|9.3333|11|12.3333|12.708|14.646|14.708|16.6667|15.438|15.125|12.2083|11.6458|12.3333|11.5625|13.625|13.625|14.5208|21.3125|26.1042|23.3367|24.6833|29.6367|31.8|34.3333|36.6|37.79|39.6|40.05|45.52|45.63|49.05|52|53.95|51.58|52.08|46.7|49.24|43.73|44.11|43.62|48.46|55.6|60|50.14|61.99|65.41|60.24|51.91|44.67|52|51.56|49.44|46.54|54.76|53.15|56.76|56.27|59.96|63.69|68.99|69.95|63.8|74.37|75.73|76.01|77.04|81.26|91.99|86.79|90.53|97.34|97.6|107|99.99|97.22|99.73|101.51|106.32|113.19|119.83|117.44|120.16|136.22|144.65|139.05|135.14|125.59|138.51|120.32|133.58|133.7|143.5|178.01|193.45|196.02|149.32|171.03|169.74|165.82|160.25|148.82|139.4|169.33|||||
2022-02-19 13:15:21|usa_0712|AMCX|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||||
2022-02-19 13:15:24|usa_0714|ODFL|price|0|||||||||||||||||||||||||||||||||||1.273|1.4486|1.5364|1.4266|1.4266|1.9095|1.7119|1.3827|1.6461|1.7229|1.4486|1.7558|1.668|1.4266|1.4047|1.1193|1.0096|0.7023|0.9877|0.834|0.8121|0.9328|1.0864|1.2181|1.69|1.3388|1.5034|1.3621|1.2291|0.9986|0.9986|1.0425|1.2949|0.9438|1.048|0.856|0.8889|0.834|0.8779|0.856|1.0517|1.1132|1.2361|1.3213|1.6215|2.4933|2.7654|2.8168|3.8677|4.4879|4.451|5.8232|5.6909|6.8741|6.1531|5.2998|6.6153|7.9882|7.9852|11.1378|8.8978|7.1319|8.5363|8.9333|7.1022|6.8474|9.4311|8.8948|8.397|8.4326|6.96|9.9467|9.0163|9.0963|9.8933|10.4119|11.2978|14.2178|15.5956|16.5778|12.8756|18.0133|21.1867|19.24|20.0967|22.8533|25.4667|27.7467|30.66|35.3467|37.8267|42.4533|47.0933|51.76|51.5333|45.7367|40.6667|39.38|46.4133|40.2067|45.74|57.1933|57.0467|63.4933|73.4067|87.7|97.98|99.3067|107.5067|82.3267|96.26|99.5067|113.3133|126.52|131.26|169.59|180.92|195.18|240.41|253.8|285.98|358.38||||
2022-02-19 13:15:28|usa_0716|PTC|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||||
2022-02-19 13:15:33|usa_0717|HUN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|23.73|19.45|17.55|17.75|18.66|16.68|18.18|18.79|19.03|19.3|26.42|25.29|23.45|12.84|12.6|3.48|3.18|5.16|9.52|11.51|13.25|9.12|10.69|15.55|16.95|18.39|12|10.02|14.16|12.64|15.74|15.81|18.98|16.83|19.5|24.01|24.21|27.84|28.43|23.66|21.5|22.19|14.71|11.34|13.22|12.97|14.57|19.48|22.16|25.34|28.29|33.35|30.44|29.99|28.35|19.32|22.33|19.89|22.57|24.53|15|17.83|24.02|25.33|28.42|26.78|25.67|33.64||||
2022-02-19 13:15:36|usa_0718|FSLR|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||||
2022-02-19 13:15:40|usa_0719|VC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|73.75|62.57|64.97|45.46|49.54|53.75|36.05|44.46|52.31|57.43|60.78|73.73|81.89|85.56|94.77|97.25|106.57|96.4|104.98|99.42|116.4|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||||
2022-02-19 13:15:43|usa_0720|ELS|price|0||||||||||||||||||||||||||||||||||||||||3.5469|4.5625|4.6719|5.5781|5.375|5.1719|5.1875|5|4.9688|3.8438|3.8438|4.3125|4.375|4.4375|4.8125|4.8125|5.8125|5.4688|5.7657|6.5|6.75|6.4688|6.0313|6.3595|6.2657|6|6.5|5.8438|6.0782|5.7813|5.9845|6.25|7.25|6.75|7.025|7.605|7.8025|8.25|8.775|7.97|7.4075|7.4|8.7775|9.795|9.4125|8.825|8.2975|8.31|8.9375|8.8125|9.94|11.25|11.125|12.4375|10.9575|11.4275|13.6075|13.5025|13.0475|12.95|11.4175|12.3425|11|13.2575|9.59|9.525|9.295|10.6975|12.6175|13.47|12.0575|13.62|13.9825|14.4125|15.61|15.675|16.6725|17.435|17.2425|17.03|16.8225|19.2|19.6475|17.085|18.115|20.325|22.08|21.18|25.775|27.475|26.29|29.285|33.335|36.365|40.025|38.59|36.05|38.53|43.17|42.54|44.51|43.885|45.95|48.225|48.565|57.15|60.67|66.8|70.39|57.48|62.48|61.3|63.36|63.64|74.31|78.1|87.66|||||
2022-02-19 13:15:47|usa_0721|CFX|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||||
2022-02-19 13:15:50|usa_0722|AN|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|||||
2022-02-19 13:15:55|usa_0723|AIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.68|23.8|25.45|26|30.2|33.87|36.14|37.68|43.05|45.69|46.85|53.28|55.93|54.15|58.51|52.29|69.2|60.69|68.31|50.77|26.42|22.42|23.33|32.15|29.43|34.34|36.68|40.56|38.12|38.48|35.48|36|39.92|41.73|34.66|37.14|35.52|44.4|51.03|54.78|65.35|63.68|67.98|64.82|67.71|60.93|68.56|76.62|79.96|77.11|85.86|90.71|92.3|95.5|103.98|95.65|99.71|90.93|101.29|106.29|85.29|94.91|106.89|125.47|131.26|104.7|104.86|120.59|131.49|144.71|154.83|160.09|154.69||||
2022-02-19 13:15:59|usa_0724|FLIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:15:59|usa_0725|URBN|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||||
2022-02-19 13:16:04|usa_0727|KEX|price|0|4.1875|4.875|3.625|3|2.875|2.3125|2.5|1.625|1.6875|1.5625|1.4375|1.1875|1|1.125|1.0625|1.1875|1.75|2.3125|2.3125|1.25|2.0625|2.1875|2.1875|2.1875|2.75|3.375|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|||||
2022-02-19 13:16:09|usa_0728|TCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:10|usa_0729|ALSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|17|20.08|20.33|23.5|22.5|24.53|27.61|29.15|30.61|28.49|34.13|31.94|29.26|26.2|26.15|26.83|27.41|27.74|34.21|35.63|37.24|37.18|43.46|38.55|39.93|52.01|43.47|44.92|45.67|45.78|48.32|32.61|36.78|34.86|43.03|41.38|39.49|35.74|35.5||||
2022-02-19 13:16:12|usa_0730|FSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:12|usa_0731|GME|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.575|9.705|8.75|9.97|4.435|6.2|6.8|8.505|8.3|9.0952|7.59|9.725|9.66|12.29|17.49|17.835|20.155|23.4|20.46|24.84|26.715|33.82|41.67|56.61|49.32|56.18|43.05|28.91|23.05|29.67|22.92|24.6|20.81|24.54|19.8|19.4|20.37|26.29|23.71|25.6|23.36|22.28|16.02|23.1|23.64|34.23|49.06|54.47|35.31|40.21|41.97|41.26|35.25|40.71|46.83|44.67|25.51|33.32|30.19|24.75|24.49|23.4|21.35|19.61|16.81|13.46|14.92|14.44|15.93|8.89|4.32|6.35|3.84|4.88|4.03|10.47|347.51|158.51|169.12|184.52|103.26||||
2022-02-19 13:16:16|usa_0733|NBR|price|0|196.875|168.75|164.0625|131.25|196.875|168.75|121.875|84.375|131.25|103.125|65.625|103.125|46.875|28.125|43.75|31.25|28.125|75|46.875|21.875|31.25|34.375|43.75|46.875|59.375|50|56.25|87.5|125|146.875|162.5|140.625|168.75|134.375|131.25|156.25|153.125|178.125|193.75|162.5|190.625|253.125|234.375|203.125|165.625|184.375|153.125|162.5|187.5|210.95|235.95|281.25|356.25|406.25|340.625|481.25|487.9|625|978.125|790.625|593.75|500|379.7|337.5|454.6875|610.9375|625|773.4375|970.3125|1039.0625|1310|1478.75|1296|930|524.25|858.25|1056.25|882.5|818.75|881.75|996.75|988.75|931.5|1037.5|1143.75|1134.0925|1183.75|1282.25|1478.5|1515.5|1795.75|1893.75|1789.5|1689.5|1487.5|1489|1483.5|1669|1538.5|1369.5|1688.5|2461.5|1246|598.5|499.5|779|1045|1094.5|981.5|881|903|1173|1519|1232|613|867|874.5|720|701.5|722.5|811|765.5|803|849.5|1232.5|1468.5|1138|649|682.5|721.5|472.5|425.5|460|502.5|608|820|653.5|407|403.5|341.5|349.5|320.5|308|100|172|145|93.5|144|19.505|37.02|24.44|58.23|93.45|114.24|96.48|81.09||||
2022-02-19 13:16:21|usa_0734|CLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.49|8.015|8.75|12.865|13.935|33.405|17.245|9.945|11.21|12.67|19.9|21.485|20.75|24.09|22.84|29.43|35.725|30.71|26.06|33.105|43.595|35.32|37.86|37.445|43.78|43.81|53.35|54.06|60.425|77.05|68.32|38.63|42.76|43.98|27.45|20|28.98|45.09|44.29|51.78|43.39|31.59|39.44|49.61|57.31|63.78|66.98|38.38|44.77|40.89|30.58|33.72|8.52|16.85|12.32|15.92|25.98|37.14|46.67|45.52||||
2022-02-19 13:16:24|usa_0735|GGG|price|0|0.2531|0.3316|0.3272|0.3025|0.234|0.2294|0.266|0.2093|0.2148|0.2532|0.2879|0.3857|0.5466|0.585|0.4781|0.4854|0.6417|0.5996|0.6417|0.4442|0.6508|0.6343|0.589|0.5597|0.5341|0.5304|0.5231|0.5231|0.6145|0.7279|0.5084|0.6658|0.845|0.7279|0.6877|0.7792|0.7572|0.695|0.7316|0.684|0.7792|0.9291|0.9401|1.0645|0.8999|0.823|0.8066|0.955|1.0643|1.1797|1.498|1.339|1.284|1.3333|1.2343|1.613|1.893|1.9837|2.354|2.4567|2.994|3.4443|2.2963|2.9136|2.179|2.9012|3.2407|3.5432|2.8642|3.358|3.1852|4.0864|4.1482|4.8889|4.4741|5.7852|6.0519|5.5867|5.5111|6.3667|6.2444|7.1111|8.3444|8.9111|9.7033|10.35|11.1667|12.45|13.4533|11.3567|11.4267|12.16|15.1433|15.3267|13.02|13.2067|13.0533|13.4267|13.0367|12.42|12.0867|12.69|11.87|7.91|5.69|7.34|9.29|9.5233|10.6667|9.3967|10.5767|13.15|15.1633|16.8867|11.38|13.63|17.6867|15.36|16.76|17.1633|19.3433|21.07|24.6867|26.04|24.9133|26.0267|24.3267|26.7267|24.0533|23.6767|22.3433|24.0233|27.9867|26.33|24.6667|27.6967|31.38|36.4267|41.23|45.22|45.72|45.22|46.34|41.85|49.52|50.18|46.04|52|48.73|47.99|61.35|72.35|71.62|75.7|69.97|80.62||||
2022-02-19 13:16:29|usa_0736|NEU|price|0|1.5834|1.8542|2.2605|2.125|1.9271|1.823|2.1458|2.6667|3.1042|4.0833|3.9167|4.5417|6.2292|6.9583|5.9583|6.2501|9.9583|8.9167|9|6.1667|7.2501|7.3333|7.5|7.2084|8.2084|8.75|8.625|9.1667|8.375|9.8751|8.2084|7.8333|9.6667|9|8.125|9.3333|9.2084|8.8333|9.2917|9.5417|9.4584|10|8.875|8.75|12.125|12.125|11.375|9.625|10.25|10.625|11.125|12.375|9.625|9.625|9|9.5|8.625|9.25|9.313|7.688|8|6.125|3.938|5.625|4.25|6|3.875|16.5833|18.7917|31|41|54.0417|41.4733|45.3333|34.88|43.9|46.85|36.6|26.95|33.49|28.23|39.91|41.87|21.87|19.81|21.47|20.88|19.9|18.6|14.79|17.34|24.46|47.59|49.06|58.16|59.05|40.67|48.37|49.38|55.69|75.45|66.23|52.56|34.91|44.3|67.33|93.04|114.77|102.99|87.32|113.68|123.37|158.22|170.71|151.87|198.11|187.4|216.6|246.48|262.2|260.36|262.56|287.91|334.15|390.78|392.11|381.02|403.53|477.8|443.89|357|380.73|396.26|414.38|429.32|423.84|453.23|460.48|425.75|397.39|401.68|404.5|405.51|412.09|433.56|400.94|472.09|486.52|382.87|400.48|342.32|398.29|380.16|321.98|338.77|342.72|
2022-02-19 13:16:34|usa_0737|AGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.25|16.7|19.67|18.3|22.7|23.22|25.35|24.76|24.36|25.99|26.77|26.98|28.92|27.5|26.82|23.53|20.86|16.26|10.81|7.47|12.29|20.25|22.22|21.09|13.25|17.65|17.13|14.28|15.04|10.83|13.94|18.82|12.24|14.57|14.34|20.56|21.72|20.01|23.6|25.75|25.03|23.56|26.4|26.25|23.76|25.33|27.14|25.85|23.82|27.14|38.4|36.9|41.48|41.41|34|35.02|35.62|40.5|37.76|44.84|41.66|45.3|49.21|20.38|24.49|19.73|31.64|43.52|47.07|46.19|49.47||||
2022-02-19 13:16:37|usa_0738|KATE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:37|usa_0739|DEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.65|26.29|24.99|26.66|24.71|23.32|21.82|22.71|23.07|13|8.3|8.59|13.62|14.84|15.65|14.54|17.39|16.83|18.32|19.52|17.9|18.6|22.47|21.74|24.24|23.21|25.15|24.97|24.02|23.62|26.85|28.05|26.47|28.76|30.37|26.85|29.45|31.59|30.16|34.21|36.24|35.77|38.18|38.42|38.84|41.03|36.91|40.08|38.82|33.78|39.98|38.99|41.9|43.59|30.27|30.69|24.92|29.34|32.35|34.93|32.78|33.29||||
2022-02-19 13:16:40|usa_0740|ALGN|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||||
2022-02-19 13:16:44|usa_0741|MDU|price|0|3.9259|3.8148|4.1111|4.2594|4.2778|4.2594|4.1482|4.3148|4.5184|5.4444|5.1295|5.7592|6.0184|6.9074|6.8519|6.8889|7.4816|6.4074|6|5.1852|5.3705|5.4075|5.3705|5.6296|5.4814|6.1852|6.1481|6.7038|6.3705|5.9259|5.6296|6.0741|6.1111|6.1481|6.8148|7.2963|7.6295|7.1111|7.5185|7.8148|8.6667|8.8519|9.4444|9.3333|9.3333|7.926|8.037|8.037|7.889|8.815|9.445|8.833|10.2222|9.555|9.555|10.2222|9.722|10.6667|12.167|14.055|16.555|15.861|11.6667|11.6945|10.1667|10.1389|10|8.8889|9.2222|9.6111|13.2222|14.4445|15.8756|14.0622|10.3867|12.5111|13.7778|11.6845|10.1467|11.4711|12.4089|14.8845|15.0133|15.8733|15.66|16.02|17.5533|17.7867|18.4133|18.78|23.7667|21.8267|22.3|24.4067|22.34|25.64|28.74|28.04|27.84|27.61|24.55|34.86|29|21.58|16.14|18.97|20.85|23.6|21.58|18.03|19.95|20.27|22.97|22.5|19.19|21.46|22.39|21.61|22.04|21.24|24.99|25.91|27.97|30.55|34.31|35.1|27.81|23.5|21.34|19.53|17.2|18.32|19.46|24|25.44|28.77|27.37|26.2|25.95|26.88|28.16|28.68|25.69|23.84|25.83|25.8|28.19|29.71|21.5|22.18|22.5|26.34|31.61|31.34|29.67|30.84||||
2022-02-19 13:16:49|usa_0743|CPRT|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||||
2022-02-19 13:16:54|usa_0744|GNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:54|usa_0745|WRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:54|usa_0746|EXP|price|0|||||||||||||||||||||||||||||||||||||||||||||4.2917|3.9584|4.1667|4.125|4.208|4.292|4.375|4.792|4.542|4.75|5.292|6|6.042|6.5|9.875|10.042|12.146|12.833|11.375|13.542|11.604|11.375|12.375|13|8.75|7.563|8.271|9.104|9.367|10.833|9.85|10.683|13.26|12.133|11.9|11.717|12|13.363|14.89|20.09|19.6166|23.6733|23.7666|28.7833|26.98|30.8633|40.4566|40.7866|63.76|47.5|33.68|43.23|44.63|49.05|35.74|35.48|35.55|25.33|22.37|18.41|24.25|25.24|28.58|26.05|26.54|25.93|23.7|28.25|30.26|27.87|16.65|25.66|34.75|37.34|46.26|58.5|66.63|66.27|72.55|77.43|88.66|94.28|101.83|76.03|83.56|76.33|68.42|60.43|70.11|77.15|77.3|98.53|97.14|92.42|106.7|113.3|103.05|104.97|85.24|61.03|84.3|92.7|90.01|90.66|58.42|70.22|86.32|101.35|134.41|142.11|131.16|166.46|||||
2022-02-19 13:16:59|usa_0747|SCCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.99|2.632|2.6531|2.4425|2.4636|2.8636|3.2848|3.0638|2.253|2.5478|2.1898|1.853|1.5897|1.695|2.432|2.8426|2.6004|2.1898|2.053|2.611|2.1688|2.3246|2.0804|1.5919|2.013|2.1814|2.5251|2.3094|2.4257|2.4594|2.5773|3.7261|7.9441|6.8138|6.8858|8.7021|7.9525|9.3422|7.2164|9.4265|11.2828|14.2307|15.0139|15.5816|18.1555|24.1423|31.7562|41.7183|35.4183|34.9803|35.9236|19.2842|16.2318|17.6064|20.6587|31.0184|33.2621|32.0089|26.824|35.4958|49.2615|40.7009|33.2217|25.2574|30.5029|31.71|31.51|34.36|37.86|37.57|27.62|27.24|28.71|29.11|30.37|29.65|28.2|29.18|29.41|26.72|26.12|27.71|26.98|26.3|31.94|35.89|34.63|39.76|47.45|54.18|46.87|43.14|30.77|39.68|38.85|34.13|42.48|28.16|39.77|45.27|65.12|67.87|64.32|56.14|61.71||||
2022-02-19 13:17:03|usa_0748|WTM|price|0|||||||||||29.125|30.875|42.625|36.75|34.5|35.125|36.875|36|35.75|25.75|28.25|32.875|32.625|29.25|33.5|34.25|38.25|34.75|32.125|33.125|43.125|51.875|61.5|62.75|65.375|69.875|66.75|69.25|70.25|72|80.5|81.25|89.625|78.5|64.75|70.375|78|72.25|72.125|71.375|73|74.5|77|81|91.5|95.75|102.125|105|107.25|121|135.25|148|124.875|140.063|133.063|141|135.625|120.5|134.125|160|272.875|319|328.5|376.25|333|348|345.4|316.5|294.5|323|340|395|397.03|459.95|524.5|510|526|646|608.5|630.9|604|558.55|594.5|487|496.96|579.43|566.5|606.02|519.75|514.05|480|429|469.75|267.11|171.91|228.91|307.01|332.66|355|324.2|308.46|335.6|364.2|420.16|405.75|453.46|501.72|521.75|513.34|515|567.12|574.94|567.62|603.08|599.9|608.44|630.07|630.11|684.52|654.94|747.3|726.81|802.6|842|830|836.05|879.88|868.63|857|851.28|822.52|906.61|935.87|857.69|925.48|1021.46|1080|1115.51|910|887.97|779|1000.66|1114.9|1148.03|1069.61|1013.9|
2022-02-19 13:17:07|usa_0749|HLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9405|47.0626|48.3963|51.8683|55.6367|62.983|58.3254|46.3639|46.131|47.6765|47.6977|48.3116|57.5844|58.46|63.45|69.11|80.15|78.31|78.26|82.04|70.95|83.11|93.25|92.22|110.91|68.24|73.45|86.6|107.95|122.06|118.95|136.55|155.02||||
2022-02-19 13:17:09|usa_0750|AGCO|price|0|||||||||||||||||||||||||||||||||||||5|2.1667|2.1667|3.5|5.1667|6.5|8.0834|11.375|11.8333|12.2084|16.7083|15.188|16.563|18.75|22.75|25.5|24|27.75|25.5|28.625|27.625|35.938|31.688|29.25|29.5|20.5625|6.625|7.875|6.5625|11.3125|13|13.4375|11.375|12.25|11.875|12.125|9.6|9.15|9.05|15.78|22.82|19.5|23.2|22.1|16.1|17.08|17.14|20.14|20.71|20.3011|22.62|21.89|18.25|19.12|18.2|16.57|20.74|26.32|25.35|30.94|36.97|43.41|50.77|67.98|59.88|52.41|42.61|23.59|19.6|29.07|27.63|32.34|35.87|26.97|39.01|50.66|54.97|49.36|34.57|42.97|47.21|45.73|47.48|49.12|52.12|50.19|60.42|59.19|55.16|56.22|45.46|45.2|47.64|56.78|46.63|45.39|49.7|47.13|49.32|57.86|60.18|67.39|73.77|71.43|64.85|60.72|60.79|55.67|69.55|77.57|75.7|77.25|47.25|55.46|74.27|103.09|143.65|130.38|122.53|116.02||||
2022-02-19 13:17:14|usa_0751|WDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:14|usa_0752|PDCO|price|1|||||||||||||||||||||||||||||||||||||||1.9444|2.5|2.1251|2.9444|3.5834|3.9722|3.875|3.0417|3.167|3.48|3.875|4.5|4.167|4.292|5.042|4.855|4.667|4.855|5.584|5.792|6.667|7.823|7.3594|9.063|10.3125|10.5938|9.0156|9.8281|11.25|10.8125|12.0313|13.25|15.6563|15.125|15.28|17.35|19|20.095|23.05|23.145|25.755|20.59|20.08|26.75|32|32.955|36.83|36.71|37.5|46.58|50.55|44.6|41.38|34.53|32.58|33.26|32.85|37.61|36.06|35.87|39.11|32.04|34.2|31.23|25.33|18.39|20.46|25.36|25.53|28.56|31.96|26.68|27.65|33.06|34.71|30.84|31.47|32.19|34.09|34.1|33.4|36.13|37.95|40.89|42.51|39.96|40.7|39.01|43.11|50.09|46.955|50.16|47.4|42.46|43.35|49.36|42.71|41.61|44.49|41.72|37|35.89|23.28|24.52|22.58|22.29|21.84|19.8|17.13|22.01|18.28|26.56|24.875|31.68|32.14|31.13|31.26|28.69||||
2022-02-19 13:17:19|usa_0753|ALR|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|7.35|6.12|5.36|4.24|2.96||||
2022-02-19 13:17:22|usa_0756|ATR|price|0|||||||||||||||||||||||||||||||||||||||||4.5|4.5938|5.25|5.1875|5.3438|5.6875|6.75|7.1875|7.1565|8.0315|8.2815|9.344|10.375|7.5625|8.0315|8.8125|9.5625|11.3125|13.9845|13.875|15.016|15.547|11.375|14.0313|13|15|13.375|12.5625|13.3438|14.2813|11.9688|14.6875|15.235|16.215|15.9|17.515|17.525|15.375|13.435|15.62|16.175|18|18.345|19.5|19.2|21.845|21.985|26.39|25.99|25.4|24.905|26.1|27.625|24.805|25.44|29.52|33.465|35.56|37.87|40.91|38.93|41.95|39.11|35.24|31.14|33.77|37.36|35.74|39.35|37.82|45.67|47.57|50.13|52.34|44.67|52.17|54.77|51.05|51.71|47.72|57.35|55.21|60.13|67.81|66.1|67.01|60.7|66.84|63.52|63.77|65.96|72.65|78.41|79.13|77.41|73.45|76.99|86.86|86.31|86.28|89.83|93.38|107.74|94.07|106.39|124.34|118.45|115.62|99.54|111.98|113.2|136.89|141.67|140.84|119.35|122.48|||||
2022-02-19 13:17:27|usa_0758|GXP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:27|usa_0759|OI|price|0||||||||||||||||||||||||||||||||||||12|12.5|11.875|9.125|10|11.5|11.5|9.75|12.375|11.125|11|11.625|11|11.25|13|12.625|14.5|16.125|16|17.5|22.75|24.625|31|33.938|36.875|43.25|44.75|25|30.625|25|32.6875|19.8125|25.0625|16.875|11.6875|9.25|5.6875|8.5|6.78|4.03|9.99|17|13.74|11.32|14.58|9.04|13.77|11.42|11.89|14.02|16.76|16|22.65|25.14|25.05|20.62|21.04|17.37|16.76|15.42|18.45|25.77|35|41.45|49.5|56.43|41.69|29.4|27.33|14.44|28.01|36.9|32.87|35.54|26.45|28.06|30.7|30.19|25.81|15.12|19.38|23.34|19.17|18.76|21.27|26.65|27.79|30.02|35.78|33.83|34.64|26.05|26.99|23.32|22.94|20.72|17.42|15.96|18.01|18.39|17.41|20.38|23.92|25.16|22.17|21.66|16.81|18.79|17.24|18.98|17.27|10.27|11.93|7.11|8.98|10.59|11.9|14.74|16.33|14.27|12.03||||
2022-02-19 13:17:32|usa_0761|INT|price|0||||||||||||||0.5417|0.4167|0.4376|0.75|1.5625|1.9791|1.3125|1.3125|1.375|1.8333|1.7084|1.75|2.1458|2.5208|2.7709|2.625|3|2.0625|2.4375|2.9583|2.7709|3.0208|3.3333|4|1.9584|2.2083|2.1042|1.7917|1.8333|2.3333|2.625|2.1667|2.1667|2.7084|2.5417|2.7502|3.6877|3.6255|3.969|4.25|4.5315|4.188|5.5628|4.4378|5.469|6.219|5.25|5.625|4.3281|3.1094|2.6875|2.9063|3.6563|2.4375|1.875|1.8281|2.1563|2.0313|1.75|2.3875|2.9875|2.3275|4.575|4.9|6.1|4.825|5.125|5.09|6.1475|7.0175|8.4875|9.1825|11.3042|8.95|12.45|15.75|11.705|16.225|16.86|20.22|22.845|20.225|22.23|23.13|21.03|20.405|14.515|14.035|10.97|11.515|18.5|15.815|20.615|24.035|26.79|26.64|25.94|26.01|36.16|40.61|35.93|32.65|41.98|41|38.03|35.61|41.17|39.72|39.98|37.31|43.16|44.1|49.23|39.92|46.93|57.48|47.95|35.8|38.46|48.58|47.49|46.26|45.91|36.25|38.45|33.91|28.14|24.55|20.41|27.68|21.41|28.89|35.96|39.94|43.42|25.18|25.76|21.19|31.16|35.2|31.73|33.62|26.47||||
2022-02-19 13:17:36|usa_0762|GPOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.5|64.7|82.21|72.03||||
2022-02-19 13:17:38|usa_0764|QEP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:39|usa_0765|RGLD|price|0|6.875|15|15.625|11.875|10.625|9.375|11.375|7.75|6.125|5.25|3.75|3|2.375|3.5|3|2.875|9|10.375|14.375|3.375|3.5|3.375|3.125|2.75|2.625|2.625|3|1.625|1.25|1|1|0.375|0.25|0.375|0.1875|0.0313|0.0938|0.75|2|3.125|4|4.125|4.375|8.5625|8.375|8.125|9.125|8.12|8.12|8.125|8.5|7.875|10.875|13|13.75|13.375|10|8.5|8.5|4.75|5.656|5|4.375|3.625|4|4.5625|5.25|3.625|3.5|2.75|3.5|2.875|2.625|3.07|5.78|5.19|8.9|13.66|19.07|24.921|14.7|21.42|18.27|20.93|17.71|14.17|17.08|18.24|18.33|20.12|26.88|34.73|36.19|27.82|27.13|35.98|30.1|23.77|32.75|30.52|30.17|31.36|35.96|49.21|46.76|41.69|45.6|47.09|46.21|48|49.84|54.63|52.4|58.57|64.06|67.43|65.22|78.4|99.83|81.36|71.03|42.08|48.66|46.07|62.62|76.13|64.94|62.7|63.11|61.59|46.98|36.47|51.29|72.02|77.43|63.35|70.05|78.17|86.04|82.12|85.87|92.84|77.06|85.65|90.93|102.49|123.21|122.25|87.71|124.32|120.17|106.36|107.62|114.1|95.49|105.21||
2022-02-19 13:17:44|usa_0766|OUT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|35.15|29.74|27.49|30.09|25.24|20.71|22.29|20.64|23.34|23.04|25.37|26.24|23.29|24.1|23.06|18.68|19.3|19.7|18.02|23.4|25.87|27.61|26.82|12.01|14.17|14.59|19.04|21.74|23.79|24.26|26.03||||
2022-02-19 13:17:46|usa_0767|BRO|price|0|1.6841|1.8156|1.4936|1.2593|1.2593|1.3767|1.3767|1.4936|2.0617|2.0033|2.0033|3.4087|4.6855|2.75|3.4378|3|3.3126|3.0626|2.5|1.75|1.8752|2.25|2.0626|2.0626|2.1252|2.1878|2.0626|3.1878|3.25|2.8441|2.6878|2|2.5|2.6875|2.9376|3|3.6875|3.5|3.25|4.1877|4.4378|4.7814|4.6252|4.469|4.6252|5.0627|5.125|5.439|5.469|5.814|6.126|6.219|6.126|6.189|6|6.627|6.534|9.252|10.314|11.157|8.876|9.298|9.142|8.736|8.298|2.375|2.0781|2.3945|2.4219|3.2344|3.9766|4.375|4.2562|5.2488|6.5125|6.825|7.85|7.875|7.5|8.08|7.8275|8.125|7.695|8.1525|9.69|10.775|11.425|10.8875|11.5225|11.235|12.4225|15.27|16.6|14.61|15.28|14.105|13.525|12.57|13.15|11.75|8.69|8.695|10.81|10.45|9.455|9.965|9.58|8.985|8.96|9.57|10.095|11.97|12.9|12.83|8.9|11.315|11.89|13.635|13.035|12.73|16.02|16.12|16.05|15.695|15.38|15.355|16.075|16.455|16.555|16.43|15.485|16.05|17.9|18.735|18.855|22.43|20.86|21.535|24.095|25.73|25.44|27.73|29.57|27.56|29.51|33.5|36.06|39.48|36.22|40.76|45.27|47.41|45.71|53.14|55.45|70.28|||||
2022-02-19 13:17:51|usa_0768|CFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.08|24.86|24|28.05|23.86|26.3|21.25|19.52|24.41|36|34.49|35.34|37.22|42.36|41.55|39.56|38.93|29.57|32.5|34.34|35.27|40.61|17.71|24.08|25.28|35.4|44.15|45.87|47.99|47.3|||||
2022-02-19 13:17:54|usa_0770|FLO|price|0.0540540540541||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1015|1.8601|1.7065|1.8985|2.1619|1.904|1.5528|1.465|1.1962|1.3717|1.9753|1.6296|1.7734|2.186|3.1965|3.3089|3.2606|3.4357|2.4849|2.7193|3.412|3.757|4.1086|4.7289|5.1338|5.0193|5.3156|4.9877|5.4973|5.7561|7.4163|8.6015|8.2667|8.3882|8.5245|8.0741|8.6667|9.6474|10.2133|9.5333|10.8756|11.4311|12.9645|12.2267|10.4356|10.3245|10.0667|10.4622|11.1645|11.4978|10.9111|10.9333|12.0756|13.3333|15.2667|13.12|13.6|14.2067|14.2467|12.6933|21.7733|21.5467|22.96|24.21|20.91|20.43|19.09|19.05|22.44|22.31|21.24|26.87|18.68|19|18.72|15.58|19.41|19.84|17.76|18.66|21.4|22.41|20.35|19.33|21.32|21.57|23.49|21.57|19.54|22.69|22.8|24.2|24.24|23.91|24.11|25.16|||||
2022-02-19 13:17:58|usa_0772|CREE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:58|usa_0773|EAT|price|0||||0.9867|0.8634|0.7605|1.3156|1.2456|1.552|1.6452|1.4561|1.1792|1.2011|1.4862|1.1626|1.3766|1.9524|2.0045|1.7851|1.1845|1.3766|1.4697|1.6891|1.8427|2.1361|2.5679|2.6008|2.8861|2.7215|3.1825|2.524|3.0398|4.9877|5.0371|5.9259|7.4074|7.5062|6.5185|7.5062|8.1234|8.6914|10.1482|11.5185|13.6296|12.7778|9.3333|10.6667|8.0553|7.3887|7.6667|6.6113|6.722|7.4447|6.6667|7.5556|7.1111|5.6113|6.3333|7.8887|7.1111|9.6389|8.5556|8.3333|12.8333|11.4722|12.0833|12.0556|10.6667|13.1945|13|13.3889|18.7778|18.6067|17.2333|15.7467|19.84|21.6067|21.1667|17.2667|21.5|20.3333|24.0133|22.24|22.1067|25.2867|22.7467|20.7667|23.38|24.1467|26.7|25.04|25.7733|28.1667|24.2|26.7267|30.16|32.7|29.27|27.44|19.56|18.55|18.9|17.89|10.54|15.1|17.03|15.73|14.92|19.28|14.46|18.86|20.88|25.3|24.46|20.92|26.76|27.55|31.87|35.3|30.99|37.65|39.43|40.53|46.34|52.45|48.65|50.79|58.69|61.56|57.65|52.67|47.95|45.95|45.53|50.43|49.53|43.96|38.1|31.86|38.84|36.1|47.6|46.73|43.98|44.38|39.35|42.67|42|12.01|24|42.72|56.57|71.06|61.85|49.05|36.59||||
2022-02-19 13:18:03|usa_0774|SLM|price|0|||0.3254|0.3403|0.3403|0.3286|0.4285|0.3605|0.3605|0.437|0.4424|0.504|0.604|0.7465|0.8135|0.8996|1.0187|1.0803|1.1516|0.9591|1.024|1.0974|1.1282|1.1516|1.2962|1.3642|1.6673|1.6333|1.578|1.8077|1.4334|1.5738|1.7439|1.7864|2.0034|2.518|2.2032|2.3308|2.4712|2.3436|1.6546|1.4716|1.5312|1.5269|1.4674|1.225|1.1144|1.1058|1.1908|1.5949|1.8289|2.2459|2.6285|2.5181|2.5392|3.1687|3.2409|4.3213|5.257|4.734|5.1956|5.8356|3.8631|5.7165|4.9722|5.456|5.121|5.0317|3.9673|4.4586|5.7351|8.0984|8.6522|8.6939|9.8741|10.0063|11.6474|11.5402|11.0924|12.3691|13.2099|13.9947|13.9197|13.4624|14.9522|14.4895|15.9348|19.0753|17.8069|18.1499|19.1646|19.6826|18.5572|18.9073|18.5715|17.4246|14.6128|20.5723|17.7462|7.1956|5.4843|6.9134|4.4089|3.1798|1.7685|3.6693|3.1155|4.0266|4.4732|3.7122|4.1266|4.4982|5.4664|6.0059|4.4482|4.7876|5.6308|5.6129|5.6165|6.1202|7.3243|8.1675|8.8963|9.3894|8.7463|8.31|8.56|10.19|9.28|9.87|7.4|6.52|6.36|6.18|7.47|11.02|12.1|11.5|11.47|11.3|11.21|11.45|11.15|8.31|9.91|9.72|8.825|8.91|7.19|7.03|8.09|12.39|17.97|20.94|17.6|19.67||||
2022-02-19 13:18:09|usa_0775|AL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|24.89|21.14|23.7593|24.92|19.1|20.41|21.32|29.05|26.72|27.77|31.31|36.06|38.58|33.19|34.71|37.92|33.9|30.16|33.77|31.3|25.34|27.55|35.06|38.36|36.97|41.02|48.2|42.02|41.46|46.1|29.73|34.35|39.51|41.95|47.52|26.36|29.01|29.42|44.29|48.76|44.37|39.34|44.49||||
2022-02-19 13:18:11|usa_0778|SYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24.63|30.5|30.06|32.93|31.04|30.69|28.4|23.93|27.81|37|33.66|29.44|30.94|38.6|33.11|33|31.57|23.5|31.9|33.9|33.67|36.01|16.77|22.16|25.55|33.93|41.06|48|50.67|46.46||||
2022-02-19 13:18:13|usa_0779|TER|price|0|5.375|7.9375|9.0625|9|7.4688|6.8438|6.5625|6.5|5.875|5.875|5.0938|5.7813|6.2188|5.5|4.3125|4.0938|5.9063|6.5625|8.5|4.0313|4|4.4063|3.5938|2.9375|2.9063|2.8438|3.1563|2.75|2.625|2.5313|1.25|1.75|2.5313|3.1563|2.9375|3.9688|4.0938|2.6563|3.1563|3.8438|3.875|5.3438|6.9375|6.9375|6.3125|6.625|7.3438|8.469|10.375|16.344|18|12.563|8.375|8.625|8.313|12.188|14.438|19.75|26.907|16|20.032|13.375|9.125|21.1875|27.2813|35.875|35.25|66|82.25|73.5|35|37.25|33|33.1|19.5|30.14|39.43|23.5|9.6|13.01|11.64|17.31|18.6|25.45|23.83|22.5098|13.4|17.07|14.6|11.97|16.5|14.57|15.51|13.93|13.16|14.96|16.54|17.58|13.8|10.34|12.42|11.07|7.81|4.22|4.38|6.86|9.25|10.73|11.17|9.75|11.14|14.04|17.81|14.8|11.01|13.63|16.89|14.06|14.22|16.89|16.22|17.57|16.52|17.62|19.89|19.6|19.39|19.79|18.85|19.29|18.01|20.67|21.59|19.69|21.58|25.4|31.1|30.03|37.29|41.87|45.71|38.07|36.98|31.38|39.84|47.91|57.91|68.19|54.17|84.51|79.46|119.89|121.68|133.96|109.17|163.53|||||
2022-02-19 13:18:18|usa_0781|TWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.734|13.8712|14.2218|14.0998|13.8102|14.3895|14.8467|14.9992|14.6333|14.5419|12.6517|14.1913|14.6486|15.8071|15.7766|14.6486|14.2523|16.1119|15.7156|18.0173|17.7887|22.7268|17.6346|15.8007|15.244|16.5375|17.258|16.5703|16.7504|17.3071|17.0779|14.589|13.754|12.6897|14.0815|14.5235|14.8346|16.0136|17.1106|16.7831|16.62|15.63|16.08|15.06|13.21|13.53|12.72|13.16|15|4.62|5.08|5.28|6.51|7.49|7.53|6.47|5.9||||
2022-02-19 13:18:21|usa_0782|GNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.49|22.6|26.3|27.55|30|30.72|33.94|33.04|33.96|35.06|34.72|35.14|34.77|31.21|25.66|22.22|18.86|9.84|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|||||
2022-02-19 13:18:24|usa_0783|ORI|price|0|3.3888|3.0233|3.2852|3.6289|3.2252|3.0911|2.9768|2.8573|3.537|4.0754|3.4662|4.2218|4.8878|4.3257|4.0329|3.2442|3.216|3.6267|3.4084|2.3696|2.7257|2.8443|2.8892|2.8443|2.8906|3.0229|3.2602|3.0074|2.7272|3.2|2.7259|2.7111|3.4518|3.2889|3.6593|4.2075|4.7852|5.2741|5.7778|5.8962|6.163|5.5704|6.0741|5.363|5.3926|5.3038|4.9481|5.038|5.6889|6.193|6.844|8.415|7.704|7.644|8.8|9.511|9.111|10.778|13.866|13.5111|15.822|15.666|12|12|9.7333|9.2333|7.7|7.2667|7.3333|8.9333|12.8333|17.0667|15.1467|15.4667|13.9787|14.9387|17.0507|16.8|15.136|14.9333|14.2667|18.2773|17.648|20.288|19.648|18.8905|20.024|20.24|18.632|20.232|21.336|21.008|21.82|21.37|22.15|23.28|22.12|21.26|18.74|15.41|12.91|11.84|12.75|11.92|10.82|9.85|12.18|10.04|12.68|12.13|13.85|13.63|12.69|11.75|8.92|9.27|10.55|8.29|9.3|10.65|12.71|12.87|15.4|17.27|16.4|16.54|14.28|14.63|14.94|15.63|15.64|18.63|18.28|19.29|17.62|19|20.48|19.53|19.69|21.38|21.45|19.91|22.38|20.57|20.92|22.38|23.57|22.37|15.25|16.31|14.74|19.71|21.84|24.91|23.13|24.58||||
2022-02-19 13:18:30|usa_0785|RRD|price|0|14.1904|17.434|18.2448|15.6095|15.204|16.0149|18.5489|19.8666|22.502|23.6169|21.0323|25.7963|32.2833|31.5738|24.5292|24.9346|29.9013|31.7258|33.5503|26.455|28.1782|30.104|29.3945|28.0768|29.9013|35.172|37.1992|41.5577|35.4761|38.3142|29.5972|32.2326|38.0101|35.0707|36.7938|40.5441|41.355|43.889|47.0312|53.1128|47.8421|45.8148|47.8421|50.4774|45.6121|45.004|48.6529|47.8421|55.7482|58.3835|63.2488|63.857|55.9509|56.559|52.3019|50.8829|56.559|59.3971|57.8775|60.4107|66.5945|74.1957|57.0666|71.0544|52.2014|60.1075|46.8284|40.2408|33.9565|36.5919|39.8354|43.7876|42.5227|48.1664|43.8687|48.1502|50.4369|44.6796|38.1277|35.3058|29.7107|42.3929|40.3333|48.8962|49.0584|53.6874|50.7937|57.2321|51.2802|55.9671|60.1188|55.4806|53.0641|51.8154|53.4534|57.6375|59.3404|70.563|59.2917|61.2054|49.1557|48.1502|39.7819|22.0236|11.8875|18.8449|34.4787|36.1167|34.6247|26.5483|27.5051|28.3322|30.6838|31.8028|22.8993|23.4021|20.0937|19.0882|17.1907|14.5797|19.5423|22.7209|25.5914|32.8894|29.0296|27.5051|26.6942|27.2538|31.1217|28.2674|23.6129|23.8724|26.5969|27.4403|25.4941|16.32|12.11|12.54|10.3|9.3|8.73|5.76|5.4|3.96|4.72|1.97|3.77|3.95|0.9585|1.19|1.46|2.26|4.06|6.28|5.14|11.26|
2022-02-19 13:18:35|usa_0786|SPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:36|usa_0787|CRL|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||||
2022-02-19 13:18:39|usa_0788|SNV|price|0|2.4719|2.453|2.4153|2.9054|3.1323|3.9434|4.0188|3.4904|5.4157|6.7202|7.6645|7.7965|8.0612|9.6655|9.6655|8.8772|9.6703|8.669|9.2734|6.5538|8.0652|7.6683|8.2728|7.2564|8.3146|9.0705|9.7507|9.9017|11.4139|10.8091|7.9364|8.9194|9.3731|9.2214|10.8845|10.8845|11.9431|14.1349|13.3033|13.9839|17.3096|16.4404|17.1203|16.8936|15.5332|16.2137|16.8936|16.4391|17.6881|20.6361|23.6974|25.8525|30.6128|29.422|35.3731|43.7089|40.1364|56.251|45.408|66.8369|75.7667|72.7054|60.4603|74.6187|62.5649|60.8429|57.2077|60.8429|57.7816|53.955|64.8608|82.4632|82.6545|96.0629|84.4913|76.685|93.3078|84.2464|63.1236|59.3888|54.7663|65.8175|76.5014|88.5322|74.8483|77.5116|80.0524|87.4914|85.2872|87.7669|84.8587|82.6851|82.93|81.9811|89.9098|94.3792|99.0018|93.9813|85.8689|73.7156|77.42|61.11|72.45|58.1|22.75|20.93|26.25|14.35|23.03|17.78|17.22|18.48|16.8|14.56|7.49|9.87|14.35|13.86|16.59|17.15|19.39|20.44|23.1|25.2|23.73|24.38|23.64|27.09|28.01|30.82|29.6|32.38|28.91|28.99|32.53|41.08|41.02|44.24|46.06|47.94|49.94|52.83|45.79|31.99|34.36|35|35.76|39.2|17.56|20.53|21.17|32.37|45.75|43.88|43.89|47.87|||||
2022-02-19 13:18:45|usa_0789|TTC|price|1|0.7262|0.6647|0.571|0.7262|0.6237|0.6237|0.735|0.9458|0.9283|0.9839|1.1479|1.1713|1.6486|1.7569|1.6252|1.7277|1.8741|1.2266|0.9453|0.9922|1.1563|1.2031|1.1484|1.1875|1.3047|1.3438|1.3516|1.6016|1.6563|1.5156|0.7969|1.0078|1.125|0.9844|0.9219|0.9688|0.9531|0.8125|0.8828|1.125|1.2344|1.2344|1.5859|1.6953|1.6563|1.4141|1.7345|1.7735|1.8048|1.7893|1.8048|2.172|1.9923|1.8985|1.961|2.1955|2.1875|2.2813|2.672|2.4337|2.3672|1.6953|1.3828|2.1719|2.1758|2.2188|2.2422|2.1211|1.9219|1.8828|2.1875|2.3406|2.8844|2.9469|2.6812|3.0594|3.625|3.125|3.9912|3.9381|4.6638|4.9975|6.2125|5.95|7.2115|8.1875|8.5313|10.4063|10.33|10.06|9.1275|11.0525|12.3625|10.3525|10.79|12.8175|12.5625|14.055|13.915|12.335|10.5975|8.1375|8.41|7.4025|7.595|8.665|9.255|9.7375|14.235|13.0125|14.19|15.205|16.9775|13.4575|13.51|15.8475|17.865|18.8|21.11|22.015|22.505|24.64|29.47|31.68|31.77|29.665|30.865|32.455|33.52|34.165|37.635|37.26|43.225|45.975|47.88|58.93|64.92|71.09|62.85|65.65|58.39|60.19|56.33|59.5|73.15|72.82|77.13|80.02|63.81|71.35|82.1|94.25|114.6|113.74|95.47|96.58|||
2022-02-19 13:18:50|usa_0790|OSK|price|0|||||||||||2.8333|3.2501|4.0833|5.2501|4.1667|4|5.0833|4.8333|4.8959|2.5|2.7917|2.4584|2.1458|1.9584|2.3333|2.0833|2.1458|1.6251|1.6667|1.6251|1.3333|1.2084|1.7084|1.6876|2.2917|2.375|2.3333|1.5834|1.5834|1.7917|1.4584|1.4167|1.5208|1.4584|1.6251|1.7084|1.8125|1.792|2.146|2.063|2.542|2.542|2.521|2.355|1.875|1.771|1.803|2.375|2.771|2.98|3.167|4.167|4.167|5.521|5.417|8.386|6.657|7.329|7.766|8.938|9.688|11|8.875|11.063|9.055|12.188|14.225|14.778|14.1|15.375|15.575|14.83|19.805|25.515|27.85|28.655|28.53|34.19|40.995|39.14|43.16|44.59|62.24|47.52|50.47|48.42|53|62.92|61.97|47.26|36.28|20.69|13.16|8.89|6.74|14.54|30.93|37.03|40.34|31.16|27.5|35.24|35.38|28.94|15.74|21.38|23.17|20.95|27.43|29.65|42.49|37.97|48.98|50.38|58.87|55.53|44.15|48.65|48.79|42.38|36.33|39.04|40.87|47.71|56|64.61|68.59|68.88|82.54|90.89|77.27|70.32|71.24|61.31|75.13|83.49|75.8|94.65|64.33|71.62|73.5|86.07|118.66|124.64|102.37|112.71|
2022-02-19 13:18:55|usa_0791|SDRL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:55|usa_0792|LYV|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||||
2022-02-19 13:18:59|usa_0793|FEYE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:59|usa_0794|NUAN|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|||
2022-02-19 13:19:03|usa_0796|FOSL|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|
2022-02-19 13:19:08|usa_0797|ITT|price|0|||||||||||||||||||||||||||||||||||||||||||||||4.4124|4.4313|5.1313|5.8751|6.2|6|6.375|6.2815|6.0315|6.125|5.594|6.4375|8.297|7.844|9.516|9.344|8.469|9.9375|8.844|9.5315|7.9535|8.3595|7.766|7.594|8.1095|9.6875|9.6875|11.0625|11.2|12.625|15.76|17.65|15.5825|15.1725|13.3525|16.365|14.96|18.5525|19.0825|20.7694|19.9975|21.1125|22.56|24.4075|28.4|25.705|28.11|24.75|25.635|28.41|30.16|34.14|33.965|33.02|25.905|31.665|27.805|22.995|19.235|22.25|26.075|24.87|26.805|22.46|23.415|26.055|30.025|29.465|21|19.33|22.94|17.6|20.15|23.46|28.43|29.41|35.95|43.42|42.76|48.1|44.94|40.46|39.91|41.84|33.43|36.32|36.89|31.98|35.84|38.57|41.02|40.18|44.27|53.37|48.98|52.27|61.26|48.27|58|65.48|61.19|73.91|45.36|58.74|59.05|77.02|90.91|91.59|85.84|102.19|||||
2022-02-19 13:19:12|usa_0798|ARRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:13|usa_0799|RPAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:13|usa_0800|GHC|price|0|37.1586|40.4817|40.4062|44.258|42.2188|46.9769|49.9979|48.4874|67.0667|73.4108|68.5772|71.7493|93.3496|106.1134|85.4949|94.2559|111.4757|132.925|158.9058|112.9862|132.0187|124.164|122.8046|127.3361|127.6382|165.1744|179.7508|170.0836|155.1295|158.9058|128.3934|119.6325|137.1544|135.3418|127.6382|117.5178|137.4565|131.1124|145.1601|138.816|145.0091|138.0607|133.5292|153.9211|140.6286|139.7223|142.2146|146.5196|155.2805|157.6974|187.9076|170.3857|180.1285|195.7622|210.8674|202.484|207.8463|242.8902|270.7591|293.9455|321.3238|348.0218|308.7485|349.1924|315.0926|324.9109|308.1443|335.8622|326.8746|288.8097|318.9444|372.7186|349.2302|346.8134|314.0655|320.2284|366.7702|329.2914|392.1287|445.9029|411.6807|442.8214|401.796|478.1674|534.3644|561.9162|555.8681|593.9451|540.1588|504.5289|484.8741|462.2164|469.3158|471.2855|445.2987|450.4948|461.3101|468.9171|485.0553|478.1855|399.6812|354.6076|336.3969|235.7908|215.7614|212.7887|282.816|265.6083|268.3755|248.0139|241.3253|265.5479|264.3757|253.1315|197.5567|227.6703|225.7127|225.8637|219.3443|220.6615|270.0794|292.296|369.3804|400.7809|425.2089|433.8853|422.6954|521.8574|634.1911|649.55|577|484.97|480|489.54|481.37|511.95|599.55|599.65|585.1|558.35|602.25|586.1|579.3|640.58|683.18|690.03|663.45|638.99|341.17|342.67|404.11|533.38|562.44|633.9|589.16|629.83||||
2022-02-19 13:19:18|usa_0801|BPOP|price|0||||||||||||||||||||||||||||||||19.375|20.938|22.813|21.094|24.063|30|34.375|31.25|37.813|36.563|32.813|37.188|38.75|39.375|39.063|41.407|35.16|39.38|44.38|48.44|48.44|57.82|56.25|67.5|84.38|88.75|100.94|132.5|123.75|146.7188|166.25|141.875|170|154.375|151.5625|138.75|139.6875|110.9375|95.3125|135.3125|131.5625|147.2656|162.3|156|145.4|146.1|168.4|158|169|169.95|192.65|199|224.25|215.5|213.85|263|288.3|243.2|251.9|242.2|211.5|207.6|192|194.4|179.5|165.6|160.7|122.8|106|116.6|65.9|82.9|51.6|21.6|22|28.3|22.6|29.1|26.8|29|31.4|29.2|27.6|15|13.9|20.5|16.61|17.4474|20.79|27.6|30.37|26.25|28.73|30.99|34.18|29.435|34.05|34.39|28.86|30.23|28.34|28.61|29.3|38.22|43.82|40.73|41.71|35.94|35.49|41.62|45.21|51.25|47.22|52.13|54.24|54.08|58.75|35|37.17|36.27|56.32|70.32|75.05|77.67|82.04|||||
2022-02-19 13:19:23|usa_0802|TECH|price|0|||||||||||||||||||||||||0.3282|0.3282|0.4063|0.3438|0.375|0.6563|0.5625|0.7813|1.25|1.6875|2.4063|3.1875|2.375|2.25|3.1875|4.25|3.75|3.6875|3.8125|2.75|2.875|2.625|2.5|2.563|3.375|3.375|4.719|5.032|6.063|7.313|5.844|6.5|5.782|7.563|8.875|8.75|9.688|9.532|3.6563|5.2813|7.2188|6.3438|7.8438|13.7656|17.25|32.5|28|36.0625|26.25|32.25|29.43|36.85|27.57|28.22|32.79|28.568|20.759|30.35|31.79|37.84|40.79|43.45|38.18|38.9|40.18|45.91|56.98|56.08|60.14|50.92|50.86|55.45|57.1|57.21|63.08|66.05|67.36|77.39|72.12|64.52|54.71|63.81|62.56|68.56|63.58|57.45|61.73|65.67|71.59|83.37|68.01|68.26|70.1|74.2|71.94|68.34|67.85|69.08|80.06|94.67|85.37|92.57|93.55|92.4|100.29|98.47|92.46|90|94.52|112.77|109.5|102.83|101.65|117.5|120.89|129.55|151.04|147.95|204.11|144.72|198.55|208.49|195.67|219.51|189.62|264.07|247.73|317.55|381.93|450.26|484.57|517.34||||
2022-02-19 13:19:28|usa_0803|DATA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:29|usa_0804|SGEN|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||||
2022-02-19 13:19:33|usa_0805|CFR|price|0|4.6592|5.2841|7.7557|6.7898|7.5|7.0455|7.5569|5.5682|4.4603|4.233|5.0853|4.8012|4.0057|3.9205|4.7444|2.9545|3.0114|2.6137|2.9545|1.6762|1.8751|2.1875|2.1875|2.8126|3.3523|3.5796|3.9205|2.5|2.1023|2.6705|1.7898|1.449|1.8182|1.9603|2.4432|3.4375|4.8864|6.1364|6.4773|7.0455|9.8125|8.6563|9.0625|8.8125|8.75|8.8125|9.5313|7.719|8.938|10.125|11.625|12.5|12.313|13.875|15.063|16.625|17.813|21.188|23.688|30.344|29.532|27.125|24.125|27.4375|23.9688|27.5625|25|25.75|26.4375|26.3125|32.5|41.8125|34.25|33.85|26.95|30.88|35.87|35.95|34.15|32.7|30.38|32.1|37.23|40.57|42.76|44.714|46.47|48.6|45.15|47.65|49.34|53.68|53.75|57.3|57.82|55.82|52.33|53.47|50.12|50.66|53.04|49.85|60|50.68|46.94|46.12|51.64|50|55.8|51.4|53.87|61.12|59.02|56.85|45.86|52.91|58.19|57.49|57.43|54.27|62.53|66.77|70.55|74.43|77.53|79.42|76.51|70.64|69.08|78.58|63.58|60|55.11|63.73|71.94|88.23|88.97|93.91|94.92|94.65|106.07|108.24|104.44|87.94|97.07|93.66|88.55|97.78|55.79|74.71|63.95|87.23|108.76|112|118.62|126.07|||||
2022-02-19 13:19:38|usa_0808|LPLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9|35|35.75|33.95|26.12|29.88|38.34|32.78|27.95|27.94|32.04|37.64|38.36|47.2|52.74|49.49|47.08|44.88|44.79|46.49|39.41|42.98|23.97|21.53|28.94|36.28|39.31|41.59|51.22|56.79|59.63|65.2|64.54|59.85|69.65|77.18|82.42|92.25|54.43|78.4|76.04|104.05|141.58|135.54|158.01|161.28||||
2022-02-19 13:19:40|usa_0809|ICPT|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||||
2022-02-19 13:19:43|usa_0810|X|price|0|||||||||||||||||||||||||||||||||23|22.875|27.625|27.375|24.375|28.5|24.625|34|39.75|40.75|32|43.25|37.125|33.875|41.875|35.5|33.75|34.375|31|30.75|34.625|28.375|28.5|31.375|26.625|35.0625|34.75|31.25|37.75|33|23.875|23|23.5|27|25.75|33|25|18.5625|15.1875|18|14.69|20.15|13.98|18.11|18.15|19.89|11.61|13.12|9.83|16.37|18.38|35.02|37.27|35.1143|37.62|51.25|50.85|34.37|42.35|48.07|60.68|70.12|57.68|73.14|99.17|108.75|105.94|120.91|126.87|184.78|77.61|37.2|21.13|35.74|44.37|55.12|63.52|38.55|43.84|58.42|53.94|46.04|22.01|26.46|29.37|20.6|19.07|23.85|19.5|17.53|20.59|29.5|27.61|26.04|39.17|26.74|24.4|20.62|10.42|7.98|16.05|16.86|18.86|33.01|33.81|22.14|25.66|35.19|35.19|34.75|30.48|18.24|19.49|15.31|11.55|11.41|6.31|7.22|7.34|16.77|26.17|24|21.97|23.81||||
2022-02-19 13:19:48|usa_0813|SM|price|0||||||||||||||||||||||||||||||||||||||||2.875|3.625|3.9375|3.4375|3.0625|3.2188|3.0625|3.0625|3.313|3.219|3.125|3.563|3.5|3.875|4.188|4.125|6.219|6.438|8.782|11.344|8.75|9.555|6.032|5.969|4.625|4.344|5.141|6.532|6.188|7.469|10.516|11.532|16.657|11.625|11.68|7.965|10.595|10.855|12.03|11.95|12.5|12.525|13.65|12.66|14.25|16.715|17.825|19.905|20.87|25.025|28.98|36.6|36.81|40.83|40.25|36.71|36.84|36.68|36.62|35.67|38.61|38.5|64.64|35.65|20.31|13.23|20.87|32.46|34.24|34.81|40.16|37.46|58.93|74.19|73.48|60.65|73.1|70.77|49.11|54.11|52.21|59.22|59.98|77.19|83.11|71.29|84.1|78|38.58|51.68|46.12|32.04|19.66|18.74|27|38.58|34.48|24.02|16.53|17.74|22.08|18.03|25.69|31.53|15.48|17.49|12.52|9.69|11.24|1.22|3.75|1.59|6.12|16.37|24.63|26.38|29.48||||
2022-02-19 13:19:52|usa_0814|S|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|49.31|66.4|44.75||||
2022-02-19 13:19:53|usa_0815|G|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.98|15.56|12.49|14.4|10.39|7.73|8.86|11.58|12.34|14.98|16.95|16.74|17.41|15.15|14.29|16.05|15.33|15.19|16.57|15.77|16.84|16.05|17.96|19.42|19.19|17.4|16.93|17.11|16.73|19.04|23.03|21.8|22.58|24.6|27.12|27.07|23.4|24.06|24.25|27.25|28.75|32.54|31.59|30.38|30.61|26.2|35.18|37.79|38.14|42.45|28.84|36.26|38.68|41.8|44.03|45.55|47.5|53.66||||
2022-02-19 13:19:55|usa_0816|CBSH|price|0|0.9913|1.1824|1.147|1.2815|1.2886|1.2036|1.2531|1.2745|1.3877|1.6993|1.5931|1.7772|2.1736|2.1736|2.0674|1.9541|2.0674|1.9824|2.1312|1.6851|1.8976|2.0745|2.3082|2.3648|2.464|2.7188|3.1294|3.0162|2.733|2.7188|2.2657|2.6197|2.8888|3.3135|3.795|3.6959|4.2198|4.1349|4.3331|5.0695|5.4659|4.758|5.2677|4.843|5.0554|5.3102|5.0554|4.8213|5.4914|5.6242|7.0531|7.1717|6.5153|6.3984|7.3119|9.1054|8.9822|8.908|11.5907|14.0049|14.1007|14.4145|11.6275|13.1779|11.9376|12.4802|10.988|11.0287|10.1538|9.6857|11.9851|14.5286|12.7339|12.6143|12.8604|13.9952|15.8724|15.8796|14.0239|14.808|13.7753|14.6685|16.4889|20.3688|19.8245|19.0911|20.9815|21.9021|21.0295|21.9937|22.4606|23.8768|23.6706|22.9285|23.1667|23.286|23.2379|21.7901|22.0739|22.6573|21.228|20.031|23.4352|23.3076|19.2507|16.8801|19.7492|21.5607|22.9083|20.0406|20.9315|23.2293|23.6444|25.1412|20.3176|23.4024|24.8758|23.2673|24.7591|22.6|26.3194|28.0727|28.2403|30.3969|31.4189|31.473|30.2175|30.9075|30.076|33.2386|32.3786|31.744|33.5424|35.7437|36.7586|45.2956|44.0028|44.5278|45.2643|45.9397|49.2881|53.2371|54.3148|48.6945|50.1544|51.5366|52.3918|61.6236|45.6689|53.941|51.0567|62.5714|72.9619|71.0095|66.3619|68.74|||||
2022-02-19 13:20:02|usa_0817|NUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||29.625|30.875|24.125|26.5|19.313|16.688|25.75|19.5|11|23.625|22.875|19.9375|13.5|9.0625|7.9375|5.75|6.625|5.3125|8.5|8.5|7.8|8.75|10.71|14.55|12.2|11.97|10.07|10.45|12.75|17.09|20.15|25.066|23.51|25.38|22.51|23.3|19.05|17.58|17.53|14.85|17.52|18.23|16.52|16.5|16.16|16.43|18.02|14.92|16.22|10.43|10.49|15.3|18.53|26.87|29.1|24.93|28.8|30.26|28.75|37.55|40.52|48.57|57.91|46.9|38.83|37.05|44.2|61.12|95.74|138.22|82.85|73.96|45.03|43.7|60.21|47.13|41.28|37.89|38.25|46.19|64.78|47.78|55.54|62.84|61.48|68.23|73.71|78.19|82.42|61.33|47.86|49.32|42.53|40.98|21.85|38.23|50.09|54.63|52.89|56.65|40.47|50.75||||
2022-02-19 13:20:06|usa_0819|GRPN|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||||
2022-02-19 13:20:08|usa_0821|SIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.5625|11.015|13.5925|18.105|18.825|14.995|20.5|23.495|26.495|29.215|30.44|35.34|35.67|34.53|36.82|41.55|42.62|34.39|43.23|48.41|44.85|44.48|54.74|54.88|56.66|54|59.91|58.29|60.5|59.93|67.33|61.57|70.98|69.9|54.72|49.35|48.97|51.47|45.11|12.54|19.21|20.51|32.83|47.29|42.27|44.58|42.87||||
2022-02-19 13:20:12|usa_0822|TUP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||45.75|42.25|49|53.625|33.25|36.25|28.125|27.875|26.625|28.125|11.75|16.4375|18|25.5|20.25|16.9375|15.8125|22|18|20.4375|23.86|23.43|19.94|19.25|22.75|20.79|16.62|15.08|13.82|14.36|13.38|17.34|17.81|19.3621|16.98|20.72|20.36|23.37|22.78|22.4|20.59|19.69|19.46|22.61|24.93|28.74|31.49|33.03|38.68|34.22|27.63|22.7|16.99|26.02|39.92|46.57|48.22|39.85|45.76|47.67|59.71|67.45|53.74|55.97|63.5|54.76|53.59|64.1|81.74|77.69|86.37|94.53|83.76|83.7|69.04|63|69.02|64.54|49.49|55.65|57.98|56.28|65.37|52.62|62.72|70.23|61.82|62.7|48.38|41.24|33.45|31.57|25.58|19.03|15.87|8.58|1.62|4.75|20.16|32.39|26.41|23.75|21.12|15.29||||
2022-02-19 13:20:16|usa_0823|CPA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.99|22.3|22.55|33.92|46.58|56.53|68.6|45.87|37.72|34.92|29.4|35.03|28.86|27.86|36.85|43.82|56.28|59.87|48.23|51.94|58.74|52|67.02|63.6|59.99|78.31|80.64|82.28|98.22|118.29|137.48|135.56|155.88|135.84|142.21|107.29|101.39|100.97|86.67|41.58|51.32|66.84|54.17|86.14|93.5|109.5|114.45|124.16|138.19|127.51|100.04|80.98|73.26|80.61|97|97.12|108.13|44.24|50.01|50.4|74.18|80.75|80.2|80.92|79.83||||
2022-02-19 13:20:19|usa_0824|BWC|price|0.347826086957|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|9.68|
2022-02-19 13:20:20|usa_0825|AVP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:20:20|usa_0827|TPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.875|3.9975|3.42|3.705|5|4.545|6.065|2.9875|3.1|3.4475|3.415|4.3625|5.0075|6.455|6.5625|9.215|6.985|2.75|2.1875|2.94|1.5775|1.91|3.385|4.5175|5.9575|7.5525|7.8|7.32|9.9975|12.3425|16.81|15.21|13.24|20.65|5.255|8.175|7.7125|11.6225|10.43|11.34|13.36|12.84|14.7275|14.7725|13.7625|14.785|16.32|19.0125|17.8675|14.8675|14.0025|18.8225|17.185|11.27|12.7|15.4675|15.9375|11.505|12.56|13.7725|10.4525|14.075|17.98|19.395|22.085|8.3525|17.56|22.74|27.52|38.88|38.86|49.59|47.77||||
2022-02-19 13:20:24|usa_0828|SWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9826|14.2024|20.5814|19.5375|19.4532|19.5586|16.522|18.6308|21.446|15.8156|34.46|34.58|17.03|14.59||||
2022-02-19 13:20:25|usa_0830|CLH|price|0.176263654879||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 13:20:30|usa_0831|SFM|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||||
2022-02-19 13:20:33|usa_0833|LBRDK|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||||
2022-02-19 13:20:34|usa_0834|FHN|price|0|1.8707|1.9746|2.1132|2.2431|2.1045|2.2301|2.6111|2.7497|3.2693|3.698|3.3516|3.4659|4.2284|4.9563|4.6443|4.2631|4.3324|4.1937|4.3497|3.0847|3.7432|3.5872|3.9511|3.3966|3.6912|3.6045|3.7952|3.4486|3.3273|3.0154|2.5475|3.1367|3.5526|4.3497|4.9563|5.7534|7.2437|7.5903|7.4863|7.6423|8.994|8.4221|8.3181|8.0062|7.9542|9.0979|9.3579|8.4745|8.6825|9.644|11.5414|12.5812|13.7249|12.7375|13.8031|15.5965|17.572|19.9635|23.7067|27.7617|26.722|26.2545|22.7193|31.6613|30.4651|31.8692|23.3947|23.7067|16.8966|13.7773|16.9482|24.071|25.703|28.8722|30.7771|30.1615|29.155|31.8584|28.8389|29.8953|33.0313|36.5249|35.3188|36.6829|39.6775|37.9945|36.0674|35.8594|33.9296|35.1025|30.2364|31.9749|34.645|33.4389|31.6172|34.7531|34.5452|32.4407|22.1761|15.0974|11.6537|6.1804|8.0271|9.228|9.6296|10.9314|12.2447|12.5881|13.3967|11.0595|11.2083|11.78|11.21|9.54|5.96|8|10.38|8.65|9.63|9.91|10.68|11.2|10.99|11.65|12.34|11.86|12.28|13.58|14.29|15.67|14.18|14.52|13.1|13.78|15.23|20.01|18.5|17.42|19.15|19.99|18.83|17.84|17.26|13.16|13.98|14.93|16.2|16.56|8.06|9.96|9.43|12.76|16.91|17.28|16.29|16.33|||||
2022-02-19 13:20:40|usa_0835|TKR|price|0|9.8433|11.9462|10.7381|11.5882|9.5748|9.4854|10.0223|9.3064|9.2169|8.4787|8.4339|8.0536|9.0379|8.7024|7.1812|7.7404|9.5078|11.0513|13.9596|10.7829|13.0871|14.0267|11.4988|12.7068|12.5278|12.2594|11.9014|9.9328|10.8724|11.2303|9.6196|7.5614|9.3064|9.2169|9.7091|8.501|9.7538|9.7985|9.0379|9.4854|10.7381|11.9014|10.6486|12.0357|11.7672|11.7225|13.4674|12.6173|12.7068|16.5102|15.2575|13.6911|16.5102|13.8701|14.0491|16.3757|19.1497|25.4587|28.6801|24.6082|24.2059|22.1921|10.8276|13.5122|11.633|13.9596|11.5435|14.6307|11.633|13.3332|9.7985|10.8276|11.2035|12.1269|9.8075|11.5829|16.5296|15.9855|11.9909|13.6732|11.182|12.535|10.9099|14.3605|16.6298|18.8647|17.6249|18.6271|19.572|16.5367|21.2114|22.9223|23.1013|23.989|21.3188|20.8893|21.6982|25.8503|26.5948|23.5165|21.2758|23.5809|20.2951|14.0526|9.9936|12.2272|16.773|16.9734|21.4834|18.6056|27.461|34.1687|37.4403|36.0801|23.495|27.7115|36.3235|32.7799|26.6019|34.2403|40.5042|40.2895|43.2389|39.4233|42.0792|48.565|42.39|42.68|42.14|36.57|27.49|28.59|33.49|30.66|35.14|39.7|45.2|46.25|48.55|49.15|45.6|43.55|49.85|37.32|43.62|51.34|43.51|56.31|32.34|45.49|54.22|77.36|81.17|80.59|65.42|69.29||||
2022-02-19 13:20:46|usa_0836|HLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9375|4|5.4025|7|8.1175|8.1975|9.7625|9.175|9.9075|9.7875|9.8725|11.1975|9.995|11.9975|9.6675|9.8675|5.0725|3.6975|7.815|8.17|10.2|11.0675|11.5675|14.875|17.15|20.165|28.735|28.955|26.35|35.565|23.565|25.24|13.705|18.54|23.085|36.635|39.385|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||||
2022-02-19 13:20:49|usa_0837|RBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:20:49|usa_0838|HTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8398|19.56|19.68|22.92|21.94|21.86|19.68|22.52|24.46|23.2|27.4|27.86|23.95|24.41|27.12|29.33|32.5|33.18|28.43|31.37|31.99|29.5|30.04|26.3|26.57|26.04|25.39|28.59|27.78|28.9|30.28|24.28|26.52|25.91|27.28|28.26|27.13|29.91|33.79||||
2022-02-19 13:20:52|usa_0840|MUSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.46|40.47|41.88|39.97|48.75|53.31|67.28|71.16|55.82|54.74|62.49|62.73|72.65|73.07|63.68|71.15|72.01|69.64|80.12|72|75.01|86.1|75.07|85.62|84.75|87.58|117|84.36|112.59|128.64|131.2|150.87|132.21|166.54|199.24|||||
2022-02-19 13:20:54|usa_0841|DDS|price|1|3.9167|4.3333|4.6979|4.0833|4.0416|4.5521|6.7083|7.3125|9.9375|11.25|10.9167|14|13.875|11.6667|13.9584|13.4167|13|16.6667|10.375|11.2083|14.0834|13.9584|14.7083|14.1667|18.125|20.625|22.8333|21.6667|23.9167|28.5|24.4167|30|37.7083|41.9584|40.4167|41.1667|39.7501|37.625|41.875|49|38.125|37.5|36.75|35.875|33.5|33.5|26.5|26.25|25.875|31|27.125|28.75|40.125|31.875|31.75|29.875|30.875|37.8125|38.4375|35.125|36.625|34.375|31.0625|24.8125|27.6875|30.8125|18.875|19.1875|13.9375|13.6875|10.5|15.24|16.94|14.84|12.95|14.38|24.49|23.5|16.49|15|13.98|15.07|16.17|16.96|16.836|22.7658|20.49|26.24|23.27|22.86|20.71|25.9|26.08|30.03|30.17|34.34|34.63|29.89|23.03|19.84|20.4|10.11|5.33|4.35|7.71|10.61|13.62|16.56|28.08|23.14|25.51|39.72|48.02|56.26|51.53|44.25|64.56|65.23|77|84.41|82.41|84.43|81.98|87.3|97.93|119.22|105.76|113.6|131.59|101.88|89.48|70.41|70.45|67.68|61.3|56.44|55.37|73.82|50.8|67.56|74.55|80.27|70.42|66.79|68.45|72.78|68.98|60.72|29.48|23.55|44.73|87.81|98.91|183.27|231.14|253.72||||
2022-02-19 13:20:59|usa_0842|EQC|price|0||||||||||||||||33.091|32.664|33.518|29.8886|27.7537|28.6077|29.8886|31.1696|29.0347|29.0347|30.3156|34.5854|32.8775|30.7426|30.7426|28.6077|28.6077|33.7315|39.2822|42.2711|49.1028|37.1473|37.1473|41.8441|42.2711|47.8218|42.698|50.3837|50.3837|49.9567|49.1028|49.5297|45.6856|50.8092|51.2377|53.375|55.5105|58.4985|58.9248|60.63|65.7535|61.4852|64.0484|64.4747|68.5325|68.3169|64.2606|55.0805|48.0353|46.1139|52.3051|39.7092|35.6986|34.4591|27.5177|27.7656|29.9968|32.8427|38.5942|32.2874|34.35|36|35.4|33|32.96|34.04|36.8|36.56|40.36|45.2|40.04|43.96|51.32|47.64|49.72|49.64|41.4|46.96|46.24|47.8|49.4|49.2|41.6|39.56|30.92|26.92|27.08|27.56|13.48|12.76|16.24|30.08|25.88|31.12|24.84|25.6|25.51|25.97|25.84|18.97|16.64|18.62|19.12|14.56|15.84|22.44|23.12|21.91|23.31|26.3|26.32|25.71|25.67|26.55|25.67|27.24|27.73|28.22|29.13|30.22|30.24|31.22|31.6|30.4|30.51|30.67|31.5|32.09|30.01|32.69|32.52|34.25|32.83|31.71|32.2|26.63|27.28|27.8|26.2|25.98|25.9|||
2022-02-19 13:21:04|usa_0843|HDS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:04|usa_0844|BKU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|28.54|26.33|21.27|23.38|24.66|23.18|24.77|24.54|25.66|26.43|30.8|32.91|34.11|34.18|31.05|29.11|32.58|35.93|35.03|36.65|34.61|29.2|30.04|38.11|36.25|32.87|35.43|40.4|39.68|41.52|35.48|30.06|33.4|33.08|33.37|36.56|18.7|18.11|21.63|33.96|45.18|42.58|42.39|42.37|||||
2022-02-19 13:21:07|usa_0845|RYN|price|0||||||||||||||||||||||||||||||||||||||||||||8.2998|6.9893|7.2077|8.0502|7.6133|7.7693|8.862|9.766|8.3313|9.0487|9.4855|9.922|9.5793|9.298|10.4993|12.0753|10.6247|11.4047|11.4824|9.7351|11.4668|10.0003|12.4341|10.4839|12.0596|12.1689|8.955|8.9706|9.9379|10.3092|11.5947|10.102|12.5982|13.2996|12.2637|10.4615|11.2952|10.9981|12.3561|15.2017|18.4489|19.4267|19.4765|20.1067|21.7378|22.0133|23.5689|25.6089|26.5667|30.3933|25.2733|25.2|27.3667|28.6667|30.0933|32.0267|31.4933|28.96|28.3067|31.5667|20.9|20.1467|24.2333|27.2733|28.1067|30.2867|29.3467|33.4133|35.0133|41.54|43.5667|36.79|44.63|44.09|44.9|49.01|51.83|59.67|55.39|55.65|42.1|45.91|35.55|31.14|27.94|26.96|25.55|22.07|22.2|24.68|26.24|26.54|26.6|28.34|28.77|28.89|31.63|35.18|38.69|33.81|27.69|31.52|30.3|28.2|32.76|23.55|24.79|26.44|29.38|32.25|35.93|35.68|40.36|||||
2022-02-19 13:21:11|usa_0846|CDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.37|24.3|23.36|26.25|31.76|31.05|35.34|37.24|34.28|39.82|43.34|41.5|39.64|45.67|53.31|56.86|62.9|65.22|69.6|69.93|80.87|88.4|79.75|96.37|107.465|118.66|142.84|93.27|116.18|118.11|129.47|164.82|176.33|186.14|205.6||||
2022-02-19 13:21:14|usa_0848|ATI|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.8763|11.2041|12.5485|12.6149|13.5554|12.4489|13.7768|12.5042|12.2276|11.1763|10.1804|12.1169|15.6856|18.3967|21.6611|25.7277|25.2297|31.9245|42.7688|40.0577|29.8774|22.4375|20.0625|18|18.125|15.875|17.41|18.09|13.33|16.75|16.54|15.8|6.92|6.23|2.9|6.6|6.55|13.22|12.1|18.084|18.25|21.67|24.11|22.06|30.98|36.08|61.18|69.24|62.19|90.68|106.69|104.88|109.95|86.4|71.36|59.28|29.55|25.53|21.93|34.93|34.99|44.77|53.99|44.19|46.45|55.18|67.72|63.47|36.99|47.8|41.17|31.89|31.9|30.36|31.71|26.31|30.52|35.63|37.68|45.1|37.1|34.77|30.01|30.2|14.18|11.25|16.3|12.75|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||||
2022-02-19 13:21:18|usa_0849|MSM|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.875|17.438|15.875|18.688|16.5|17.813|20.313|19.438|23.907|26.688|21.0625|23.8125|17.875|18.875|9.5625|9.0625|15.625|23.0625|16.25|15.5|16.46|16.84|17.8|18.35|21.09|18.6|12.98|17.73|17.85|18.99|21.78|26.34|28.65|28.9|31.07|35.62|32.35|31.13|35|39.09|47.37|46.23|39.36|38.91|43.2|53.56|51.8|43.22|40.58|54.5|50.93|34.61|30.59|36.38|39.51|45.9|45.57|51.74|44.57|60.14|63.19|69.51|61.67|69.53|79.41|71.71|69.3|72.66|85.32|82.67|76|76.85|86.33|91.97|90.14|77.67|72.99|69.37|67.69|61.7|69.58|74.95|73.04|89.34|100.59|83.94|68.88|90.07|87.48|91.83|85.48|88.59|84.41|70.66|67.62|73.41|61.82|69.34|65.9|83.32|86.13|94.4|84.21|78.7|78.79||||
2022-02-19 13:21:22|usa_0851|CXP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:22|usa_0852|CIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.55|87.25|63.35|49.75|31.05|16.1|16.8|16|18.4|19.5|19.6|19.1|20.65|21.25|20.1|17.6|15|13.35|14.95|14.55|14.05|13.3|16.2|15.45|15.25|15.7|15.1|16.3|15.9|16.8|15.8|14.81|13.44|14.37|13.45|15.63|16.66|17.44|20.41|19.45|18.96|18.79|17.32|18.91|18.11|17.47|18.74|19.14|19.44|21.1|11.92|9.61|8.69|10.19|12.48|14.84|15.18|15.66||||
2022-02-19 13:21:25|usa_0853|CLGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:25|usa_0854|TGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.9375|12.5625|15.5|16.719|16.625|22.1875|21|14.875|16|11.75|12.75|13.2813|12.0938|14.5625|13.9375|17.9375|20.5|19|24.5|11.65|16.25|19.6|22.3|14|15.97|11.225|14.085|14.9|18.2|16.525|15.965|16.915|19.75|19.47|17.38|18.585|18.305|22.13|24|21.175|26.215|27.67|32.735|40.855|41.175|28.465|23.55|22.855|21.23|19.1|20|23.995|24.125|35.045|33.315|37.295|44.705|44.225|49.79|48.74|58.45|62.66|56.27|62.5|65.3|78.5|79.15|70.22|76.07|64.58|69.82|65.05|67.22|59.72|65.99|42.08|39.75|31.48|35.5|27.88|26.5|25.75|31.6|29.75|27.2|25.2|19.6|23.3|11.5|19.06|22.9|22.88|25.27|6.76|9.01|6.51|12.56|18.38|20.75|18.63|18.53|||||
2022-02-19 13:21:29|usa_0855|FII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:30|usa_0856|NATI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5553|3.506|4|4|4.1482|4.4447|5.2347|6.3207|6.37|6.9633|9.1607|8.5926|10.1111|10.5926|7.3889|10.1111|8.4445|11.963|15.7083|17|20.8611|19.3889|19.6111|21.5834|14.5|14.4222|11.6311|16.6489|18.5867|14.4711|9.7289|14.44|15.6756|16.8667|17.8134|20.2089|20.98|20.4333|20.18|18.1667|18.0333|14.1333|16.4267|21.3667|21.7467|18.2667|18.2267|18.16|17.4867|21.7133|22.8867|22.22|17.4267|18.9133|20.0333|16.24|12.4333|15.04|18.42|19.6333|22.2333|21.1867|21.7733|25.0933|32.77|29.7|22.86|25.95|28.52|26.86|25.13|25.81|32.75|27.94|30.93|32.02|28.69|32.39|30.93|31.09|32.04|29.46|27.79|28.69|30.11|27.4|28.4|30.82|32.56|40.22|42.17|41.63|50.57|41.98|48.33|45.38|44.36|41.99|41.99|42.34|33.08|38.71|35.7|43.94|43.185|42.28|39.23|43.67||||
2022-02-19 13:21:34|usa_0858|THG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||25.125|27|26.375|29.875|32.5|33.5|35.125|39.875|43.938|49.938|63.875|65|59.625|57.875|55.063|60.813|47.625|55.625|51|52.375|63.938|72.5|51.89|57.5|44.85|44.55|44.9|46.2|12|10.1|14.03|17.99|23.81|30.77|34.55|33.8|26.88|32.83|35.95|37.09|41.14|41.77|52.42|47.46|44.63|48.8|46.12|48.79|44.19|45.8|41.14|42.5|45.52|42.97|28.82|38.11|41.33|44.43|43.61|43.5|47|46.72|45.25|37.71|35.5|34.95|41.12|39.13|37.26|38.74|49.68|48.93|55.32|59.71|61.44|63.15|61.42|71.32|72.58|74.03|77.7|81.34|90.22|84.62|75.42|91.01|90.06|88.63|96.93|108.08|117.89|119.56|123.37|116.77|114.17|128.3|135.54|136.67|90.58|101.33|93.18|116.92|129.46|135.64|129.62|131.06||||
2022-02-19 13:21:38|usa_0859|CMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|15.68|18.775|22.32|24.14|25.53|23.45|24.15|24.57|24.11|24.54|27.26|31.09|33.28|33.89|34.08|43.25|58.95|81.58|55.01|56.05|55.6|54.62|61.62|69.87|80.23|77.96|78.11|89.18|92.37|83.25|66.78|70.99|71.74|69.7|74.59|75.56|77.34|84.06|77.17|81.03|83.19|93.27|84.28|87.11|93.21|83.03|77.47|74.93|73.15|79.81|72.45|80.8|67.7|64.8|64.15|68.8|58.85|65.5|66.05|40.31|54.37|55.79|56.08|59.1|37.14|49.35|58.92|61.05|62.91|59.33|63.42|51.8|||||
2022-02-19 13:21:41|usa_0860|IPGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.08|19.05|20.32|19.22|20.63|14.02|19.75|19|12.13|8.58|11.09|14.67|16.98|15.66|15.5|24.56|31.53|52.48|72.01|61.87|35.35|54.25|42.25|64.35|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||||
2022-02-19 13:21:44|usa_0861|HE|price|0|8.125|7.25|7.8125|7.8438|8.5625|7.9375|8.6875|10.5|10.5|11.75|10.125|12.5625|14.375|15.6875|15.875|15.75|16.25|14.4375|14.125|12.9375|15.875|15.4375|14.5|14.8125|15|16.5|16.9375|20.125|17.8125|16.5|14.0625|15.8125|16.625|15.9375|17.8125|18.375|18.125|19.875|20.875|18.625|19.0625|19|19.125|17.9375|16.1875|15.5|15.8125|16.188|16.75|18.188|19|19.375|17.5|17.75|17.063|18.063|16.938|19.313|18.719|20.438|20.375|19.8438|20.625|20.125|17.5313|17.75|17.5938|14.4375|15.9063|16.4688|17.4375|18.5938|18.475|19.1|19.5|20.14|22.005|21.275|21.55|21.99|20.38|22.925|21.765|23.685|25.92|26.1133|26.54|29.15|25.52|26.81|27.88|25.9|27.13|27.91|27.06|27.15|25.99|23.69|21.71|22.77|23.87|24.73|29.11|22.14|13.74|19.06|18.12|20.9|22.45|22.78|22.54|22.79|24.8|24.06|24.28|26.48|25.35|28.52|26.31|25.14|27.71|25.31|25.1|26.06|25.42|25.32|26.55|33.48|32.12|29.73|28.69|28.95|32.4|32.79|29.85|33.07|33.31|32.38|33.37|36.15|34.38|34.3|35.59|36.62|40.77|43.55|45.61|46.86|43.05|36.06|33.24|35.39|44.43|42.28|40.83|41.5||||
2022-02-19 13:21:50|usa_0863|CBL|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|
2022-02-19 13:21:54|usa_0865|DDD|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||||
2022-02-19 13:21:58|usa_0866|SKT|price|0|||||||||||||||||||||||||||||||||||||||||6.25|6.375|7.1563|7.1875|7.9688|7.2188|6.25|5.875|5.9375|6.344|6.219|6.25|6.1875|5.8125|6.1565|6.8125|6.5625|6.719|7.3595|7.641|7.2815|7.922|5.6719|5.2969|4.7813|6.5|5.7031|5.1875|4.7969|5.875|5.5|5.7031|5.1625|5.75|5.175|5.2125|6.695|7.375|6.995|7.75|7.7175|8.27|9.1875|10.175|11.33|9.775|11.195|13.23|11|13.465|13.905|14.37|17.205|16.185|17.81|19.54|20.195|18.725|20.295|18.855|19.235|17.965|21.895|18.81|15.43|16.215|18.67|19.495|21.58|20.69|23.57|25.595|26.24|26.77|26.01|29.32|29.73|32.05|32.33|34.2|36.18|33.46|32.65|32.02|35|34.97|32.72|36.96|35.17|31.7|32.97|32.7|36.39|40.18|38.96|35.78|32.77|25.98|24.42|26.51|22|23.49|22.88|20.22|20.98|16.21|15.48|14.73|5|7.13|6.03|9.96|15.13|18.85|16.3|19.28||||
2022-02-19 13:22:03|usa_0867|WLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|9.71|17.005|16.64|12.505|13.275|14.575|16.86|13.85|16.645|16.05|13.72|14.2|12.665|9.98|6.62|8.355|9.205|7.575|7.535|10.525|13.46|12.53|11.865|9.53|14.9|21.69|26.03|25.775|20.9|20.185|31.975|24.995|37.05|39.825|48.605|47.835|52.605|59.15|67.55|83.05|94.52|61.73|67.7|67.98|54.7|55.66|47.42|40.51|49.32|57.66|64.9|63.16|81.3|105.51|114.88|109.53|86.16|66.17|64.87|63.27|65.13|69.01|32.01|54.07|64.47|79.86|85.6|89.45|82.31|96.72||||
2022-02-19 13:22:06|usa_0868|AOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:07|usa_0870|GLPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.39|50.48|36.58|33.22|30.9|29.5|36.87|36.66|28.68|28.31|30.28|33.97|33.75|30.13|32.41|38.21|36.31|36.94|33.67|35.48|34.61|32.23|38.57|39.06|38.52|43.05|26.94|35.86|36.93|42.12|42.43|46.33|47.3|47.17||||
2022-02-19 13:22:09|usa_0871|DNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:09|usa_0872|WCC|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||||
2022-02-19 13:22:13|usa_0874|CR|price|0|||||||||||||||||||||||6.6922|6.5085|7.1384|7.4533|9.7628|9.7677|9.9777|10.8704|8.7174|8.4023|11.133|11.5531|10.1353|9.9252|10.7654|9.6626|9.7152|9.9252|11.1856|12.1833|11.7632|10.3978|10.5028|11.0805|10.7654|11.291|12.7606|15.2291|14.4939|15.4917|16.9621|17.2247|18.6426|18.2749|19.7716|26.349|25.9158|27.3336|33.399|30.6026|22.2135|28.5349|22.8634|29.7165|21.2092|19.875|23.5625|24.3125|22.875|28.4375|26.05|31|21.92|25.64|27.34|25.38|19.76|19.93|17.42|22.63|23.41|30.74|33|31.3785|28.92|28.84|28.79|26.3|29.74|35.27|41.01|41.6|41.8|36.64|40.42|45.45|47.97|42.9|40.35|38.53|29.71|17.24|16.88|22.31|25.81|30.62|35.5|30.21|37.94|41.07|48.43|49.41|35.69|46.71|48.5|36.38|39.93|46.28|55.86|59.92|61.67|67.25|71.15|74.36|63.21|58.7|62.41|58.73|46.61|47.84|53.86|56.72|63.01|72.12|74.83|79.38|79.99|89.22|92.74|80.13|98.35|72.18|84.62|83.44|80.63|86.38|49.18|59.46|50.13|77.66|93.91|92.37|94.81|101.73|||||
2022-02-19 13:22:18|usa_0876|PPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:19|usa_0877|VMI|price|0|1.7188|2.25|2.9375|2.9375|2.625|2.4375|2.5|2.4375|2.4688|1.9688|2.0313|2.0313|2.2188|2.3125|2.1875|1.875|2.25|2.5469|3.125|2.5|3.625|5.1875|4.625|5.625|7.0625|6.75|8.2188|9.375|10.875|10.375|6|5.8125|7.1875|7.625|6.5|5.5|6.25|6.125|8.25|9.125|10.875|7.75|7.75|10|7.5|7.5|7.875|8.5|10.25|10.813|12.125|12.375|15|17|17.063|20.625|19.5|19|21.313|19.5|24.25|19.969|12.25|13.875|13.875|17.031|16.875|16.063|17.25|19.875|19.875|18.375|16.938|18.2|14|14.46|17.9|20.33|23.35|19.4|21.6|19.46|19.79|23.15|19.98|22.9|20.87|25.11|22.32|25.8|29.36|33.46|42.04|46.49|52.25|55.49|57.83|72.76|84.85|89.12|87.89|104.29|82.69|61.36|50.21|72.08|85.18|78.45|82.83|72.66|72.4|88.73|104.37|96.39|77.94|90.79|117.41|120.97|131.5|136.55|157.27|143.09|138.91|149.12|148.84|151.95|134.93|127|122.88|118.87|94.89|106.02|123.84|135.27|134.57|140.9|155.5|149.6|158.1|165.85|146.3|150.75|138.5|110.95|130.1|126.81|138.44|149.78|105.98|113.62|124.18|174.93|237.67|236.05|235.12|250.5||||
2022-02-19 13:22:24|usa_0878|SMG|price|0||||||||||||||||||||||||||||||||||||11.125|9.25|7.25|7.875|8.875|9.875|8.625|9.1875|9.875|9.6875|8.25|7.75|7.938|9.157|10.938|11.063|9.688|8.875|8.75|9.625|9.938|11.5|14.5|13.125|15.125|17.313|18.625|15.3125|19.2188|18.6875|23.8125|17.3125|20.125|21|18.25|16.75|18.4688|19.025|20.725|17.05|23.8|22.89|22.7|20.845|24.52|25.9|24.75|27.35|29.58|32.075|32.077|32.075|36.76|35.115|35.605|43.965|45.24|45.76|42.32|44.49|51.65|44.03|42.94|42.75|37.42|32.42|17.57|23.64|29.72|34.7|35.05|42.95|39.31|46.35|44.41|51.73|50.77|57.85|51.31|44.6|46.69|54.16|41.12|43.47|44.05|43.24|48.31|55.03|62.22|61.28|56.86|55|62.32|67.17|59.21|60.82|64.51|72.77|69.91|83.27|95.55|93.39|89.46|97.34|106.99|85.75|83.16|78.73|61.46|78.58|98.5|101.82|106.18|102.4|134.47|152.91|199.14|244.97|191.92|146.36|161||||
2022-02-19 13:22:30|usa_0879|WEN|price|0.147847565279|1.4943|1.9662|1.7221|1.5147|1.5147|1.2118|1.1197|1.0659|0.9368|0.9368|0.8149|0.8343|0.8782|0.9953|1.4052|2.3419|2.3419|3.2202|2.8103|3.1616|4.1569|3.0445|3.3958|5.9134|6.3232|5.6206|6.3232|5.2108|4.9181|4.0398|1.6979|1.7565|1.6394|0.9953|1.6394|4.0984|4.2155|4.3326|5.2694|9.8361|8.8408|10.246|14.4614|9.1335|9.1335|7.26|5.5036|5.9727|8.0211|8.7237|9.3092|8.4895|8.9579|8.1382|9.6605|9.6605|9.6605|11.4462|9.8361|10.4509|11.2706|10.4509|9.8361|13.3197|12.6757|13.6125|11.1827|9.4556|10.4802|7.9333|10.1874|10.4544|11.8642|12.5574|12.3186|16.3842|17.5177|17.2319|14.8385|12.8853|13.602|13.7659|17.3537|19.0587|18.2671|16.7544|15.6301|18.2858|20.1078|24.2156|21.883|29.0681|28.9369|28.1781|34.6|31.3|37.7|35.03|34.76|23.06|29|22.95|3.62|5.03|5|4.58|3.95|5|5.31|4.36|4.6|5.03|4.82|5.27|5.06|5.01|4.87|4.59|4.26|5.675|5.69|7.11|8.69|9.12|8.31|8.15|8.02|10.9|10.12|10.26|9.16|10.89|10.86|9.66|10.84|13.61|14.74|15.44|15.21|17.55|16.74|16.68|17.24|17.89|18.61|18.19|21.18|14.88|19.86|23.18|21.85|20.26|22.57|23.21|22.3|||||
2022-02-19 13:22:35|usa_0880|AWAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|14.3|18.42|19.0412|25.9|31.26|29.8|28.39|24.37|
2022-02-19 13:22:36|usa_0881|CBT|price|0|4.0792|4.2949|3.8995|3.594|3.8097|3.5221|3.8816|3.8276|4.0433|3.8995|3.0909|3.6659|4.3668|4.205|4.1691|4.3129|4.9418|5.0676|6.038|4.6902|5.1754|5.7325|5.5708|5.4629|6.1278|5.6067|5.1215|5.2293|4.7801|4.6722|3.612|4.1331|4.8879|4.205|4.7441|4.7981|5.8763|6.4692|6.9005|6.2356|6.1458|7.0083|7.9788|7.7451|7.7631|7.3505|7.8357|8.1599|10.6033|15.0965|15.2768|15.4922|17.541|14.0897|16.0312|14.4493|13.8024|16.3187|15.4922|15.8869|21.2068|18.6189|14.3416|16.0669|12.2209|13.9102|13.6586|11.7177|17.5406|15.6805|18.2235|26.375|31.5|36.02|39.9|35.7|36.85|28.65|21|26.54|23.86|28.7|28.51|31.84|32.8|40.7|38.57|38.68|33.43|33|33.01|35.8|33.99|34.52|37.2|43.57|47.73|47.68|35.53|33.34|28|24.31|31.78|15.3|10.51|12.58|23.11|26.23|30.4|24.11|32.57|37.65|46.29|39.87|24.78|32.14|42.68|40.7|36.57|39.79|34.2|37.42|42.71|51.4|59.06|57.99|50.77|43.86|45|37.29|31.56|40.88|48.33|45.66|52.41|50.54|59.91|53.43|55.8|61.59|55.72|61.77|62.72|42.94|41.63|47.71|45.32|47.52|26.12|37.05|36.03|44.88|52.44|56.93|50.12|56.2||||
2022-02-19 13:22:42|usa_0882|WPG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:42|usa_0883|MTW|price|0|1.1741|1.4089|1.4559|1.3541|1.221|1.1115|1.1898|1.1741|1.4246|1.5028|1.2524|1.3776|1.2524|1.221|1.0959|1.1741|1.2524|1.2837|1.315|1.0567|1.268|1.268|1.2837|1.0959|1.1428|1.4246|1.5028|1.2446|1.3384|1.2524|1.1115|1.2054|1.6594|1.1898|1.1271|1.2837|1.4089|1.3933|1.4872|1.6046|1.769|2.0116|1.9803|2.0194|1.7377|1.5577|1.6907|1.354|1.5575|1.808|1.8551|1.9176|1.9724|2.2465|3.0174|3.804|3.393|4.3911|5.0281|4.579|5.4419|5.6796|4.2443|6.252|5.8997|8.7968|7.2118|7.1854|5.7192|5.6532|4.0682|6.1287|5.2411|6.2344|5.1227|6.5725|8.3477|7.5002|5.78|5.389|3.5525|4.7128|4.5838|6.5936|6.2513|7.1203|7.4939|7.9567|8.5358|8.6689|10.6195|10.6132|19.2631|18.8087|18.9313|25.1192|26.8521|33.9741|37.4315|41.2778|34.4897|27.4988|13.145|7.3206|2.7643|4.4465|8.0053|8.428|10.9894|7.7264|10.237|11.0824|18.496|14.2355|5.6722|7.7686|11.7164|9.8904|11.2768|13.2549|17.3801|15.14|16.5356|19.7132|26.5858|27.7778|19.8231|18.6819|18.2255|16.5686|12.68|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||||
2022-02-19 13:22:47|usa_0885|TEX|price|0|||||||||0.7969|1.5|1.5|1.7032|2.4063|2.5938|2.7969|2.0938|4.5938|3.5938|5.2032|4.7969|5.5938|6.4063|5.5|5.0938|6.4063|6.5938|7.7032|8.7969|11.9063|11|4.25|4.625|6.9375|5|6.625|6.5|8.125|5.625|5.0625|5.0625|5.1875|3.9375|3.3125|3.4375|4|2.6875|3.5625|3.5|3.3125|2.3125|2.4375|2.375|3.375|4.375|3.625|5.0625|6.5625|9.625|10.375|11.75|13.5315|14.25|7.4688|14.2813|12.0625|15.2188|15.75|13.875|7.1875|7.0625|6.5313|8.0938|8.675|10.6|8.905|8.77|11.3|11.245|8.45|5.57|6.18|9.76|9.265|14.24|18.485|17.0705|21.7|23.825|21.65|19.7|24.715|29.7|39.62|49.35|45.22|64.58|71.76|81.3|89.02|65.57|62.5|51.37|30.52|17.32|9.25|12.07|20.73|19.81|22.71|18.74|22.92|31.04|37.04|28.45|10.26|13.51|22.5|17.83|22.58|28.11|34.42|26.3|33.6|41.99|44.3|41.1|31.77|27.88|26.59|23.25|17.94|18.48|24.88|20.31|25.41|31.53|31.4|37.5|45.02|48.22|37.41|42.19|39.91|27.57|32.13|31.4|25.97|29.78|14.36|18.77|19.36|34.89|46.07|47.62|42.1|43.95||||
2022-02-19 13:22:52|usa_0886|HRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:52|usa_0887|BIO|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||||
2022-02-19 13:22:57|usa_0888|MFA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|7.5|5.8125|4.875|4.875|5.0625|4.875|4.5625|5.4375|5.25|5.4375|5|6.99|7.35|7.7|9.18|9.35|10.39|8.8|9.02|9|10.4|9.95|9.74|10.57|8.96|9.37|8.9|7.74|7.76|6.35|5.7|6.24|6.53|7.07|7.72|7.13|7|8.16|9.28|6.96|6.52|6.45|5.3|5.71|6.78|8.32|7.38|7.3|7.46|7.47|8.27|8.11|8.07|7.17|7.15|7.41|7.77|8.38|8.17|9.16|8.33|7.71|7.27|7.84|8.15|8.12|8.14|8.16|7.42|7.23|6.7|6.94|7.13|7.53|7.6|8.07|8.35|8.8|8.13|7.48|7.8|7.63|6.85|7.24|7.24|7.4|8|0.36|2.49|2.78|3.84|4.02|4.6|4.65|4.64||||
2022-02-19 13:23:01|usa_0889|THO|price|1||||0.7601|0.6838|0.6283|0.7045|0.9058|0.8156|0.7601|0.8503|1.1869|1.8334|1.7778|1.5834|1.9028|2.2778|2.3889|1.4722|1.2222|1.3889|1.5279|1.3611|1.5|1.2778|1.3195|1.0556|1.139|1.0556|1|0.7639|1.1945|1.1251|1.2639|1.75|2.25|2.75|2.3542|2.4584|4.4167|3.2292|2.9167|3.375|4.3125|4.4167|3.6667|3.417|3.167|3.48|3.146|2.646|3.021|3.209|3.146|4.167|4.146|3.605|4.167|4.823|5.521|6.532|6.2656|5.5625|6.5|7.5625|7.375|6.3125|7.3438|6.7344|5.8906|5|6.25|5.825|8.625|8.75|12.125|14.8125|15.105|16.725|13.75|15.99|21.99|32.06|30|27.941|31.31|27.81|34.55|26.95|35.8|32.63|42.65|50.48|42.84|43.82|42.26|39.83|41.02|48|35.32|30.32|19.62|17.9|10.58|22.99|23.91|26.22|31.75|35.71|27.84|31.49|37.16|31.01|24.73|26.44|30.66|33.83|28.73|38.03|42.08|37.09|54.05|58.01|51.37|60.87|52.97|52.89|56.35|60.17|55.88|54.08|52.43|64.02|76.54|79.31|103.5|96.18|105.35|136.22|136.66|106.14|94.85|69.64|65.12|65.87|59.6|63.26|80.52|66.2|113.99|84.58|121.01|141.59|118.36|101.96|94.59||||
2022-02-19 13:23:06|usa_0890|PTEN|price|0|||||||||||||||||||||||||||||||||||||||||||0.8438|0.8594|0.8125|0.875|0.9063|0.86|0.907|1.204|1.688|1.766|1.719|1.938|2.188|3.219|3.454|5.672|13.094|9.672|5.75|4.891|3.3125|2.0313|2.7813|4.9375|7.5938|6.5|15.875|14.25|17.188|18.625|15.8125|8.935|6.18|11.655|14.87|14.115|12.755|15.085|16.155|16.185|13.535|16.465|17.705|16.705|19.07|19.45|25.02|27.83|36.08|32.95|31.96|28.31|24.18|23.23|22.44|26.21|22.57|19.52|26.18|36.13|20.02|11.51|8.96|12.86|15.1|15.35|13.97|12.87|17.08|21.55|29.39|31.61|17.34|19.98|17.29|14.56|15.82|18.63|23.84|19.355|21.38|25.32|31.68|34.94|32.53|16.59|18.775|18.815|13.14|15.08|17.62|21.32|22.37|26.92|24.27|20.19|20.94|23.01|17.51|18|17.11|10.35|14.02|11.51|8.55|10.5|2.35|3.47|2.85|5.26|7.13|9.94|9|8.45||||
2022-02-19 13:23:10|usa_0891|UFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:11|usa_0892|LSTR|price|0|||||||||||||||||||||||||||||||||||||||||1.6875|1.75|1.8907|2.7657|2.8125|3.6875|4.3125|4.094|3.938|3.219|3.016|3.344|3.125|3.625|3.344|2.907|2.969|3.516|3.344|3.297|4.0313|4.3672|3.5234|5.0938|4.1406|4.5117|4.3438|5.3516|6.8438|7.4453|5.5781|6.9297|8.4688|8.5025|8|9.0638|11.6|13.3562|12.2592|14.59|14.375|15.64|15.3525|19.02|20.475|26.435|29.34|36.82|32.75|30.18|40.03|41.74|44.12|47.23|42.7|38.18|45.84|48.25|41.97|42.15|52.16|55.22|44.06|38.43|33.47|35.98|38.06|38.77|41.98|38.99|38.62|40.94|45.68|46.48|39.56|47.92|57.72|51.72|47.28|52.46|57.09|51.5|55.98|57.45|59.22|64|72.19|72.53|66.3|66.87|63.47|58.65|64.61|68.66|68.08|85.3|85.65|85.6|99.65|104.1|109.65|109.2|122|95.67|109.39|107.99|112.58|113.87|95.86|112.31|125.49|134.66|165.06|158.02|157.82|179.02|||||
2022-02-19 13:23:15|usa_0893|JCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:15|usa_0894|PDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|19.85|18.73|18.83|20.23|19.17|20.49|16.23|17.02|18|16.88|17.64|17.94|19.36|17.43|17.51|16.52|16.97|18.89|17.64|19.16|18.61|17.59|17.87|19.25|20.42|21.02|21.72|20.16|21.28|21.2|20.17|19.51|17.68|19.53|18.69|16.98|20.85|20.07|20.51|22.24|17.66|16.61|13.76|16.27|17.75|18.45|17.55|18.32||||
2022-02-19 13:23:18|usa_0895|SSYS|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||||
2022-02-19 13:23:22|usa_0896|VSTO|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||||
2022-02-19 13:23:24|usa_0897|DRQ|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||||
2022-02-19 13:23:29|usa_0900|DSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:30|usa_0901|ASB|price|0|4.3333|5.1592|5.8527|6.3243|6.3243|5.4966|6.2527|8.7492|8.3456|10.9931|9.8331|11.1695|13.6657|15.9855|12.4803|12.3293|12.4803|12.8346|12.9949|11.1615|11.3221|11.826|12.3304|11.3221|11.5053|12.4908|15.4933|14.9891|15.1723|13.5001|12|12|14.6667|18.5|17.5835|16.8333|20.8331|21.3333|21.1667|21.5001|24.1667|24|25.8335|23|20.8333|25|23.5|23.6676|24.0828|20.25|24.5007|27.2922|25.165|25.8329|26.9165|28.334|24.4995|26.3326|30.0428|36.7492|23.7741|20.73|17.3209|18.8361|17.5964|22.865|19.938|18.8705|16.4945|13.2197|15.9091|18.4091|20.1515|21.8121|20.5394|21.3879|23.0485|25.14|21.1533|22.6267|21.5533|24.4067|25.26|28.5333|29.86|29.63|32.07|33.23|31.23|33.58|30.48|32.55|33.98|31.53|32.5|34.88|33.6|32.7|29.63|27.09|26.63|19.29|19.95|20.93|15.45|12.5|11.42|11.01|13.76|12.26|13.19|15.15|14.85|13.9|9.3|11.17|13.96|13.19|13.16|13.12|15.19|15.55|15.49|17.4|18.06|18.08|17.42|18.63|18.6|20.27|17.97|18.75|17.94|17.15|19.59|24.7|24.4|25.2|24.25|25.4|24.85|27.3|26|19.79|21.35|21.14|20.25|22.04|12.79|13.68|12.62|17.05|21.34|20.48|21.42|22.59|||||
2022-02-19 13:23:35|usa_0903|PGRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|18.59|18.87|17.41|16.82|17.95|15.78|15.42|16.78|15.74|16.17|16.42|15.94|15.84|14.26|15.34|14.99|12.55|14.19|14.22|13.03|13.92|8.8|7.71|6.98|9.02|10.13|10.07|9.05|8.46||||
2022-02-19 13:23:37|usa_0904|LDOS|price|0.529411764706||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.52|47.25|42.98|37.25|37.05|35.5|41.96|42.6|38.49|46.98|50.63|51.84|51.94|41.76|51.7|53.15|53.48|62.74|64.26|65.52|68.21|61.22|64.09|66.87|84.38|86.39|91.65|102.32|90.18|82.7|96.67|100.27|106.76|101|||||
2022-02-19 13:23:40|usa_0905|BOH|price|0|23.5036|24.7403|27.0077|24.2762|21.2874|18.7612|22.4722|26.2351|28.2452|34.4817|30.5126|35.513|43.2435|54.9957|49.738|49.996|56.7478|55.511|55.7683|46.7484|49.996|56.2843|62.7269|38.7444|41.4951|51.7398|61.9845|54.2492|48.2329|50.7502|35.2501|43.2503|54.5003|59.8752|44.3751|45|47.125|47|42.5|44|52.7502|44.875|40.6252|41|30|31.875|30.375|25.5|28.376|30|33.75|35.876|35.126|36|39|42|42.876|46.25|53.938|24.75|23.75|24|16.6875|24.375|20.875|21.5625|20.4375|18.6875|20.3125|14.875|17.125|17.6875|19|25.79|23.37|25.89|26.06|28|27.9|30.39|30.8|33.15|33.58|42.2|46.33|45.2621|47.25|50.74|45.26|50.75|49.22|51.54|53.31|49.6|48.16|53.95|53.03|51.64|52.85|51.14|49.56|47.8|53.45|45.17|32.98|35.83|41.54|47.06|44.95|48.35|44.92|47.21|47.82|46.52|36.4|44.49|48.35|45.95|45.62|44.05|50.81|50.32|54.45|59.14|60.61|58.69|56.81|59.31|61.21|66.68|63.49|62.9|68.28|68.8|72.62|88.69|82.36|82.97|83.36|85.7|83.1|83.42|78.91|67.32|78.87|82.91|85.93|95.16|55.24|61.41|50.52|76.62|89.49|84.22|82.17|83.76|||||
2022-02-19 13:23:45|usa_0906|BDN|price|0||||||||||||||29.25|30|30.375|28.875|24.375|16.125|9.375|12.375|8.25|6.75|7.875|7.875|6|6|4.125|3.75|3.75|1.875|1.6875|2.4375|2.0625|1.6875|1.5|4.125|2.25|2.25|1.125|2.0625|4.5|4.5|5.625|10.125|11.625|12.5625|12.9261|11.988|11.0529|10.8641|10.6783|15.9231|16.8581|17.982|19.5|20.25|20.25|23.938|25.125|23.813|22.375|19.125|17.875|16.3125|19.8125|16.25|16.375|17.125|19.125|20.25|20.6875|19.9|22.45|21.33|21.07|23.9|25.9|22.55|21.81|22|24.62|25.69|26.77|30.55|27.19|28.48|29.39|28.4|30.65|31.09|27.91|31.76|32.17|32.55|33.25|33.41|28.58|25.31|17.93|16.96|15.76|16.03|7.71|2.85|7.45|11.04|11.4|12.21|10.75|12.25|11.65|12.14|11.59|8.01|9.5|11.48|12.34|12.19|12.19|14.85|13.52|13.18|14.09|14.46|15.6|14.07|15.98|15.98|13.28|12.32|13.66|14.03|16.8|15.62|16.51|16.23|17.53|17.49|18.19|15.88|16.88|15.72|12.87|15.86|14.32|15.15|15.75|10.52|10.89|10.34|11.91|12.91|13.71|13.42|13.42||||
2022-02-19 13:23:51|usa_0907|OFC|price|0||||||||||||||||||||||||||||||||||||9.625|9.375|9.5|10|9.5|10.5|9.25|9.5|9.25|10.25|8.75|8.5|7|5.38|5|5.5|4.75|5.25|5.25|4.875|5.25|5|5.625|6.5|10|13.75|8.875|7.9375|7.125|6.4375|8.1875|7.5625|7.625|8.1875|9.1875|9.9375|9.9375|9.51|10|10.9|11.87|13.1|14.59|13.55|14.03|14.9|16.93|18.51|21|25|24.85|25.62|29.35|26.48|29.45|34.95|35.54|45.74|42.08|44.76|50.47|45.68|41.01|41.63|31.5|33.61|34.33|40.35|30.7|24.83|29.33|36.88|36.63|40.13|37.76|37.31|34.95|36.14|31.11|21.78|21.26|23.21|23.51|23.97|24.98|26.68|25.5|23.1|23.69|26.64|27.81|25.72|28.37|29.38|23.54|21.03|21.83|26.24|29.57|28.35|31.22|33.1|35.03|32.83|29.2|25.83|28.99|29.83|21.03|27.3|26.37|29.78|29.38|22.13|25.34|23.72|26.08|26.33|27.99|26.98|27.97||||
2022-02-19 13:23:55|usa_0908|JW.A|price|1|9.25|8.75|8.6252|8.1252|7.5|7.1252|8|8.4376|7.25|7|8.6252|9|8.8752|8.1876|9|8.6564|9.75|11|6.25|6.6252|9.3752|9.5|10.5|12.1252|15.9376|14.75|15.8752|12.25|9.8752|10.5|6.75|7.5|9|9.25|8.3752|9.25|10.0628|10.0628|11.25|12.6876|12|10.8752|15.6252|19|21.5|21.5|21.876|25.5|28|27.376|29.752|30.5|34.5|28.876|30.628|30.376|30.128|32.128|43.876|52.376|13.8438|14.4688|18.2813|23.1875|20.2188|16.875|16.875|15|17.25|21.875|20.4375|20.01|18.65|20.4|20.2|22.95|26.6|22.02|21.98|23.31|24.51|26.33|26|26.75|30.6|32.36|32.45|33.65|36.16|42.85|39.2|37.9|36.64|33.08|35.3|37.16|37.45|42.29|43.98|39.42|46.05|45.34|34.78|35.43|33.9|31.89|35.22|41.75|42.27|39.38|43.16|45.95|50.93|50.06|47.56|45.39|45.19|47.65|43.38|38.3|38.17|45.13|50.29|54.14|57.46|60.09|58.39|61.96|56.88|53.01|52.33|41.8|49.59|57.7|51.6|55.1|52.7|55.25|54.65|63.4|65.95|63.15|54.24|51.78|46.18|45.51|46.07|43.62|37.55|33.83|30.96|45.61|56.94|58.78|54.17|50.75|
2022-02-19 13:24:00|usa_0909|MYGN|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||||
2022-02-19 13:24:05|usa_0911|CHS|price|0.882477725923||||||||||||||||||||||||||||||||||||||||0.4722|0.4861|0.7639|1.007|0.5|0.6667|0.6806|0.473|0.417|0.327|0.327|0.25|0.389|0.375|0.369|0.348|0.167|0.153|0.271|0.362|0.4861|0.5139|0.8056|0.875|1.1944|1.3924|1.4444|1.7431|1.8837|2.0694|3.2778|3.5972|3.6458|4.957|6.212|4.3333|8.425|9.02|7.895|9.65|10|12.17|13.575|18.77|23.2|20.4339|20.935|20.015|28.26|25.63|40.11|39.54|40.64|37.06|22.65|23.93|24.43|26.36|19.36|13.14|7.11|7.07|5.57|3.4|5.37|7.64|11.47|11.95|14.42|14.89|9.37|9.72|14.89|14.62|15.09|12.36|15.1|15.36|15.32|18.6|16.8|18.27|17.13|17.15|16.03|15.88|15.81|15.08|17.69|16.86|15.22|13.82|13.27|12.61|12.01|11.67|14.2|13.82|9.15|7.99|9.04|9.93|8.7|7.67|4.27|3.5|3.19|3.44|1.29|1.5|1.27|1.07|3.31|3|6.18|5.46|4.67||||
2022-02-19 13:24:09|usa_0912|DECK|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||||
2022-02-19 13:24:14|usa_0913|KMT|price|0|6.3125|6.7188|7.1563|7.875|7.4375|5.9375|5.4063|5.25|5.5625|4.9063|4.875|5.5625|6.4375|5.75|5.5|6|7.1875|7.7188|9.125|8.25|8.5938|9.1875|7.9063|7.625|7.25|7.9375|8.5938|7.5|7.625|8.625|7|7.5313|8.9375|8.9063|8.4375|7.875|8.3438|8.5625|7.0938|7.125|8.25|8.375|9.1875|11.125|13.4063|12.3125|13.0625|12.25|13.4375|17.25|18.125|15.875|18.0625|17|17.1875|19.4375|18.25|21.5|24.25|26.0315|26.3125|20.875|13.4688|10.625|8.75|15.5|12.9375|16.8125|15.0313|10.7188|12.875|14.5625|13.75|18.45|15.96|20.135|20.215|18.3|16.06|17.24|14.065|16.92|18.7|19.875|20.635|22.8665|22.575|24.885|23.745|22.925|24.52|25.52|30.57|31.125|28.325|29.425|33.805|41.015|41.99|37.86|29.43|32.55|27.12|22.19|16.21|19.18|24.61|25.92|28.12|25.43|30.93|39.46|39|42.21|32.74|36.52|44.53|33.15|37.08|40|39.04|38.83|45.6|52.07|44.3|46.28|41.31|35.79|33.69|34.12|24.89|19.2|22.49|22.11|29.02|31.26|39.23|37.42|40.34|48.41|40.16|35.9|43.56|33.28|36.75|36.99|30.74|36.89|18.62|28.71|28.94|36.24|39.97|35.92|34.23|35.91||||
2022-02-19 13:24:19|usa_0915|WPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:20|usa_0916|PRA|price|0|||||||||||||||||||||||||||||||||||4.2479|4.123|4.3105|3.9981|4.373|5.7784|5.2474|5.4348|5.9346|5.4348|5.3099|5.1224|7.3088|6.5|6.7505|7.5|7.6874|8.5|8.1874|9.3129|8.4066|8.469|8.3746|10.1568|14.4378|14.0624|14.4687|13.875|13.2502|16.5317|14|14.1251|12.5318|10.594|9.5315|5.625|6.125|8.344|6.15|8.625|7.45|8.79|9.025|8.8|8.45|10.5|11.76|13.495|12.915|16.075|17.5|17.055|17.51|19.555|19.75|20.88|23.335|24.32|26|24.09|24.64|24.96|25.575|27.835|26.935|27.46|26.915|24.055|28|26.39|23.31|23.105|26.095|26.855|29.27|28.38|28.795|30.3|31.685|35|36.01|39.91|44.055|44.545|45.22|42.19|47.33|52.16|45.06|48.48|44.53|44.4|44.07|45.15|45.91|46.21|49.07|48.53|50.6|53.55|52.48|56.2|60.25|60.8|54.65|57.15|48.55|35.45|46.95|40.56|34.61|36.11|40.27|36.14|25|14.47|15.64|17.79|26.76|22.75|23.78|25.3||||
2022-02-19 13:24:25|usa_0917|AMH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|16.72|16.15|16.69|17.93|16.89|17.34|16.55|16.04|15.89|16.64|15.9|20.48|21.6|20.98|22.96|22.48|21.99|21.77|19.78|22.01|21.56|19.8|22.72|24.35|25.6|26.21|23.2|26.9|28.4|29.76|33.66|39.23|38.45|43.61||||
2022-02-19 13:24:28|usa_0918|BIG|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|7.35|10.05|15.51|16.06|16.6|13.2|12.72|16.02|14.6|15.02|14.64|12.75|11.5|10.96|10.32|12.83|11.21|13.37|14.35|16.41|21.08|25.72|32.36|27.85|24.48|16.22|27.03|30.02|22.17|14.13|26.68|22.09|25.26|30.1|38.88|33.75|32.83|32.22|40.75|34.65|37.5|39.09|35.31|39.16|29.21|30.8|36.53|35.98|37.05|28.71|39.34|43.55|45.41|44.14|46.7|43.13|46.69|35.88|47.68|52.32|43.83|50|49.57|48.28|51.93|60.78|42.46|43.94|41.79|31.88|38.08|26.18|23.36|27.06|22.7|41.18|52.87|52.14|69.46|60.63|44.69|42.36||||
2022-02-19 13:24:32|usa_0919|SLGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|3.125|4.5157|5|3.5938|4.3907|3.8087|2.9219|3.2188|2.2324|2.875|2.3984|1.6719|1.5156|1.1875|1.1758|0.7188|1.4844|2.4375|2.75|2.925|4.0938|5.0438|3.3237|2.9625|2.7637|3.735|4|5.425|5.8113|4.9825|5.61|7.515|7.8375|7.1269|8.1375|8.8125|9.99|9.13|9.225|10.6125|12.62|14.0025|13.45|13.1975|11.945|12.805|12.7725|11.4525|13.135|11.3625|13.2375|13.6125|15.1275|14.585|15.84|18.25|18.67|20.155|18.315|18.865|22.19|22.34|21.29|21.375|24.22|23.55|23.685|23.685|24.215|24.865|23.58|26.925|28.47|27.58|25.625|25.94|26.715|25.47|25.045|25.455|29.755|31.7|28.64|29.29|27.6|26.73|27.76|22.9|29.63|29.72|29.66|30.87|27.45|31.08|36.71|36.32|42.72|41.65|38.73|41.36|||||
2022-02-19 13:24:36|usa_0921|CRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.5|56.8|75.5|60.4|24.6|20.5|10.5|12.06|10.1|20.18|13.89|9.25|10.98|18.01|16.41|44.04|47.73|16.97|25.71|19.01|10.5|9.03|1|1.4|15|22.72|24.06|30.14|40.94|43.19||||
2022-02-19 13:24:38|usa_0922|AWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.854|36.5285|44.0682|45.7062|35.1766|35.9306|30.3495|26.5623|25.0457|16.9773|10.5209|14.6374|30.0461|35.1419|32.282|25.7996|35.6879|37.0572|38.3138|38.4265|32.256|37.7072|49.5627|40.723|41.3123|43.0889|48.5661|40.7317|48.4534|49.346|48.2021|50.1087|49.398|43.1929|49.8573|45.9748|45.8448|40.1511|38.6778|37.09|40.55|43|45.35|44.6|48.8|59.75|57|62.7|70.65|57.67|74.64|96.58|97.12|93.96|74.1|72.77|67.58|74.01|91.48|107.72|98.55|113.73||||
2022-02-19 13:24:41|usa_0924|H|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35|30.09|39.24|36.49|38.04|45.5|42.26|40|32.58|38.35|43|36.28|39.8|38.28|43.14|39.64|44.9|49.71|53.19|61.02|60.94|60.44|58.7|56.69|45.86|48.64|47.92|46.43|48.72|56.43|53.01|57.09|61.83|73.17|76.67|76.79|80.85|67.61|72.57|73.25|74.34|89.71|47.9|50.29|53.25|72.94|83.28|76.69|80.18|95.93||||
2022-02-19 13:24:44|usa_0925|RDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:44|usa_0926|UPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:44|usa_0928|USG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:45|usa_0929|OAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|19.37|27.35|30.02|28.6|24.24|29.51|30.62|22.63|29.08|30.98|38.46|38.57|48.13|46.66|41.03|53.18|41.71|16.62|14.06|15.85|8.51|7.32|7.11|9.18|9.18|15.88|13.18|7.93|9.21|8.32|8.03|13.42|13.88|5.46|6.04|5.45|3.59|3.26|0.35|0.75|0.4094|37.35|59.46|96.71|99.01|129.5||||
2022-02-19 13:24:47|usa_0930|YELP|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||||
2022-02-19 13:24:49|usa_0933|ROL|price|0|0.2475|0.2829|0.3072|0.3365|0.345|0.317|0.356|0.3707|0.4097|0.4097|0.4487|0.5316|0.5755|0.6633|0.6243|0.6536|0.7365|0.7023|0.795|0.595|0.6389|0.6146|0.6926|0.6926|0.6779|0.7999|0.7023|0.717|0.6633|0.7853|0.7072|0.8292|0.9364|0.8243|0.9316|1.1169|1.1559|1.0925|1.2925|1.4339|1.4998|1.412|1.3974|1.5949|1.5876|1.4266|1.4851|1.3535|1.6095|1.4047|1.4266|1.2949|1.3681|1.3755|1.1779|1.1706|1.1121|1.1779|1.3973|1.1852|1.2218|1.1998|0.6926|0.6828|0.656|0.6219|0.6023|0.5853|0.5804|0.5804|0.578|0.7828|0.7531|0.7769|0.6067|0.7804|0.8233|0.7936|0.757|0.993|2.0218|1.6549|1.5662|1.9797|2.2624|2.0201|2.1325|2.3107|2.4494|2.639|2.5705|2.5956|2.6654|2.5863|2.7799|2.9116|3.0301|2.9985|3.5147|3.7926|3.4943|2.9274|3.7491|3.5714|3.3877|3.4193|3.7235|3.8084|4.2825|4.0869|4.6183|5.8519|6.0148|6.0385|5.5437|6.5837|6.3052|6.6281|6.9304|6.5304|7.2741|7.6741|7.8548|8.9748|8.96|8.8889|8.6756|9.8074|10.9911|12.68|11.9422|11.5111|12.0533|13.0089|13.0133|15.0133|16.5022|18.0933|20.5067|20.68|22.68|23.3689|26.9733|24.0667|27.7467|23.9133|22.7133|22.1067|24.0933|28.26|36.1267|39.07|34.42|34.2|35.33|34.21|||||
2022-02-19 13:24:54|usa_0934|DNOW|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||||
2022-02-19 13:24:56|usa_0935|CVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:57|usa_0936|UE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.57|23.7|20.79|21.59|23.89|25.87|29.21|28.4|26.96|26.2|24.22|24.44|25.42|21.5|22.89|21.68|16.63|19|17.29|19.23|19.18|8.67|11.87|9.78|13.54|16.91|19.07|18.35|18.76||||
2022-02-19 13:24:58|usa_0937|UHAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||17|17.375|21.375|19.5|17.75|21|24.25|28.25|39.875|35|25.5|30.125|30.5|25.625|30.75|29.438|25.5|27.938|21.5|22.5|28.563|25|18.375|20|19.563|19.625|21.25|22.3|18.18|18.82|17.41|14.79|10.06|4.42|4.041|6.89|19.03|21.5|23.6|23.66|37.92|45.98|46.3|53.55|58.19|72.05|98.97|100.66|74.15|87.01|69.99|75.5|63.46|65.68|57.09|47.68|41.93|34.53|33.53|37.15|45.86|49.72|54.29|55.05|79.48|96.04|97|96.15|62.45|88.4|105.51|89.97|106.36|126.81|173.54|161.9|184.13|237.84|232.12|290.76|261.89|284.26|330.4|326.91|393.47|389.5|357.31|374.55|324.23|369.59|381.19|366.06|374.9|377.91|345.1|356.15|356.65|328.11|371.51|378.55|390.04|375.82|290.55|302.19|355.98|453.96|612.6|589.4|646.03|726.23|
2022-02-19 13:25:03|usa_0938|LTRPA|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|
2022-02-19 13:25:05|usa_0939|DBD|price|0|12.1791|10.2664|11.4881|10.2171|9.0695|11.0315|10.9637|9.4459|10.3209|7.7531|6.568|8.1728|8.8643|7.7284|7.8025|9.037|11.1852|10.8149|9.5802|7.4074|8.4938|8.0494|7.3086|7.679|8.4692|8.5926|7.7531|7.6049|9.0124|8.716|7.1606|6.9136|7.6049|7.9012|9.3827|9.5309|11.2099|10.5185|10.716|11.9506|13.6667|15.6296|17.1852|17.8519|16.2222|18.9444|18.2778|18.278|15.833|19.333|20.611|24.611|26.417|32.167|38.917|41.917|37.625|39|47.375|50.625|43.6875|28.875|22|35.6875|24|28.75|23.125|23.5|27.5|27.875|26.5625|33.375|27.46|32.15|38.1|40.44|40.74|37.24|32.92|41.22|33.94|43.25|50.65|53.87|48.12|52.87|46.7|55.73|54.85|45.11|34.46|38|41.1|40.62|43.53|46.6|47.71|52.2|45.42|28.98|37.55|35.58|33.11|28.09|21.35|26.36|32.93|28.45|31.76|27.25|31.09|32.05|35.46|31.01|27.51|30.07|38.52|36.91|33.71|30.61|30.32|33.69|29.36|33.01|39.89|40.17|35.32|34.64|35.46|35|29.77|30.09|28.91|24.83|24.79|25.15|30.7|28|22.85|16.35|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||||
2022-02-19 13:25:11|usa_0940|TDS|price|0|2.9439|2.9151|2.4269|2.3264|2.1109|1.9961|1.9674|1.8669|1.91|2.2976|2.2546|2.7285|3.0874|3.7767|3.6762|3.7481|4.6527|5.902|7.6109|5.8015|7.471|9.468|8.7784|12.592|16.5593|18.0543|19.3192|21.3316|16.3293|16.7893|10.1771|15.7544|16.0994|13.7419|15.2944|16.3293|15.5244|14.4319|15.9844|18.6868|17.5943|20.3542|24.264|23.9765|17.3643|17.0193|21.1592|21.2171|18.1693|16.7323|19.3192|18.1693|21.2741|20.6992|18.5143|16.6743|17.6523|17.4508|20.6992|21.4186|21.8491|18.1122|16.0423|20.6707|25.299|33.6074|40.8521|57.9577|51.058|46.1132|50.92|41.3983|43.0083|50.023|43.3763|41.2833|40.5934|27.8519|23.2061|21.6283|18.8178|22.8611|26.0074|28.7718|32.5989|32.8822|38.7167|35.3956|37.5345|37.5437|35.8786|33.1463|36.2833|38.0865|38.7305|49.9816|54.8482|57.5621|61.4075|57.5897|36.127|43.4867|32.8887|29.2088|24.3882|26.035|28.5281|31.2052|31.1408|27.9577|30.1748|33.6247|31.0028|28.5925|19.5492|23.8178|23.15|21.29|25.61|22.14|21.07|24.65|29.55|25.78|26.21|26.11|23.96|25.25|24.9|29.4|24.96|25.89|30.09|29.66|27.18|28.87|26.51|27.75|27.89|27.8|28.03|27.42|30.43|32.54|30.73|30.4|25.8|25.43|16.76|19.88|18.44|18.57|22.96|22.66|19.5|20.15||||
2022-02-19 13:25:15|usa_0942|SATS|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||||
2022-02-19 13:25:18|usa_0943|TECD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:25:18|usa_0944|PAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5625|7.125|5.0625|4.8438|4.9063|6.3438|4.1875|4.7188|4.5|4.4375|3.25|4.925|7.425|7.075|11.575|11.125|9.99|7.67|6.14|5.82|10.775|12.16|13.99|13.515|16.04|12.33|15.02|14.085|15.54|16.1|18.975|21.41|20.35|22.6|23.74|20.79|21.49|21.12|17.73|19.43|15.2|11.26|6.99|8.74|16.86|16.05|15.79|15.53|11.76|12.32|17.16|18.87|22.32|17.83|19.4|24.53|20.87|30.19|29.05|33.74|29.36|42.41|47.42|44.67|47.17|44.21|49.59|50.59|51.78|50.52|43.27|38.89|31.81|48.26|52.73|46.37|42.71|44.49|48.24|44.27|48.53|51.7|39.98|42.62|46.37|46|50.3|23.32|37.19|48.97|57.99|80.13|74.3|96.42|97.82|||||
2022-02-19 13:25:23|usa_0946|FULT|price|0|||||||||||2.9214|2.9214|3.012|4.4954|3.9462|3.0234|3.6745|3.6854|4.3024|3.2155|3.5891|3.108|3.108|3.0683|3.2097|3.9512|3.702|3.702|3.4412|3.0338|2.5357|2.8073|3.2148|3.0791|3.4412|3.5363|3.7855|4.3332|4.7317|4.3831|4.8813|4.8215|5.4242|5.0407|5.3146|5.8898|5.3762|5.3429|5.6171|5.501|5.8762|6.2543|6.4848|6.2571|6.6305|7.1276|8.1638|9.8468|10.8048|11.8514|11.9438|11.5677|9.1174|10.2571|10.4565|10.3739|9.4023|9.0262|10.5619|9.313|10.4319|12.1431|10.6951|11.3114|12.3563|12.0688|13.8435|13.082|12.9921|12.2043|12.9921|14.4181|14.6576|15.8912|16.1596|15.3524|16.3048|17.76|16.6019|17.1429|15.981|16.7619|16.3714|15.92|16.19|16.7|14.53|14.42|14.38|11.22|12.29|10.05|10.91|9.62|6.63|5.19|7.4|8.72|10.2|9.65|9.06|10.34|11.11|10.71|7.65|9.81|10.5|9.99|9.85|9.61|11.7|11.48|11.68|13.085|12.58|12.39|11.08|12.36|12.34|13.06|12.1|13.01|13.38|13.5|14.52|18.8|17.85|19|18.75|17.9|17.75|16.5|16.65|15.48|15.48|16.37|16.18|17.43|11.49|10.53|9.33|12.72|17.03|15.78|15.28|17|||||
2022-02-19 13:25:29|usa_0947|TK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||11.875|12|11.813|13.063|13.188|14.438|16.375|14.375|17.282|16.813|16.782|15.563|12.563|9.0938|9.4063|8.25|8.8125|7.8125|7.9688|13.7813|16.4375|23.4688|19|21.3|20.01|15.59|17.425|19.06|18.455|14.25|20.35|19.4|21.45|21.15|28.515|34.45|37.38|43.09|42.11|44.95|43.9|43.05|39.9|37.07|41.84|41.11|43.62|54.11|57.91|58.81|53.21|42.47|45.18|26.38|19.65|14.23|21.03|21.87|23.21|22.74|26.17|26.73|33.08|36.93|30.88|22.61|26.73|34.75|29.28|31.2|32.1|35.96|40.63|42.75|48.01|56.24|62.25|66.36|50.89|46.57|42.82|29.64|9.87|8.66|7.13|7.71|8.03|9.15|6.67|8.93|9.32|8.09|7.75|6.74|3.34|3.92|3.44|4|5.32|3.16|2.4|2.23|2.15|3.2|3.72|3.66|3.14|
2022-02-19 13:25:33|usa_0948|KBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|26.7|20.24|26.26|37.65|39.74|26.28|33.6|17.04|15.08|14.67|17.86|23.32|18.74|22.47|22.24|24.26|29.59|36.71|35.72|25.93|26.4|36.66|26.14|29.38|30.75|32.01|33.74|32.59|29.87|26.35|24.46|19.13|16.38|14.26|20.48|15.9|16.89|15.35|13.96|14.38|17.38|14.1|14.77|18.01|19.54|15.63|18.32|20.74|14|19.09|24.54|24.35|30.65|20.23|23.74|22.7|29.62|37.74|37.43|38.79|45.79||||
2022-02-19 13:25:36|usa_0949|MDRX|price|0.159657112242||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.875|10.875|62|27.4375|22|16.0625|5.25|5.03|6.75|3.03|6.39|6.34|3.2|3.2|2.64|2.73|3.11|5.03|9.21|10.9|7.53|9.08|14.4|14.06|17.7|16.95|19.01|18.18|18.34|23.59|26.62|27.32|22.79|27.8|9.06|11.16|12.98|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|||||
2022-02-19 13:25:40|usa_0950|CHH|price|0.0706928838951|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|6.75|7|9.0626|8.782|9.188|8.563|6.125|6.2188|7.0313|7.8125|8.0938|7.5|7.2188|6.5938|4.6875|5.875|6.85|7.25|10.575|8.75|12.065|13.085|10.26|9.89|12.19|12.2|15.375|16.51|22.37|22.447|26.3932|24.95|30.975|30.26|33.16|33.09|45.78|53.53|42.62|41.92|35.43|37.64|36.18|38.74|34.11|34.49|24.85|27.35|25.82|29.93|27.85|29.82|34.81|36.31|33.01|38.03|38.85|37.38|30.49|35.79|37.34|37.62|40.08|31.29|42.31|39.06|41.57|46.59|46|44.18|46.89|53.5|64.07|59.87|50.66|52.31|54.05|50.66|48.29|48.45|62.6|62.7|64.65|69.75|80.15|80.05|77.6|73.4|77.74|83.04|85.81|88.48|61.25|75.05|84.04|87.35|107.29|113.8|119.9|140.62|||||
2022-02-19 13:25:45|usa_0951|BRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|44.375|22|15.688|15.36|13.98|14.98|10.84|4.58|5.15|5.22|2.87|4.98|4.6|4.55|4.701|4.87|3.56|4.19|3.16|4.1|4.14|4.97|4.85|5.16|6.73|7.49|10.5|9.15|8.49|13.24|14.56|12.92|13.84|4.21|5.65|9.36|10.67|12.32|14.65|13|14.32|17.06|20.6|18.74|13.52|12.16|15.52|15|13.02|15.27|18.91|16.14|20.85|19.77|24.06|24.1|18.515|19.41|18.47|21.18|16.46|23.95|27.99|24.03|22.63|21.42|22.63|28.13|29.6|34.32|29.66|30.29|33.6|26.5|38.44|48.76|44.42|51.61|36.87|40.55|39.9|54|63.24|73.02|83.35|82.76||||
2022-02-19 13:25:49|usa_0952|CRS|price|0|9.875|11.0313|12|13.4375|11.4375|10.5938|10.875|10|9.25|9.3125|9.3125|8.5625|9.0938|8.7813|8.75|7.75|10.2813|10.5625|13.0313|10.8438|11|12.3438|11.5|11.5938|11.875|12.5|12.4688|11.9063|12.625|13.625|10.875|11.1875|13.4063|12.1875|12.4688|11.75|11.7813|12.2813|11.375|12.75|12.1875|13.6875|12.5625|14.5|15.3438|14.9375|15.875|14|14.4375|17.0315|19.5625|20.5625|19.25|16|17.5|18.3125|19.125|22.875|24.75|24.0315|26.2188|25.125|18.2813|16.9688|12.9688|14.2813|12.25|13.7188|10.4063|10.5625|14.5625|17.5|14.025|14.645|11.125|13.31|14.47|14.405|6.5|6.225|5.075|7.8|10.72|14.785|16.44|17.025|23.87|29.23|29.705|25.9|29.305|35.235|47.26|57.75|53.755|51.26|60.38|65.155|65.005|75.17|55.97|43.65|25.65|20.54|14.12|20.81|23.39|26.95|36.6|32.83|33.71|40.24|42.71|57.68|44.89|51.48|52.23|47.84|52.32|51.63|49.29|45.07|58.11|62.2|66.04|63.25|45.15|49.25|38.88|38.68|29.77|30.27|34.23|32.93|41.26|36.17|37.3|37.43|48.03|50.99|44.12|52.57|58.95|35.61|45.85|47.98|51.66|49.78|19.5|24.28|18.16|29.12|41.15|40.22|32.74|29.19||||
2022-02-19 13:25:55|usa_0953|BAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.41|18.16|19.25|14.21|17.27|17.01|14.88|13.76|13.88|13.23|16.74|19.47|18.87|21.71|21.5|23.25|27.09|29.2|25.24|26.3|31.03|30.02|28.04|31.57|36.27|35.8|32.23|37.25|38.45|38.07|43.35|49.77|45|58.14|66.12|69.9|71.13|68.64|77.79|84.24|87.22|80.77|85.11|78.48|84.68|||||
2022-02-19 13:25:57|usa_0954|ERIE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||20.3333|20.3333|26.583|42|36.5|31|29|39.25|32.5|29.5|31.5|28.875|27.25|31.25|27.5|28.5|32.9375|32.375|32.4375|31.5|29.375|29.8125|28.62|29.75|39.55|38.49|40.68|40.51|41.66|36.26|36.3|41.25|38.9|42.38|48.26|46.78|51.02|52.57|52.12|54.25|52.75|53.2|52.64|52|52.37|57.98|52.77|54.04|61.13|51.89|51.19|46.15|42.27|37.63|34.18|35.76|37.46|39.02|43.13|45.5|56.06|65.47|71.11|70.72|71.18|78.16|77.94|71.61|64.27|69.22|75.53|79.69|72.47|73.12|69.76|75.26|75.81|90.77|87.26|82.07|82.94|95.64|92.99|99.34|102.07|112.45|122.7|125.07|120.57|121.84|117.64|117.26|127.53|133.31|178.52|254.28|185.65|166|148.24|191.9|210.28|245.6|220.91|193.35|178.42|192.66||||
2022-02-19 13:26:02|usa_0955|AR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.49|62.38|67.41|63.34|54.89|40.68|35.32|34.34|20.51|23.21|25.31|27.44|25.68|24.38|22.67|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||||
2022-02-19 13:26:04|usa_0957|DO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:04|usa_0959|OIS|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||||
2022-02-19 13:26:08|usa_0961|PBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3|37.17|25.14|22.6|30.91|25.64|31.44|24|26.47|33.92|28.42|27.62|36.6|32.71|23.29|22.43|27.9|21.11|22.77|26.52|35.59|33.23|41.73|50.6|32.3|31.46|29.9|26.5|31.07|6.36|10.24|5.89|7|14.15|15.3|12.7|13.29||||
2022-02-19 13:26:11|usa_0962|SC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:11|usa_0965|ASNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:11|usa_0966|SPB|price|0|60.0589|71.6832|76.5267|65.3867|88.151|69.7458|73.1362|63.4493|56.6685|39.7164|30.0294|29.5451|15.4991|22.2799|13.5617|11.6243|14.046|17.9208|20.3425|10.1713|12.593|11.14|11.14|8.2339|11.14|10.6556|10.1713|13.5617|9.6869|6.2965|4.8435|1.9374|3.8748|2.9061|3.1482|1.9374|4.8435|3.3904|3.8748|3.3904|3.8748|4.3591|3.8748|4.8435|4.8435|3.1967|3.4873|2.8091|2.8091|2.3249|3.3906|2.4216|2.5189|2.8091|2.8091|3.2939|3.0998|3.827|5.6187|5.2312|10.9461|7.7018|75.0736|94.9318|69.2615|65.871|38.7477|35.8416|36.8103|24.2173|22.2799|12.1086|12.7092|16.2043|13.6392|22.4737|20.1488|23.4811|19.2653|23.6748|29.6575|37.6937|43.3199|44.9396|42.9867|47.5434|45.9935|46.4197|56.5329|37.8177|44.3273|35.7719|37.5697|43.0874|41.7855|43.3974|44.1414|41.9095|44.6373|45.3813|43.1494|43.3354|42.0335|37.3838|36.5158|42.2195|43.1494|43.5214|41.9715|38.9337|34.4079|38.3757|32.3001|37.8797|31.4321|24.8605|32.1141|48.2951|52.2629|47.6751|51.2089|46.7452|64.2901|73.4656|75.8215|78.7353|81.3391|87.7867|77.3714|80.5952|72.7216|84.067|86.3608|85.1209|97.3342|96.4662|119.7768|109.7954|96.7762|105.0837|102.2319|81.1531|74.72|42.25|54.78|53.77|52.72|64.29|36.37|45.9|57.16|78.98|85|85.04|95.67|101.72||||
2022-02-19 13:26:17|usa_0967|AAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.19|18.96|25.68|31.99|27.54|24.65||||
2022-02-19 13:26:17|usa_0968|VSH|price|0|7.2751|9.3245|8.057|8.8716|7.7563|7.2821|8.4457|7.9716|8.7955|9.517|10.83|9.7717|9.1318|10.2145|8.0488|8.7873|10.8845|10.4943|10.1729|8.8976|11.7835|13.4883|13.707|8.3257|7.772|7.8887|7.3344|7.5531|8.2678|9.3841|4.7752|6.2189|7.9402|8.7731|8.4399|7.9957|9.828|10.9941|12.4378|15.1586|13.715|16.0469|14.8809|15.6029|16.3801|17.9348|19.9893|21.7682|24.9315|32.0953|37.3134|27.9841|23.9872|20.9896|20.5451|20.6553|19.7664|25.7095|23.4882|20.9345|20.8786|15.9365|5.7155|6.8704|6.9|12.4378|14.0665|18.7307|32.9453|33.7042|27.3187|13.4373|17.6794|20.4335|16.3468|17.3241|18.0703|19.5451|7.818|9.9325|9.044|11.7271|15.565|20.3447|18.9587|16.4746|11.4605|13.344|11.043|10.5455|10.6165|12.2246|12.651|13.9747|12.4733|12.0291|12.42|14.0547|11.576|10.1368|8.049|7.8802|5.8813|3.0384|3.0917|6.0323|7.0185|7.4183|9.0885|6.8763|9.68|14.68|17.74|15.04|8.36|8.99|12.16|9.43|9.83|10.63|13.61|13.89|12.89|13.26|14.88|15.49|14.29|14.15|13.82|11.68|9.69|12.05|12.21|12.39|14.09|16.2|16.45|16.6|18.8|20.75|18.6|23.2|20.35|18.01|18.47|16.52|16.93|21.29|14.41|15.27|15.57|20.71|24.08|22.55|20.09|21.87||||
2022-02-19 13:26:23|usa_0970|AXTA|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||||
2022-02-19 13:26:24|usa_0971|COMM|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||||
2022-02-19 13:26:27|usa_0972|DLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|23.5|22.41|15.95|17|20.72|23.3|19.17|31.15|34.77|35.31|33.8|51.37|35.7|39.33|40.54|32.22|32.86|36.7|39.33|47.42|58.76|63.47|60.08|67.4|47.55|41.9|30.26|31.02|38.35|41.54|35|29.29|32.92|33.48|34.53|38.48|44.42|42.17|43.64|44.17|39.25|39.77|31.73|34.6|41.21|46.77|52.24|46.07|51.01|49.3|57.92|61.87|65.65|62.74|68.9|60.45|64.64|64.59|63.16|68.38|50.57|66.23|66.05|96.17|99.65|99.93|91.51|94.6||||
2022-02-19 13:26:30|usa_0973|IBKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.62|27.13|27.75|32.4|27.16|32.13|21.64|16.06|15.9|15.49|20.02|17.82|16.26|16.81|17.13|18.03|15.82|15.57|14.39|14.96|17.03|14.39|14.34|13.58|14.94|16.13|18.27|24.66|22.01|23.29|26.21|29.37|34.24|40.86|38.98|43.66|38.84|34.3|35.65|37.54|35.25|37.27|43.44|60.16|71.75|64.99|58.02|53.95|52.94|52.35|51.7|47.28|40.67|41.96|47.69|62.31|78.01|66.21|59.39|81.44|||||
2022-02-19 13:26:33|usa_0974|ROVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:33|usa_0975|ZNGA|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||||
2022-02-19 13:26:36|usa_0976|LPI|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||||
2022-02-19 13:26:38|usa_0977|GLNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|||6|6.1|10.5|11.49|14.39|15.2|14.4|14.61|14.33|12.66|11.82|12.56|13.01|13.57|13.06|12.97|12.68|13.49|17.2|22.3|21.52|17.76|16.27|13.28|6.11|4.27|8.47|10.64|12.99|12.02|9.9|12.08|15.15|24.15|33.52|35.53|44.59|39.27|33.53|39.83|36.27|35.19|32.07|37.73|35.8|40.85|59.35|72.5|35.71|34.05|46.915|32.45|15.48|20.41|15.18|21.29|23.02|27.16|21.85|20.49|29.85|27.35|28.42|26.36|22.76|22.33|17|12.99|14.1|7.36|7.345|12.89|9.32|11.64|13.33|10.83|12.41||||
2022-02-19 13:26:42|usa_0979|BOKF|price|0|||||||||||||||||||||||||||||||||||0.1111|5.7752|4.7757|4.7757|6.5526|10.2176|11.1061|9.5512|10.4397|12.1057|9.107|8.7738|9.3291|9.7738|9.7738|9.9396|10.4404|10.2176|9.1065|9.8854|10.5505|11.9946|13.1051|15.6588|17.382|17.2428|21.7135|20.9899|18.7079|20.935|22.8786|22.4343|17.3255|17.9502|16.437|15.6041|16.437|18.8804|21.8235|24.6173|27.6282|28.8361|31.0233|31.5393|30.6344|30.5307|30.7946|37.466|36.8447|37.5922|39.8058|39.27|44.61|48.76|40.68|46.12|48.17|45.43|47.55|49.67|52.6|54.98|49.53|53.42|51.41|51.7|52.23|53.45|48.41|40.4|34.5|37.67|46.32|47.52|52.44|47.47|45.13|53.4|51.68|54.77|46.89|54.93|56.28|58.2|59.1|54.46|62.3|64.05|63.35|66.32|69.05|66.6|66.48|60.04|61.22|69.58|64.71|59.79|54.62|62.7|68.97|83.04|78.27|84.13|89.08|92.32|98.99|94.01|97.28|73.33|81.55|75.48|79.15|87.4|42.56|56.44|51.51|68.48|89.32|86.6|89.55|105.49|||||
2022-02-19 13:26:46|usa_0980|AMD|price|0|8.375|16.125|14.5|16.8125|14.25|15.375|17.375|14.75|16.6875|13|13.125|14.5|14.25|10|7.875|6.875|9.9375|9.5|11|4.9375|5.5|8.25|4.625|4.3125|4.25|4.875|4.5|3.9375|4.5625|4.75|2.5625|2.4375|5.25|6|4.6875|8.75|8.875|4.375|5.625|9.0625|11.5|12.0625|13.1875|8.875|15.625|12.5|14.875|12.438|16.938|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||||
2022-02-19 13:26:51|usa_0981|KN|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||||
2022-02-19 13:26:53|usa_0982|ANF|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11|6.875|7.313|9.938|13|15.563|22.25|23.2188|19.8438|38.25|47.5625|41.5|27.25|21.1875|11.0625|16.0625|23.5625|29.81|33.3|38.82|18.82|26.55|30|22.6|17.82|27.84|32.88|32.09|28.5|25.9|31.0661|36.88|39.18|50.12|53.95|72.05|51.99|66.39|60.73|52.96|76.65|79.54|81.66|69.9|79.2|79.59|74.31|55.22|28.96|17.85|27.06|28.59|32.82|31.54|43.73|36.94|42.86|50.41|70.8|73.12|74.4|45.94|50.17|33.8|30.58|50|49.56|49.87|37.48|35.38|36.76|39.34|33.48|25.52|22.48|20.09|21.19|26.24|26.73|20.71|14.61|11.61|11.99|9.84|13.43|20.71|25.62|23.69|19.7|21.67|29.89|18.93|16.19|16.36|10.58|9.63|14.22|23.07|37.49|37.81|39.54|39||||
2022-02-19 13:26:57|usa_0983|NAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:58|usa_0984|COTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.24|15.98|15.49|14.99|16.75|16.55|20.84|24.27|31.97|27.06|25.44|27.66|25.71|23.82|18.49|18.58|18.81|16.31|19.85|18.25|14.16|12.55|6.49|11.5|13.19|10.42|11.25|5.16|4.47|2.65|6.86|9.15|8.91|8.03|10.48||||
2022-02-19 13:27:00|usa_0985|SPWR|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||||
2022-02-19 13:27:04|usa_0986|PPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|10.56|6.63|5.66|6.96|7.6|5.08|4.27|5.76|7.46|7.11|5|7.31|8.97|13.26|17.375|16.43|19.35|25.55|30.14|34.07|23.71|22.97|20.31|22.5|24.97|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|||||
2022-02-19 13:27:08|usa_0987|UNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:27:08|usa_0988|BTU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.39|23.49|29.52|38.71|36.48|44.5|41.18|30.48|28.33|22.8|14.5|9.12|2.9|2.88|2.44|2.27|2.73|6.92|13.91|10.69||||
2022-02-19 13:27:10|usa_0989|MORN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.95|28.07|30.08|34.35|40.98|38.25|36.94|45.21|52.43|46.78|62.92|80.85|61.13|73.3|56.09|33.12|31.65|39.66|48.56|48.2|48.09|45.23|44.27|53.42|58.25|59.86|56.22|58.97|62.31|58.45|62.63|63.81|69.87|74.97|78.67|79.89|82.31|71.53|67.9|65.94|74.91|78.87|79.74|80.54|87.33|80.89|78.69|75.1|77.62|76.95|85.07|97.18|94.84|134.08|126.17|106.73|125.99|143.38|146.21|153.79|117.08|148.51|159.3|220.52|227.3|248.43|268.03|346.61|
2022-02-19 13:27:13|usa_0990|MRC|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||||
2022-02-19 13:27:16|usa_0991|SEAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.32|35.1|30.21|28.63|30.14|28.87|19.23|17.93|19.28|18.44|17.48|20.14|20.86|13.96|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|65.19||||
2022-02-19 13:27:18|usa_0992|BRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.24|21.18|23|22.37|25.07|26.12|23.13|23.34|25.94|25.41|26.99|28.96|24.11|21.13|18.25|18.7|18.45|15.5|17.66|17.08|14.79|18.37|18.11|19.83|21.61|9.5|12.82|11.66|16.22|20.68|23.01|22.62|24.91||||
2022-02-19 13:27:20|usa_0993|SERV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:27:20|usa_0995|MBI|price|0||||||||||||||||||6.5833|6.7083|4.2917|5.3333|5.7917|6.4583|6.5833|8.0833|8.125|9.1667|10.75|10.4167|13.6667|8.3333|9.4167|11.7917|10.25|14|16.0833|16.2917|18.0417|19|21.1667|22.625|21.9583|25.4583|20.9583|18.2083|19.125|19.875|18.7083|20.9583|22.1667|23.5|25|25|25.9583|28.5833|33.75|31.9583|37.6042|41.8125|44.5417|51.6667|49.9167|35.7917|43.7083|38.6667|43.1667|31.0833|35.2083|34.7083|32.125|47.4167|49.4167|53.7867|55.68|50|53.63|54.69|56.53|39.95|43.86|38.64|48.75|54.97|59.23|62.7|57.1713|58.21|63.28|52.28|59.31|60.62|60.16|60.13|58.55|61.44|73.06|65.49|62.22|61.05|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||||
2022-02-19 13:27:26|usa_0996|MCY|price|0|||||||||||4.875|4.9375|5.5938|5.1875|4.8438|4.3438|5.4688|4.125|4.5625|3.4688|3.4375|3|3.5|3.125|3.4688|3.9688|3.75|3.7188|3.5|4.5938|4.1563|5.4375|8.3125|7.125|7.0625|7.625|7.5625|10.25|10.875|13.875|16.125|16.0625|19.375|15|13.5|15|14.375|14.375|14.375|17.188|19.063|23.875|20.813|21.875|23.5|26.25|30.5|36.375|43.75|55.25|62.563|64.438|37.5|43.8125|34.875|34|27.5625|22.25|29.5|23.625|28.3125|43.875|32.5|34.97|39.7|43.66|46.5|48.5|42.8|37.58|37.95|45.65|44.78|46.55|49.93|49.9511|52.89|59.92|55.26|54.52|59.99|58.22|54.9|56.37|49.61|52.73|53.04|55.11|53.93|49.81|44.31|46.72|54.75|45.99|29.7|33.43|36.18|39.26|43.72|41.44|40.87|43.01|39.13|39.49|38.35|45.62|43.74|41.67|38.65|39.69|37.93|43.96|48.31|49.71|45.08|47.04|48.81|56.67|57.75|55.65|50.51|46.57|55.5|53.16|54.85|60.21|60.99|54|56.69|53.44|45.87|45.56|50.16|51.71|50.07|62.5|55.88|48.73|40.72|40.75|41.37|52.21|60.81|64.95|55.67|53.06||||
2022-02-19 13:27:31|usa_0997|LBRDA|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||||
2022-02-19 13:27:33|usa_0998|ARMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|28.59|25.5|26.6|30.93|31.57|30.97|28.81|32.56|32.89|32.08|37.7|36.11|36.82|41|40.31|42.93|39.68|37.38|42.95|28.65|29.55|34.31|42.63|43.4|19.74|22.68|26.45|37.99|37.78|37.25|33.58|36.72||||
2022-02-19 13:27:35|usa_0999|APAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.45|50.25|52.05|64.86|63.06|57.21|51.83|50.53|45.94|47.55|35.23|36.4|30.68|27.28|27.15|29.55|27.15|30.55|32.6|39.55|32.75|29.7|32.85|21.76|25.17|26.11|28.33|32.32|21.8|32.5|38.7|49.38|51.39|50.54|50.52|47.89||||
2022-02-19 13:27:37|usa_1000|GEF|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|13.25|15.5|13.875|15.3125|12.75|15.5|17.4375|17.75|19.25|19.75|16|14.094|12.6875|12.375|14.25|13.969|16.5|12.6875|16|12.844|14.46|16.25|12.4|16.525|17.76|12.41|12.695|10.31|10.225|11.8|16.265|18.905|16.435|18.58|20.775|28.97|34.685|31.5|30.5|32.56|32.39|34.605|46.855|57.155|55.6|55|63.6|65.53|64.6|60.84|40.58|30.26|45.27|51.33|53.52|48.36|59.18|59.63|58.74|63.05|62.1|61.05|44.78|48.45|53.64|43.26|41.96|46.98|48.17|55.32|53.49|50.63|54.19|50.18|44.06|38.2|40.76|30.99|32.78|26.43|34.7|40.13|46.86|57.58|58.62|56.09|55.53|59.12|58.52|54.45|47.3|39|39.52|34.96|39.17|40.42|33.89|34.79|40.59|45.16|60.51|60.62|64.68|59.16||||
2022-02-19 13:27:41|usa_1001|LC|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|||||
2022-02-19 13:27:43|usa_1002|PINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.65|38.01|32.83|28.99|32.26|33.53|37.33|37.82|34.37|35.33|33.39|32.37|31.7|30.29|31.68|35.36|32.85|29.47|31.34|36.4|45.27|37.35|34.57|39.44|33.94|37.88|32.72|34.28|32.21|35|33.97|34.88|38.9|41.2||||
2022-02-19 13:27:45|usa_1003|TDW|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||||
2022-02-19 13:27:46|usa_1005|TFSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.79|12.18|12.66|11.94|12.12|11.59|13.3|12.65|12.62|10.88|11.81|12.16|13.58|12.56|9.35|8.73|10.62|9.34|7.79|9|9.55|9.38|9.0697|9.35|10.8|11.14|11.27|12.09|12.38|14.26|14.46|14.96|14.73|16.825|17.14|19.22|17.42|16.52|17.66|19.14|16.55|15.48|15.42|14.98|15.41|16.19|15.3|15.41|16.24|17.54|18.13|19.57|15.63|14.45|14.68|17.62|20.62|19.9|18.99|17.87||||
2022-02-19 13:27:49|usa_1006|SABR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.84|19.59|18.3|20.47|23.88|23.8|27.01|28.19|28.58|26.48|27.54|24.9|21.56|22.24|18.23|20.71|21.27|24.68|26.28|21.5|21.39|22.61|22.85|22.44|6.09|8.06|6.5|11.77|15.07|12.21|11.93|8.7||||
2022-02-19 13:27:51|usa_1007|TMST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.81|48.96|37.03|26.58|29.82|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|
2022-02-19 13:27:53|usa_1008|CNA|price|0|6.3333|6.5834|7.3333|7.0416|10.5|7.7501|9.9167|10.6667|12.5|19.5834|16.9584|21.5|24.4167|21.5416|17.5416|17.9167|18.6667|17.4167|19.5|18.5416|19.0834|18.8333|21.0416|20.1667|20.3333|24.6667|29.5416|32.6667|24.9584|24.5|18.1667|22.875|28.8333|26.5834|28.5834|32.6667|27.125|28.1667|31.0834|32.6667|31.7501|31.5|28.3333|25.8333|21.5|20.5|21|21.6245|25.1667|28.7077|35.3329|37.8326|37.0829|34.3326|31.9582|35.6667|35.7499|35.146|42.3134|42.5825|48.7708|46.5625|37.5|40.25|38.8125|40.3125|35|38.9375|32.3125|34|38.25|38.75|35.01|39.45|27.04|29.17|29.7|26.5|25|25.6|22.4|24.6|21.02|24.1|27.56|29.6481|24.01|26.75|28.06|28.42|29.87|32.73|31.84|32.96|36.02|40.32|43.09|47.69|39.32|33.72|25.79|25.15|26.24|16.44|9.16|15.47|24.14|24|26.72|25.56|27.99|27.05|29.55|29.05|22.47|26.75|29.33|27.72|26.8|28.01|32.69|32.62|38.18|42.89|42.72|40.42|38.03|38.71|41.43|38.21|34.93|35.15|32.18|31.42|34.41|41.5|44.17|48.75|50.25|53.05|49.35|45.68|45.65|44.15|43.35|47.07|49.25|44.81|31.04|32.15|29.99|38.96|44.63|45.49|41.96|44.08||||
2022-02-19 13:27:58|usa_1009|VEEV|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||||
2022-02-19 13:28:00|usa_1010|OCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||92.0476|120.8418|131.006|147.3863|190.3021|214.5789|250.7185|242.8129|79.0554|111.2422|79.6201|80.1847|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||||
2022-02-19 13:28:04|usa_1011|RES|price|0|||||||||||||||||||||||||||||||||||||||||||||||0.3998|0.3933|0.3869|0.4643|0.4062|0.4707|0.5352|0.5932|0.5868|0.7738|0.7416|0.7609|1.438|1.2187|1.2639|1.2897|0.9157|0.7609|0.6642|0.9028|0.7158|0.5932|0.9737|1.0898|1.2123|1.496|1.6171|1.87|1.6369|2.3243|1.9621|1.5539|1.3037|1.5276|1.2049|1.4486|1.3169|1.4472|1.467|2.0793|2.3546|3.308|3.0005|3.3422|5.0884|7.8045|6.7704|7.1941|5.4282|7.5022|7.4045|7.5733|6.3156|5.2044|6.7511|7.4667|6.2489|4.3378|2.9467|3.7111|4.6578|4.6222|4.9467|6.0667|9.4045|12.08|16.88|16.36|10.88|12.1667|10.61|11.89|11.89|12.24|15.17|13.81|15.47|17.85|20.42|23.49|21.96|13.04|12.81|13.83|8.85|11.95|14.18|15.53|16.8|19.81|18.31|20.21|24.79|25.53|18.03|14.57|15.48|9.87|11.41|7.21|5.61|5.24|2.06|3.08|2.64|3.15|5.4|4.95|4.86|4.54|||||
2022-02-19 13:28:09|usa_1012|SD|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|
2022-02-19 13:28:11|usa_1013|KOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|24.9|25.3|25.81|26.2|27|26.26|26.62|26.81|25.11|26.45|27.15|26.01|26.46|25.76|25.96|25.04|24.9|25.0501|25.48|25.1|25.54|25.1|23.454|23.91|24.6|17.93|22.48|21.256|23.84|25.19|25.5|25.55||||18.73|17.85|12.07|12.29|12.79|11.7|11.42|12.56|11.08|10.31|10.62|11.15|10.77|11.03|9.96|8.37|7.91|8.74|5.43|5.09|5.56|5.78|5.67|6.55|6.17|5.93|8.13|6.94|6.09|8.13|9.31|3.89|6.23|6.32|6.3|5.5|0.5292|1.9|1.28|2.37|3.07|3.4|2.31|3.53||||
2022-02-19 13:28:15|usa_1014|GPRO|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||||
2022-02-19 13:28:17|usa_1017|CLF|price|0|2.8125|2.9531|3.0781|3.0781|2.6094|2.4375|2.3438|2.1406|2.3594|2.5|2.25|2.2344|2.1719|1.7969|1.1719|1.1875|1.3125|1.9375|2.375|1.8594|2.4063|2.8125|3.2031|3.3281|3.4063|3.5|4.0313|3.625|4.25|4|2.8125|3.3906|3.8125|3.9063|4.0469|4.5156|4.5469|4.2656|4.2969|4.4531|4.1094|4.3281|3.8906|4.6719|5.3906|4.75|4.8438|4.625|4.8125|4.8125|5.1407|5.125|5.5313|4.8907|5|5.672|5.2813|5.0938|5.4532|5.7268|6.7969|6.7031|4.875|5.0391|4.2578|4.0469|3.8906|3.8906|2.9766|3.2266|2.8594|2.6953|2.25|2.3125|1.8|2.2875|2.75|3.45|3.0063|2.4813|2.3312|2.2313|3.2|6.3688|8.1788|6.9871|10.1088|12.9825|18.2175|14.44|21.7775|22.1425|21.78|19.8225|19.055|24.22|32.005|38.835|43.985|50.4|59.91|119.19|52.94|25.61|18.16|24.47|32.36|46.09|70.95|47.16|63.92|78.01|98.28|92.45|51.17|62.35|69.26|49.29|39.13|38.57|19.01|16.25|20.5|26.21|20.46|15.05|10.38|7.14|4.81|4.33|2.44|1.58|3|5.67|5.85|8.41|8.21|6.92|7.15|7.21|6.95|8.43|12.66|7.69|9.99|10.67|7.22|8.4|3.95|5.52|6.42|14.56|20.11|21.56|19.81|21.77||||
2022-02-19 13:28:22|usa_1018|MIK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:22|usa_1019|ANAT|price|0|19|20.375|20.125|21.5|23.25|24.75|26.75|30.25|34.125|33.25|35|34.75|38.5|38.25|46|41|39.75|35|37.25|26.125|30.75|33.5|35|29.75|34.5|37.25|34.25|34.5|36.25|34.25|34.5|27.5|33.5|34.125|34|41.25|36.25|40.25|42.125|52|61|53.5|58.5|51.25|47.5|47.25|47.625|47|54.5|61|58.25|66.5|67.5|65|68|73.75|78.25|89.25|101|93|97.625|105.25|83.5|82.75|66.875|71.25|67.125|63.75|57.5|51|63.875|73|68.8125|75.1|81|84.1|94.5|96.3|69.01|82.02|77.93|86.23|85.05|84.48|89.49|92.33|96.79|104.16|105.9|113.91|119.12|116.99|112.08|129.72|115.9|114.11|127.93|152.6|131.55|121.24|106.7|98.02|86.33|73.73|52.41|75.58|85.2|119.44|113.54|80.97|75.97|85.62|79.17|77.5|69.25|73.03|72.52|71.27|71.83|68.29|86.87|99.47|98.04|114.54|113.05|114.2|112.4|114.26|98.39|102.32|97.64|102.27|115.5|113.15|121.96|124.61|118.03|116.49|118.08|128.25|116.96|119.59|129.29|127.24|120.82|116.47|123.73|117.68|82.38|72.07|67.53|96.12|107.87|148.55|189.03|188.84|
2022-02-19 13:28:27|usa_1020|INOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:28|usa_1021|ZAYO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:28|usa_1022|RYAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|29.05|22.3|15.13|16.09|6.12|9.66|9.79|12.94|12.74|15.49|12.92|15.52|13.7|20.71|21.37|16.62|19.68|10.22|13.56|6.09|3.98|3.84|1.06|2.81|3.21|6.25|9.08|6.52|7.56|5.55||||
2022-02-19 13:28:30|usa_1023|FI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:31|usa_1024|AVX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:31|usa_1025|TMHC|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|||||
2022-02-19 13:28:33|usa_1027|CVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|23.54|24.45|24.98|11.01|3.63|5|6.74|12.44|6.78|8.75|7.88|8.1|14.91|22.85|24.14|22.81|18.66|26.66|25.35|36.82|49.23|55|47.97|40.1|42.54|41.46|48.9|44.73|39.62|42.56|39.12|38.84|39.85|26.02|17.33|14.19|21.4|19.45|20.09|25.33|36.75|29.6|37.91|40.33|31.09|41.2|48.6|44.28|41.48|15.16|21.63|12.39|13.79|19.46|19.28|16.47|16.21||||
2022-02-19 13:28:36|usa_1029|USM|price|0|||||||||||||||||||||15.5|19.875|16.625|20.5|27.5|34.625|34|31.125|25.625|25.25|14.25|19|20|16.625|20.375|21|23|18.5|19|21.875|24.375|27.75|34.625|35|25.375|24.875|30.5|32.75|30.25|30.25|36.5|33.75|34.5|31|30.25|27.875|24.875|29.625|36.875|31|33.938|30.75|29.813|38|43.875|53.5|68|100.9375|71|63|70|60.25|63.5|57.65|49.5|45.25|41|25.45|29.58|25.02|23.61|25.45|29.1|35.5|38.65|38.8466|43.15|44.76|45.63|49.94|53.42|49.4|59.36|60.6|59.7|69.59|73.45|90.6|98.2|84.1|55|56.55|46.92|43.24|33.34|38.45|39.07|42.41|41.38|41.15|45.97|49.94|51.49|48.42|39.65|43.63|40.93|38.62|39.13|35.24|36|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||||
2022-02-19 13:28:41|usa_1030|CCO|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||||
2022-02-19 13:28:44|usa_1031|EPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:45|usa_1032|ANET|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||||
2022-02-19 13:28:47|usa_1033|VRTV|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|||
2022-02-19 13:28:49|usa_1034|VEC|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|
2022-02-19 13:28:51|usa_2_0000|ADNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.51|57.6|72.29|63.2|84.17|78.78|59.57|49.85|40.8|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||||
2022-02-19 13:28:53|usa_2_0001|AGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:53|usa_2_0002|AGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|40.6|45.05|42.72|37.76|43|45.36|46.75|50.7|50.75|52.17|47.3|49.83|50.35|51.17|52.07|51.16|44.72|41.98|49.26|45.07|49.65|51.71|48.62|49.35||||
2022-02-19 13:28:56|usa_2_0003|APLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.24|18.87|18.28|19.97|19.81|18.81|18.57|19.98|19.1|19.02|18.78|19.7|17.38|18.23|17.34|14.35|16.3|15.7|16.28|16.25|9.26|9.83|9.61|12.99|14.57|15.26|16.07|16.21||||
2022-02-19 13:28:58|usa_2_0004|APTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4553|17.7484|26.4342|21.5594|26.1829|31.5937|36.192|41.05|48.5631|50.3639|54.8031|56.5788|51.3774|61.4117|66.789|71.27|61.0934|73.3975|61.9142|50.8581|57.2907|57.006|67.325|72.4426|82.7366|84.73|82.82|93.28|84.14|61.38|79.49|78.11|86.69|94.97|49.24|77.92|91.92|128.07|137.29|158.3|154.21|163.21||||
2022-02-19 13:29:00|usa_2_0005|APY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:00|usa_2_0006|ARD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:01|usa_2_0007|ARNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|13.93|19.05|29.8|25.39|35.62|31.54|33.01||||
2022-02-19 13:29:02|usa_2_0008|ATH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:02|usa_2_0009|BF.A|price|1|4.7477|3.998|4.1854|3.8856|3.2984|3.3983|3.5857|4.1667|4.148|4.8163|4.4853|5.666|6.3156|7.084|6.7342|8.3022|5.6334|5.7|3.8833|4.7667|6.1|5.8|6.7334|8.1|8.4|10|9.8167|9.2334|8.1167|9.3667|8.7001|9.3667|10.3334|10.6|10|11.8|10.8334|11.1667|11.1667|10.2667|10.1667|10.0167|9.9667|11.4667|11.7167|3.7333|4.1|4.1|4.3333|4.5168|5.0835|4.8667|5.2|4.8333|5.7|5.8501|6.7333|6.2917|6.3501|6.6|7.0083|7.475|8.35|8.8333|8.9833|7.5833|8.4167|6.8|7.0667|6.7333|8.05|8.7667|8.1667|9.1333|8.0867|8.8333|10.4533|8.9667|9.8|8.6533|10.38|10.6933|11.572|13.2533|13.12|12.4853|12.2773|13.6|14.9867|16.368|17.416|19.48|20.1227|19.7147|19.4|18.3547|17.7653|18.7547|20.5947|17.304|18.7333|19.3067|12|12.6667|12.9867|12.4944|13.6453|14.2373|16.008|17.096|16.2133|17.72|18.6853|19.0187|19.4267|21.1893|22.5573|24.2667|24.476|26.256|28.244|29.5316|28.832|30.808|35.652|34.48|36.356|35.488|36.932|47.796|45.9|42.516|41.484|42.264|38.8|37.424|38.448|41.232|45.864|69|53.37|53.27|46.37|47.03|52.3|53.36|62.15|64.27|56.72|63.24|62.75|66.12|71.35|66.89|64.03|62.64||||
2022-02-19 13:29:07|usa_2_0010|BHF|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||||
2022-02-19 13:29:08|usa_2_0011|BHGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:09|usa_2_0012|BKI|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||||
2022-02-19 13:29:11|usa_2_0013|BKNG|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||||
2022-02-19 13:29:15|usa_2_0014|BPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:15|usa_2_0015|BRK.B|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||||
2022-02-19 13:29:19|usa_2_0016|BWXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9943|15.3986|18.0533|23.5487|19.7563|14.912|17.2733|18.4254|16.8655|18.3753|18.1893|20.0568|21.1588|24.3215|24.6721|23.3269|22.9548|19.9423|21.6954|22.3681|23.47|26.03|32.23|33.96|34.79|38.99|40.17|47.64|46.65|56.31|60.57|64.5|62.32|62.54|36.92|49.58|51.25|58.17|62.08|48.71|56.64|57.27|59.64|66|57.67|54.97|48.18||||
2022-02-19 13:29:22|usa_2_0017|CABO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||425.5|427.71|440.25|436.03|489.27|578.87|613.53|626.9|711.59|712.5|709.41|686.27|726.25|877.7|816.43|981.38|1129.56|1253.17|1488.47|1644.01|1774.85|1805|2293.76|1770.47|1890.24|1813.11|1750.5||||
2022-02-19 13:29:24|usa_2_0018|CBRE|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||||
2022-02-19 13:29:27|usa_2_0019|CC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|6.18|5.48|7.23|8.47|15.23|22.4|37.45|36.63|50.49|50.06|47.09|45.05|39.35|27.46|35.53|25.07|14.74|18.41|10.82|15.74|19.88|25.82|27.78|34.51|29.27|33.1||||
2022-02-19 13:29:29|usa_2_0020|CDAY|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||||
2022-02-19 13:29:31|usa_2_0021|CDEV|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||||
2022-02-19 13:29:32|usa_2_0022|CMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:33|usa_2_0023|CNDT|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|||||
2022-02-19 13:29:35|usa_2_0024|DOCU|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||||
2022-02-19 13:29:36|usa_2_0025|DVMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:36|usa_2_0026|DWDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:36|usa_2_0027|DXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.1948|67.9327|73.3386|82.0832|101.97|78.5|94.84|52.13|63.9|53.62|30.94|37.2|14.5|15.04|17.85|24.34|31.26|38.94|34.29|32.43||||
2022-02-19 13:29:40|usa_2_0028|EAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|17.7|18.76|11.31|12.91|11.2|12.79|11.67|8.27|7.44|7.14|9.73|11.91|11.5|10.78|11.84||||
2022-02-19 13:29:42|usa_2_0029|EHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||47.5|45.59|50.785|43.44|63.75|72.815|87.815|90|95.94|96.565|95.625|124.69|133.44|138.75|140.315|133.44|52.5|77.19|51.875|74.375|30.625|26.875|28.44|36.875|40.315|81.565|64.45|79.85|81.3|74.1|71.75|63.95|20.75|21|0.425|2.6|14.75|22.95|20.55|30|25.5|31.4|26.75|28|20.7|24.5|24.95|19.25|24.8|22.65|21.01|18.11|17.51|21|17.79|16.63|18.43|10.96|8.88|14.44|15.64|18.77|18.7|18.71|19.2|20.71|24.98|26.25|14.93|17.67|20.48|23.26|24.06|21.11|26.37|28.8|34.48|33.32|35.93|35.87|36.9|38.46|44.36|46.06|38.37|34.81|37.63|38.82|40.57|41.24|42.81|48.4|46.35|49.41|57.17|67.72|77.95|61.7|58.4|63.36|63.28|69.27|64.03|61.93|64.98|82.69|81.9|78.03|75.04|65.26||||
2022-02-19 13:29:47|usa_2_0030|EQH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.36|20.25|21.82|15.97|20.14|19.89|22.14|24.78|15.46|19.29|18.34|24.86|32.41|29.95|30.28|33.08||||
2022-02-19 13:29:48|usa_2_0031|EVRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.99|51.69|55.21|55.02|56.58|58.15|59.65|67.24|64.05|59.11|59.29|50.15|53.96|59.37|60.64|62.53|68.34||||
2022-02-19 13:29:51|usa_2_0032|FDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:51|usa_2_0033|FHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|26.68|35.19|29.79|29|29.95|29.47|27.75|29.34|27.11|22.2|26.05|25.29|26.9|28.85|16.53|16.245|14.52|23.03|27.96|28.14|29.29|27.26|||||
2022-02-19 13:29:53|usa_2_0034|FND|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||||
2022-02-19 13:29:56|usa_2_0035|FOX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2|35.31|32|36.8|23.77|26.84|27.82|28.785|35.84|35.04|36.86|34.77||||
2022-02-19 13:29:57|usa_2_0036|FTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.6058|43.1545|45.5376|49.8271|52.9878|58.7072|60.5133|64.0921|62.5368|70.7731|55.7723|70.146|67.4201|55.9729|63.8747|43.5642|56.575|63.7242|68.37|71.41|70.17|72.5|75.37||||
2022-02-19 13:29:59|usa_2_0037|FWONA|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||||
2022-02-19 13:30:02|usa_2_0038|FWONK|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||||
2022-02-19 13:30:06|usa_2_0039|GDDY|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||||
2022-02-19 13:30:09|usa_2_0040|GDI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:30:10|usa_2_0041|GLIBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:30:10|usa_2_0042|GTES|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|||||
2022-02-19 13:30:12|usa_2_0043|HEI.A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7482||5.6524|7.6185|6.2669|6.9222|5.4067|5.6525|4.5261|4.9971|3.6864|4.055|5.6689|6.2882|3.9813|3.9485|4.7022|3.6667|2.4773|2.8508|1.9005|2.9819|3.9289|4.4696|4.5056|4.1124|4.7186|5.3543|4.9185|5.9638|5.5116|6.6617|9.1226|8.0118|9.873|10.0762|10.2236|11.8948|13.7986|11.4721|13.1006|8.9358|9.08|8.7327|8.3821|10.1908|10.6889|11.9046|14.1025|10.7725|15.2412|16.6912|14.3565|16.5929|14.8152|15.7901|16.343|12.075|12.3658|13.7462|14.1312|16.4741|19.968|20.2189|20.4134|20.6387|22.1133|24.151|24.4685|25.0573|22.5997|23.1834|25.5642|26.7827|30.4384|33.9456|38.048|41.888|50.112|65.85|75.4|66.85|65.46|64.57|90.66|108.33|92.57|96.15|66.74|77.88|95.5|119.25|128.04|123.44|125.24|125.31||||
2022-02-19 13:30:20|usa_2_0044|HGV|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||||
2022-02-19 13:30:23|usa_2_0045|HPE|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5648|7.7998|10.0832|11.8541|12.6987|13.3861|14.4454|13.6692|14.08|16.4|17.36|15.44|14.93|15.52|16.27|14.37|16.31|14.42|10.06|9.62|8.53|12.22|16.2|14.34|14.88|15.89||||
2022-02-19 13:30:25|usa_2_0046|HUBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.47|95.86|104.81|108.9|119.96|122.75|120.53|108.3|109.62|108.28|82.96|101.61|103.56|98.88|106.71|118.48|118.58|112.22|115.79|135.88|119.87|106.74|133.6|98.51|117.98|126.3|132.58|147.82|114.74|125.36|136.79|156.79|187.58|185.17|183.81|210.14||||
2022-02-19 13:30:30|usa_2_0047|IAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.42|119.78|189.35|216.31|154.17|130.29|130.71||||
2022-02-19 13:30:32|usa_2_0048|IGT|price|0|0.1446|0.252|0.1953|0.1719|0.2227|0.2559|0.2539|0.2324|0.2656|0.1641|0.1426|0.1387|0.1621|0.1719|0.1602|0.1739|0.2246|0.2051|0.1992|0.1309|0.2051|0.2617|0.4199|0.3535|0.3633|0.4121|0.4883|0.4043|0.4688|0.5039|0.4219|0.5235|0.8985|1.3789|1.586|2.875|3.9688|3.3125|5.0938|6.3281|8.1875|9.9375|9.9688|7.375|6.8438|4.7188|5.1563|3.938|3.375|3.844|3.375|2.688|3.406|4.219|5.125|4.563|4.063|4.438|5.813|6.313|6.5|6.0625|4.6406|6.0781|3.6406|4.625|4.5|5.0781|5.4219|6.625|8.4063|12|12.5875|15.6875|10.625|17.075|15.58|14.175|17.285|18.98|20.475|25.5825|28.15|35.7|44.96|38.5069|35.95|34.38|26.66|28.15|27|30.78|35.22|37.94|41.5|46.2|40.38|39.7|43.1|43.93|40.21|24.98|17.18|11.89|9.22|15.9|21.48|18.77|18.45|15.7|14.45|17.69|16.23|17.58|14.53|17.2|16.79|15.75|13.09|14.17|16.5|16.71|18.93|18.16|14.06|15.91|16.87|17.25|17.41|17.76|15.33|16.18|18.25|18.74|24.38|25.52|23.7|18.3|24.55|26.51|26.73|23.24|19.75|14.63|12.99|12.97|14.21|14.97|5.95|8.9|11.13|16.94|16.05|23.96|26.32|28.91||||
2022-02-19 13:30:37|usa_2_0049|INFO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.98|25.01|25.4|26.5|26.13|27.975|28.98|27.53|34.37|37.24|35.64|39.8|46.28|46.52|44.16|47.05|49.41|54.79|53.37|53.11|57.82|64.39|72.81|74.91|68.21|80.65|93.62|89.46|104.99|120.6|127.82|107.11||||
2022-02-19 13:30:39|usa_2_0050|INVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.57|21.69|21.57|22.66|23.39|22.67|22.82|22.72|20.01|24.33|27.07|29.07|29.97|21.19|27.53|28|29.11|32.25|37.52|38.54|45.34||||
2022-02-19 13:30:41|usa_2_0051|IONS|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||||
2022-02-19 13:30:45|usa_2_0052|IQV|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||||
2022-02-19 13:30:47|usa_2_0053|JBGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|34.05|34.73|31.75|36.89|36.94|34.41|40.79|39.72|39.15|39.89|31.83|29.57|27.04|31.21|32.3|31.58|29.95|28.88|||
2022-02-19 13:30:49|usa_2_0054|JEF|price|0.211347816916|0.5026|0.486|0.4457|0.467|0.4552|0.4481|0.5926|0.7542|0.7922|0.7495|0.721|1.034|0.9534|0.9344|1.2427|1.404|1.3281|1.2807|0.8727|0.8917|0.7969|0.9107|0.9866|1.1953|1.3186|1.404|1.4799|1.755|1.6696|1.6411|1.4419|2.0775|2.0017|1.8972|2.5613|3.7092|3.7376|4.2309|4.8001|6.2989|5.9574|6.6214|6.4506|5.8246|5.7487|5.5211|5.9007|6.963|6.7923|8.5945|8.3669|7.5509|7.8925|7.1338|7.1716|8.3477|9.2206|10.0553|10.5106|11.9527|11.3648|10.0934|9.2965|9.1827|9.3345|6.5834|7.1147|7.2095|7.0767|8.1012|7.551|9.7655|9.7291|9.9143|8.7972|10.8523|11.0647|10.2391|11.3865|10.8492|11.5656|11.7781|12.7495|16.1737|14.9564|15.6303|17.9556|15.6409|15.8367|18.0086|19.5613|27.1655|27.6618|25.0709|24.0146|26.7921|27.4478|34.2415|46.1349|41.1808|46.6449|40.771|24.4426|13.56|19.3337|22.3116|20.4629|22.5939|23.0492|20.1169|23.1494|34.1868|35.2068|30.6625|24.4335|23.7687|22.6394|19.7435|20.6724|25.6765|28.9153|25.1148|26.5283|26.21|23.8886|23.1304|22.2598|20.8651|22.2504|22.0164|18.7308|15.1363|15.6137|17.0927|17.4765|24.3379|23.7669|24.366|23.6826|21.2769|22.5032|22.6998|20.0975|17.5888|19.255|19.9664|18.67|13.67|13.72|16.2|19.51|30.1|32.51|33.19|43|36.55||||
2022-02-19 13:30:55|usa_2_0055|KDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|22.54|26.48|16.86|15.4|21.12|27.86|29.02|36.57|37.79|34.8|36|37.38|40.78|38.2|39.88|38.38|42.52|44.37|44.28|45.78|45.64|46.09|48.59|52.54|58.6|63.36|73.11|77.03|73.33|77.26|94.99|89.37|94.73|90.79|90.87|96.58|91.63|91.8|96.33|118.4|120.26|23.11|25.12|27.97|30.65|27|28.87|24.38|29.03|27.11|31.07|34.91|34.77|34.04|35.32||||
2022-02-19 13:30:58|usa_2_0056|KHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.38|69.2|74.69|78.8|84.77|89.23|87.58|90.81|87.51|78.23|77.98|61.37|62.69|55.04|43.57|32.65|30.68|27.93|32.13|24.77|31.88|28.84|35.21|40.28|40.58|36.62|35.86||||
2022-02-19 13:31:00|usa_2_0057|LEN.B|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0539|30|31.8431|45.7892|44.5784|41.3431|41.6176|41.7157|50.8137|50.8824|54.2451|53.5098|54.3137|43.7451|40.8039|46.6078|45|42.1275|25.598|14.1176|16.8431|14.9412|9.1373|2.4118|4.8725|7.3824|9.9314|9.7255|13.598|13.8039|10.3725|11.8235|16.1961|14.0882|10.8431|12.6373|17.8431|21.4804|25.2255|29.6373|29.598|32.6667|25.2549|28.0294|35.7745|32.1667|30.9902|36.8824|39.4902|39.5882|41.8824|41.0294|32.1667|35.6863|37.1765|34.1863|38.5392|42.2059|41.4804|50.03|45.36|41.69|42.35|34.87|39.32|41.47|40.51|46.26|47.81|46.13|60.27|61.26|72.09|77.04|87.52|90.4|76|||
2022-02-19 13:31:05|usa_2_0058|LGF.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|26.56|28.08|31.96|33.65|25.39|25.7|21.81|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||||
2022-02-19 13:31:07|usa_2_0059|LGF.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.54|24.38|26.26|30.61|31.63|23.78|24.42|20.42|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||||
2022-02-19 13:31:09|usa_2_0060|LSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||15.3333|16.5833|17.6667|18.0833|17.6667|17.5|20.8333|20.5|19.5|21|21.6253|19.875|18.8333|17.5|16.75|15.5417|17.9583|15.1667|12.625|13.5|14.2917|13.6667|13.25|16.3333|18.2467|18.4|20.7667|20.9533|22.78|20.28|18.9067|18.9867|21|22.1|24.7667|27.8467|25.4533|26.12|28.0933|26.42|30.3067|32.6333|31.3133|36.8|33.86|37.0333|38.1867|36.94|32.1067|30.56|26.7333|28.4733|27.7067|29.7933|24|13.3867|16.4|20.2867|23.82|23.24|22.9533|25.2667|24.54|26.3667|27.3333|24.78|28.4467|33.22|33.3933|38.5667|41.4|42.9933|43.1933|50.4533|43.4467|48.9667|51.5|49.5733|58.1467|62.6267|57.94|62.8667|71.54|78.6333|69.9467|59.2933|56.84|54.7467|49.4|54.54|59.38|55.68|64.8733|63.44|61.9933|64.8467|63.3867|70.2733|72.1867|63.0333|63.3|70.18|79.5933|85.95|107.35|114.74|153.18||||
2022-02-19 13:31:13|usa_2_0061|LSXMA|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|
2022-02-19 13:31:15|usa_2_0062|LSXMK|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|
2022-02-19 13:31:17|usa_2_0063|LULU|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||||
2022-02-19 13:31:20|usa_2_0064|LW|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|39.58|46.17|45.17|53.95|54.09|65|67.12|76.7|70.5|60.79|68.45|83.85|93.77|60.7|62.93|71.98|83.07|80.25|65.15|51.92|66.5||||
2022-02-19 13:31:22|usa_2_0065|MIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1|28.97|28.38|28.46|30.8|32.11|27.42|31.05|35.47|39.2|40.99|37|40.1|30.21|25.95|15.05|3.35|1.41|3.48|9.09|11.41|13.55|14.13|15.09|20.95|23.76|27.55|22.25|27.68|32.59|33.69|41.25|44.97|53.49|53.47|53.33|53.03|55.14|60.37|67.84|67.33|80.73|87.24|72.86|68.51|65.22|71.49|83.19|82.11|80.23|77.13|73.07|64.59|37.25|42.6|45.68|35.77|41.22|40.26|39.16|43.45|25.02|31.18|26.35|36.21|31.51|38.65|40.43|3.56|
2022-02-19 13:31:25|usa_2_0066|MTCH|price|0.166265587399||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.4873|69.1865|102.7|116.78|137.38|155.63|159.27|150.78|||||
2022-02-19 13:31:28|usa_2_0067|NTNX|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||||
2022-02-19 13:31:30|usa_2_0068|NVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|25.32|28.57|21.34|26.58|24.78|21.89|25.6|16.2|18.06|17.69|23.27|27.91|31.24|33|38.31||||
2022-02-19 13:31:31|usa_2_0069|NWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.47|17.09|17.7|16.5|17.54|16.42|15.04|15.95|14.24|12.42|14.29|13.4|11.02|14.32|12.25|13.25|14.1|13.55|16.65|15.8|15.75|13.35|11.46|12.49|13.66|14.26|14.51|8.86|11.95|13.77|17.85|23.83|24.16|23.23|22.88||||
2022-02-19 13:31:33|usa_2_0070|NXPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.075|12.61|20.29|31.29|25.18|17.29|15.78|26.91|21.01|24.2|25.44|29.86|30.17|37.15|45.1|57.26|63.89|69.81|76.62|99.92|98.2|82.32|86.32|81.69|76.47|82.43|99|103.18|109.52|112.73|116.69|116.26|109.36|85.52|72.13|88.39|95.11|103.9|127.26|82.93|114.04|123.29|155.91|197.77|207.7|206.19|231.02||||
2022-02-19 13:31:36|usa_2_0071|OKTA|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||||
2022-02-19 13:31:37|usa_2_0072|OMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.27|24.6|24.6|25.75|32.22|36.54|51.38|45.91|43.25|41.32|26.46|21.79|31.13|22.64|24.98|24.04|28.85|25.48|29.47|33.24|34.12|24.25|31.75|31.63|37.5|42.15|21.85|24.97|31.25|47.66|53.72|59.91|57.03|50.33||||
2022-02-19 13:31:39|usa_2_0073|OZK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1407|1.25|1.547|1.8438|1.9375|1.4688|1.4453|1.4063|1.1641|1.0273|1.2266|1.0234|1.0469|0.7422|0.75|0.8125|1.1581|1.2419|1.6313|1.8344|2.8062|2.9175|3.0612|3.4813|4.705|5.5637|5.6425|6.9575|5.575|7.2175|8.505|7.86|7.7975|8.46|9.095|8.9375|7.945|8.5975|8.1375|7.15|7.1875|7.6625|7.0375|5.875|4.47|6.75|6.6425|5.77|5.14|6.5525|7.1475|8.8875|8.955|9.215|11.04|10.8125|12.585|10.865|14.81|15.715|14.655|16.965|16.545|22.29|21.625|24.045|27.34|33.13|32.845|32.11|37.55|36.61|47.43|43.47|48.78|41.78|37.5|37.86|53.62|50.44|46.64|47.65|48.4|47.32|47.69|38.26|21.67|28.98|29.36|27.23|30.93|16.07|24.03|21.48|30.57|41.39|40.8|43.48|45.15|||||
2022-02-19 13:31:44|usa_2_0074|PEN|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||||
2022-02-19 13:31:46|usa_2_0075|PK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|26.14|27.34|27.35|29.15|26.79|30.65|32.82|25.82|31.08|27.52|25.28|25.87|8.96|10.01|9.99|17.29|21.58|20.61|19.58|19.05||||
2022-02-19 13:31:48|usa_2_0076|PS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:31:48|usa_2_0077|PSTG|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||||
2022-02-19 13:31:50|usa_2_0078|PYPL|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||||
2022-02-19 13:31:52|usa_2_0079|QRTEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2453|14.577|16.7174|18.2995|19.8477|18.9932|15.8883|16.4975|14.2301|12.9865|11.7851|2.5888|2.8511|4.0609|9.3401|8.934|12.868|10.4992|11.6667|13.5364|13.4433|13.4687|13.5533|13.5321|16.6074|14.1201|15.3553|16.6328|18.1641|19.3063|20.2369|24.0271|23.9509|24.6447|23.9171|28.45|28.95|28.765|26.23|27.14|25.21|24.75|20.04|20.21|19.72|23.8|24.17|26.46|25.03|21.34|22.09|18.45|15.98|12.4|10.24|7.98|5.75|9.235|7.22|10.48|12.05|12.9|10.6|7.09||||
2022-02-19 13:31:55|usa_2_0080|RIG|price|0|||||||||||||||||||||||||||||||||||||||||11.0625|10.1875|10.5625|8|8.4375|9.75|9.9375|8.875|11.625|14.375|16.313|22.375|25.5|25.25|30.625|31.313|28.063|36.313|47.938|48.188|51.438|44.5|34.6875|26.8125|28.8125|26.25|30.625|33.6875|51.3125|53.4375|58.625|46|43.35|41.25|26.4|33.82|33.23|31.15|20.8|23.2|20.45|21.97|20|24.01|27.89|28.94|35.78|42.39|51.46|53.97|61.31|69.69|80.3|80.32|73.23|80.89|81.7|105.98|113.05|143.15|135.2|152.39|109.84|47.25|58.84|74.29|85.53|82.8|86.38|46.33|64.29|69.51|77.95|64.56|47.74|38.39|54.7|44.73|44.89|44.66|51.96|47.95|44.5|49.42|41.34|45.03|31.97|18.33|14.67|16.12|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||||
2022-02-19 13:32:00|usa_2_0081|RVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|31.38|26.33|31.3|33.62|37.14|36.8|12.25|12.36|12.75|14.53|18.64|21.31|26.18|6.54|
2022-02-19 13:32:01|usa_2_0082|SNDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.03|22.12|24.59|28.56|26.6|26.94|24.97|18.44|21.05|17.12|21.34|21.82|19|24.67|25.12|20.56|25.33|21.89|23.41|26.78||||
2022-02-19 13:32:03|usa_2_0083|SPGI|price|0|5.8282|6.0157|6.2344|5.2813|4.6563|5.3125|5.6094|5.3438|5.4844|6.1563|5.3438|6|7.4688|7.4688|6.75|6.8282|8.0625|8.5782|9.8125|6.0313|6.7344|7.2188|8.6875|7.7813|8.4375|8.7032|9.2344|7.0938|6.6094|7.0313|5.5|6.5782|7.3125|7.4219|6.4219|7.1719|7.75|7.2344|7.3282|7.6719|7.9375|7.375|8.4688|8.4532|8.1719|8.3125|9.1563|8.36|8.969|9.4844|10.2188|10.8906|10.8438|11.4375|10.6563|11.5313|12.7813|14.7031|16.9219|18.5|19.0156|20.3906|19.8125|25.4688|27.25|26.9688|24.1875|30.8125|22.75|27|31.7813|29.3125|29.825|33.075|29.1|30.49|34.125|29.85|30.61|30.22|27.795|31|31.065|34.96|38.07|38.285|39.845|45.77|43.625|44.25|48.04|51.63|57.62|50.23|58.03|68.02|62.88|68.08|50.91|43.81|36.95|40.12|31.61|23.19|22.87|30.11|25.14|33.51|35.65|28.14|33.06|36.41|39.4|41.91|41|44.97|48.47|45|54.59|54.67|52.08|53.19|65.59|78.2|76.3|83.03|84.45|88.98|103.4|100.45|86.5|98.58|98.98|107.26|126.56|107.54|130.74|145.99|156.31|169.4|191.06|203.89|195.39|169.94|210.55|227.79|244.98|273.05|245.05|329.48|360.6|328.73|352.87|410.45|424.89|471.93||||
2022-02-19 13:32:08|usa_2_0084|SQ|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||||
2022-02-19 13:32:10|usa_2_0085|ST|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||||
2022-02-19 13:32:13|usa_2_0086|STAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:13|usa_2_0087|SWCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.99|18.19|15.22|12.35|10.82|7|10.26|13.06|15.89|14.82|14.43|17.82|16.01|16.15|15.7|21.35|25.11|28.75||||
2022-02-19 13:32:14|usa_2_0088|TCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:15|usa_2_0089|TEAM|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||||
2022-02-19 13:32:16|usa_2_0090|TPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.094|2.579|3.375|4.407|3.1688|4.6863|6.5687|6.39|7.1075|8.015|9.625|12.2125|13.65|18.6|21.05|21.8865|21.315|27.275|28.03|33.92|32.72|33.63|34.35|28.91|34.4|44.28|49.86|48.02|47.6|31.47|29.2|31.13|25.04|20.03|16.7|25.13|33.08|36.84|39.91|40.71|43.71|58.03|51.65|61.45|58.87|58.64|79.03|60.72|55.66|55.51|49.72|58.13|54.61|56.39|49.79|34.19|36.43|37.72|42.01|34.99|28.92|33|38.86|38.54|35.84|34.44|38.68|47.12|40.35|44.95|53.18|47.14|50.82|33.89|31.85|30.78|25.18|27.23|12.71|12.6|17.6|30.86|43.66|42.16|38.45|40.59||||
2022-02-19 13:32:20|usa_2_0091|TRCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:21|usa_2_0092|TRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|25.15|27.44|27.61|33.44|33.57|30.93|38.35|43.52|46.67|55.42|56.52|70.61|72.82|55.87|66.84|71.02|81.2|85.61|66.18|87.04|84.62|98.17|89.67|109.42|113.51|119.35||||
2022-02-19 13:32:22|usa_2_0093|TWLO|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||||
2022-02-19 13:32:25|usa_2_0094|UAA|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||||
2022-02-19 13:32:28|usa_2_0095|UNIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|24.72|17.63|19.11|21.7|27.73|32.7|26.48|25.72|25.84|14.73|18.55|16.18|20.4|20.06|15.69|11.19|9.38|7.65|8.21|6.03|9.35|10.17|11.64|10.97|10.63|12.45|13.72||||
2022-02-19 13:32:30|usa_2_0096|UNVR|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||||
2022-02-19 13:32:32|usa_2_0097|USFD|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||||
2022-02-19 13:32:34|usa_2_0098|VER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:35|usa_2_0099|VIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.935|8.685|6.955|7.375|7.88|8.225|10.79|9.575|16.315|15.04|15.25|16.425|18.8|15|12.4|11.5|10.2|7.95|7.4|8.84|10.74|10.2|9.26|6.385|7.07|8.38|9.42|10.39|11.33|10.16|11.46|
2022-02-19 13:32:36|usa_2_0100|VICI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|20|18.48|20.79|21.3|18.59|21.96|21.58|23.04|25.03|15.43|21.08|23.37|25.67|28.24|31.04|28.63|29.23|
2022-02-19 13:32:38|usa_2_0101|VIRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.39|22.82|23.57|22.29|22.07|17.56|15.49|15.95|17|17.9|16.7|18.3|32.525|26.55|20.45|25.78|23.75|21|18|15.99|20.82|23.6|23.07|24.58|30.6|27.82|24.34|28.54||||
2022-02-19 13:32:39|usa_2_0102|VSM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:40|usa_2_0103|VST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.58|15|15.9|16.7|18.7|17.85|21.13|23.75|24.18|22.3|26.03|23.37|26.98|22.82|14.69|18.61|18.86|19.49|17.68|18.55|16.95|21.87||||
2022-02-19 13:32:41|usa_2_0104|VVV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|21.5|24.55|23.79|23.4|24.6|21.84|21.22|21.62|19.13|18.56|18.94|21.82|21.41|13.42|19.33|19.14|23.38|26.39|32.41|32.12|37.39|||||
2022-02-19 13:32:43|usa_2_0105|WBT|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||||
2022-02-19 13:32:45|usa_2_0106|WELL|price|0|10.4947|10.9945|11.0883|10.6821|10.2449|10.1512|12.0877|12.9935|14.1804|15.4923|16.25|14.625|16.5|16.375|17.5|16.5|17.25|17.125|16.75|15|18.125|16.875|15.5|11.875|13.625|14.25|14.625|14.625|14|12.875|12|13.375|15.75|16.625|16.875|20.875|20|19.25|19.75|21.375|24.25|23.75|25.75|22.875|24.125|24|22.25|20|21.875|20.625|15.625|18|22.125|21.5|23.25|24.5|23.75|24.313|27.438|28.125|27|25.5|26.625|25.875|21.5|23.25|20|15.125|14|16.25|17.75|16.25|20.8|23.75|25.2|24.35|27.92|29.95|27.35|27.05|26.2|30.5|30.85|36|40.6|32.5|35.2|38.15|32|37.69|37.09|33.9|38.1|34.95|40.01|43.02|43.9|40.36|44.24|44.69|45.13|44.5|53.23|42.2|30.59|34.1|41.62|44.32|45.23|42.12|47.34|47.64|52.44|52.43|46.8|54.53|54.96|58.3|57.74|61.29|67.91|67.03|62.38|53.57|59.6|62.67|62.37|75.67|77.36|65.63|67.72|68.03|69.34|76.17|74.77|66.93|70.82|74.85|70.28|63.77|54.43|62.69|64.32|69.41|77.6|81.53|90.65|81.78|45.78|51.75|55.09|64.62|71.63|83.1|82.4|85.77||||
2022-02-19 13:32:50|usa_2_0107|WFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:50|usa_2_0108|WH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.65|58.83|55.57|45.05|49.99|55.28|51.62|62.81|34.03|41.44|47.08|56.44|70.13|71.83|79.04|89.22||||
2022-02-19 13:32:52|usa_2_0109|WLTW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:52|usa_2_0110|WP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:52|usa_2_0111|WRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.5411|57.7293|54.9331|45.6152|41.3757|35.1427|37.27|47.6|52.27|52.86|56.72|56.33|63.08|61.04|58.27|54.17|37.31|37.56|34.74|36.4|42.97|28.39|26.61|33.06|43.91|53.22|52.57|51.98|44.19||||
2022-02-19 13:32:55|usa_2_0112|WYND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:55|usa_2_0113|XOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:56|usa_2_0114|YUMC|price|0.219590958019|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.24|26.55|33.7|36.51|40.12|40.72|39.46|35.79|31.32|44.91|44.75|44|44.21|42.63|45.9|52.6|53.98|58.63|59.91|62.37|58.64|||||
2022-02-19 13:32:57|usa_2_0115|ZBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.76|25.02|29.83|35.44|33.76|37.63|40.3|48.64|45.01|54.28|69.03|74.86|85.5839|79.46|80.74|79.7|77.62|69.6|68.31|68.66|55.8|68.98|78.55|87.81|84.4|82.35|67.13|75.53|68.72|66.07|39.12|36.91|41.69|53.45|60.07|59.2|54.18|52.15|54.97|60.95|62.15|54.98|51.83|63.62|63.07|67.16|67.64|73.97|74.97|83.15|93.1|95.19|104.16|100.55|113.47|117.52|112.68|93.79|101.73|105.84|118.59|128.01|101.85|121.19|127.22|116.25|121.18|108.16|112.09|129.71|99.38|127.7|118.29|134.13|150.32|94.94|125.96|133.4|150.83|161.22|164.39|146.36|127.81||||
2022-02-19 13:33:01|usa_2_0116|ZG|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||||
2022-02-19 13:33:04|usa_2_0117|CPRI|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||||
2022-02-19 13:33:06|usa_2_0118|LIN|price|0||||||||||||||||||||||||||||||||||||||8.0625|8|8.375|8.8125|7.75|7.75|8.3125|8.6875|9.75|12.1875|10.25|11.625|12.4375|13.375|16.8125|19.9375|21.125|21.5|23.0625|22.4375|28|25.5938|22.5|25.7188|23.4063|16.3438|17.625|18.0313|24.4688|23|25.1563|20.8125|18.7188|18.6875|22.1875|22.325|23.5|21|27.625|29.9|28.485|25.555|28.885|28.175|30.05|30.975|38.2|37.12|39.91|42.74|44.15|47.86|46.6|47.93|52.96|55.15|54|59.16|59.33|62.96|71.99|83.76|88.71|84.23|94.24|71.74|59.36|67.29|71.07|81.69|80.31|83|75.99|90.26|95.47|101.6|108.39|93.48|106.9|114.64|108.73|103.88|109.45|111.54|115.16|120.21|130.03|130.97|132.84|129|129.56|120.74|119.55|101.86|102.4|114.45|112.39|120.83|117.19|118.6|132.55|139.74|154.68|144.3|158.15|160.73|156.04|175.93|200.8|193.72|212.9|173|212.11|238.13|263.51|280.14|289.1|293.38|346.43|||||
2022-02-19 13:33:11|usa_2_0119|STX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|9.44|18.38|26.28|18.5|15.94|13.81|13.65|16.62|19.47|17.45|15.04|20.02|24.94|21.08|22.47|26.85|24.62|22|25.03|26.2|20.65|20.04|11.77|4.14|4.6|10.27|15.26|17.97|19.7075|13.38|11.43|15.23|13.46|15.31|11.41|15.82|26.57|24.12|29.69|30.375|34.95|42.7|41.64|56.02|53.1|56.71|59.79|68.76|56.51|49.02|43.79|37.15|37.04|22.53|35.53|39.38|44.51|39.51|32.18|42.14|59.91|56.51|47.98|37.91|46.21|47.25|56.75|59.92|42.66|47.73|49.14|62.52|75.94|87.68|81.57|113.84|||||
2022-02-19 13:33:15|usa_2_0120|TEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6|33.46|37.45|32.86|35.6|26.9|15.23|11.06|18.48|23.63|23.98|28.22|25.65|28.4|34.96|34.17|35.45|28.48|31.13|36.63|31.12|36.87|36.89|42.11|45.42|53.54|54.58|59.24|61.18|61.9|64.75|73.42|64|59.14|65.75|61.71|55.31|62.95|70.55|73.6|77.95|82.53|95.26|104.54|93.95|89.76|73.14|82.64|95.16|94.73|95.31|54.6|78.98|101.09|119.92|128.51|135.16|138.24|162.43|||||
2022-02-19 13:33:17|usa_2_0121|UBER|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||||
2022-02-19 13:33:19|usa_2_0122|BYND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.59|162.91|151.66|75.64|66.12|133.98|165.66|125.9|126.12|155.87|107.36|66.31||||
2022-02-19 13:33:20|usa_2_0123|LYFT|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||||
2022-02-19 13:33:21|usa_2_0124|CGC|price|0.224858757062|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 13:33:23|usa_2_0125|ACB|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||||
2022-02-19 13:33:25|usa_2_0126|CRON|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|||
2022-02-19 13:33:27|usa_2_0127|TRTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:28|usa_2_0128|AXIM|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|
2022-02-19 13:33:29|usa_2_0129|LBTYK|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|
2022-02-19 13:33:33|usa_2_0130|LBTYA|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|
2022-02-19 13:33:37|usa_2_0131|MELI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|40.52|78.81|38.5|34.49|26.65|14.55|18.9|22.07|38.91|52.76|47.93|57.52|74.9|68.99|78.64|79.27|58.71|85.99|101.82|70.12|81.08|78.91|95.76|115.78|129.09|102.92|94.71|90.67|110.62|128.13|122.85|147.16|90.05|112.73|118.28|135.83|187.5|152.89|211.51|271.27|267.4|314.9|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||||
2022-02-19 13:33:40|usa_2_0132|CHKP|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||||
2022-02-19 13:33:44|usa_2_0133|ACA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|25.72|28.76|36.5|34.47|45.09|39.1|40.32|43.2|55.22|65.09|58.74|51.56|52.94||||
2022-02-19 13:33:45|usa_2_0134|ACIU|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|
2022-02-19 13:33:47|usa_2_0135|AEGON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:47|usa_2_0136|AFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:47|usa_2_0137|AGNCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:48|usa_2_0138|AHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:48|usa_2_0139|AINV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.54|41.1|42.12|44.82|51.96|55.86|59.16|54.06|54.48|54.51|60.09|66|64.74|72.39|60.96|51.15|48.33|42.99|51|24.6|7.17|17.79|30.6|28.92|38.04|28.56|30.69|33.69|34.5|30|23.67|19.62|21.03|22.32|24.24|25.14|25.29|22.74|24.9|25.62|24.84|25.29|25.59|22.47|22.71|21.21|17.55|15.675|16.65|15.96|17.46|17.49|18.63|18.99|18.15|16.98|16.29|16.59|16.53|12.63|15.25|15.51|16.92|17.59|7.78|9.28|8.89|10.6|13.76|13.61|12.9|12.97||||
2022-02-19 13:33:51|usa_2_0140|APO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.13|9.97|12.3|14.18|12.68|14.65|17.12|21.91|22.75|27.78|30.8|31.22|26.95|23.39|23.56|21.07|22.15|16.72|15.38|16.86|15.04|17.66|19.14|23.49|25.9|30.01|33.42|29.62|30.76|34.93|24.16|28.25|33.37|40.2|47.71|33.5|49.92|45.35|48.07|47.15|62.41|61.44|74.02||||
2022-02-19 13:33:54|usa_2_0141|AQNCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:54|usa_2_0142|ARCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|19.64|16.09|17.9|16.51|16.07|17.51|16.47|17.13|18.93|18.28|17.1|16.23|15.69|12.38|10.92|10.14|5.96|3.85|7.86|10.53|12.61|13.91|12.53|15.22|16.49|16.2|15.7|13.99|15.32|16.26|15.53|17.2|17.42|17.84|16.97|17.77|17.58|17.46|17.47|16.45|15.95|17.03|16.335|14.86|14.39|14.35|14.11|15.58|16.25|17.24|16.26|15.81|15.73|15.25|16.61|17.25|15.18|17.09|17.68|18.97|18.58|10.62|14.27|13.92|16.43|18.29|19.59|19.93|20.89||||
2022-02-19 13:33:58|usa_2_0143|ARES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.86|17.5|16.66|18.54|18.5|17.97|12.81|14.24|12.25|18.6|18.1|18.6|17.95|18.5|19.3|21|20.7|23.3|17.95|23.21|25.81|28.66|35.69|30.93|39.7|40.2|47.74|53.13|63.08|73.18|80.92||||
2022-02-19 13:34:00|usa_2_0144|ATUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.68|27|21.23|18.59|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||||
2022-02-19 13:34:01|usa_2_0145|AUB|price|0|||||||||||||||||||||||||||||||||||||||||||7.3333|7.3333|9.3333|8.3333|9|8|8.1667|8.5|8.5|8.6667|8.75|9|8.3333|8.3333|8.5|10.1667|11.1667|14.6253|14.3333|14.6667|12|11.6667|12.3333|12.75|9.8333|9.75|7.8333|7.0833|5.9583|6.8333|12.4167|10.4|10.6667|10.8267|14.3333|17.62|16.62|18.1667|17.872|18.7733|20.2467|20.3333|21.4933|21.0667|20.7733|25.62|21.3467|25.7467|27.8533|28.7333|30.4733|28.76|29.5467|30.59|25.94|23.2|22.71|21.14|19.37|14.89|24|24.8|13.85|14.97|12.45|12.39|15.1|12.26|13.06|14.78|11.25|12.18|10.72|13.29|14|14.45|15.56|15.77|19.56|20.59|23.37|24.81|25.42|25.65|23.1|24.08|22.21|23.24|24|25.24|24.63|24.71|26.77|35.74|35.18|33.9|35.3|36.17|36.71|38.88|38.53|28.23|32.33|35.33|37.245|37.55|21.9|23.16|21.37|32.94|38.36|36.22|36.85|37.29|||||
2022-02-19 13:34:05|usa_2_0146|AUPH|price|0.196541786744|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 13:34:08|usa_2_0147|AXGT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:09|usa_2_0148|AY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.07|35.58|27.15|33.78|31.32|16.4|19.11|17.78|18.58|19.01|19.35|20.96|21.28|19.85|20.92|19.6|20.2|20.54|19.45|19.46|23.3|24.17|26.39|22.3|29.1|28.105|37.1|32.87|36.9|34.51|35.37||||
2022-02-19 13:34:11|usa_2_0149|BFA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:11|usa_2_0150|BFB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:11|usa_2_0151|BHC|price|0|||||||||||||||||||||||||||||||||||||||||||||0.5833|0.5209|0.6354|0.688|1.063|1.552|2.875|6.438|7.094|7.813|8.875|6.407|5.813|7.547|7.266|9.766|12.063|8|6.7344|9.4531|9.625|12.7656|12.6875|23.4375|22.1563|27.7188|40.7188|38.84|36.13|43.5|46.4|56.25|49.98|28.96|24.69|26.41|39.87|47.06|37.15|21.49|15.6|18.98|17.3|16.53|15.08|15.52|23.37|23.73|24.35|23.41|15.24|21.16|21.86|25.42|17.37|13.46|10.65|9.65|9.77|9.45|10.95|13.45|15.43|13.96|16.77|19.24|25.05|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||||
2022-02-19 13:34:16|usa_2_0152|BPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:16|usa_2_0153|CBPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:16|usa_2_0154|CG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.12|22.16|25.85|25.85|30.65|24.99|25.39|35.62|31.35|34.37|30.46|27.34|27.1|28.15|16.75|15.78|16.68|15.91|15.07|15.2|15.9|19.4|23.55|23.1|21|21.6|22.9|16.17|18.28|21.69|26.4|32.08|21.65|27.9|24.61|31.26|37.11|46.82|46.86|56.15||||
2022-02-19 13:34:19|usa_2_0155|CHSINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:19|usa_2_0156|CLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3|3|3.0625|3.625|3.9375|4.1875|4.4375|6.5|8.75|9.0315|12.1875|10.8125|8.625|9.5625|8.7813|6.9688|9.4063|10.0313|14.5313|14.5|12.2813|13.6563|9.385|9.375|6.43|7.01|7.38|6.01|4.685|5.675|5.2|5.4|7.025|8.345|10.6|11.5|12.295|11.675|12.835|13.41|16.13|18.68|23.775|30.52|31.9|40.5|41.915|50.845|63.695|62.36|59.65|71.175|50.66|29.93|36.58|43.575|51.545|59.06|65.4|73.805|88.04|89.05|102.17|111.54|89.83|113.95|131.57|115.9|121.48|109.31|137.92|151.66|169.21|190.95|198.44|167.06|146.35|120.34|104.49|114.04|99.8|108.74|112.41|123.89|112.33|120.04|115.52|101.27|98.7|109.55|108.22|126.21|115.83|59.66|68.93|52.28|46.62|37.67|10.34|20.32|15.26|26.51|28.79|38.95|27.75|22.31||||
2022-02-19 13:34:23|usa_2_0157|CODI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|14.86|15.36|17.04|16.77|18.17|16.06|15.7|12.58|12.19|13.94|10.1|8.97|7.85|10.22|13.01|15.36|13.33|15.66|17.46|15.14|16.31|12.47|12.8|14.91|13.35|14.64|14.25|15.65|17.16|17.9|18.75|18.07|17.94|18.57|16.21|16.94|16.25|16.3|16.02|14.71|16.26|16.86|17.95|16.2|17.15|17.1|17.15|16.75|17.6|18.25|12.66|15.98|18.98|19.27|26.2|12.6|17.04|17.62|19.34|24.19|25.24|28.89|29.93||||
2022-02-19 13:34:27|usa_2_0158|CORICVR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:27|usa_2_0159|CPTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:27|usa_2_0160|CRSP|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||||
2022-02-19 13:34:29|usa_2_0161|CSIQ|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||||
2022-02-19 13:34:32|usa_2_0162|CVET|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||||
2022-02-19 13:34:33|usa_2_0163|DB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.0597|43.3099|40.4976|42.2787|48.5596|63.7462|53.3406|62.9962|61.1213|58.0278|55.8717|55.3842|35.0604|50.7345|48.2221|49.497|41.7725|35.1054|32.6605|49.1296|50.097|59.5314|62.2163|59.5344|56.3216|66.506|65.6586|57.7465|69.3409|73.2706|85.5324|78.5278|86.6498|99.654|96.2492|110.0184|96.2867|95.7093|84.5199|68.3134|54.5892|26.5784|30.4857|42.5225|58.3465|53.9893|58.5115|44.9598|44.8371|42.7587|48.0573|48.7967|30.6006|31.1017|42.0522|29.9106|34.0344|36.3346|32.0957|37.0575|38.2569|37.9448|36.0307|32.7965|30.2578|27.1146|29.7656|26.1301|22.6329|20.4223|15.0684|14.5158|10.2932|16.4155|17.38|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|
2022-02-19 13:34:37|usa_2_0164|DBX|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||||
2022-02-19 13:34:39|usa_2_0165|DCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|27.82|28.2|27.6|34.55|38.03|44.32|43.806|45.95|28.7|29.25|20.88|9.16|13.47|21.2|24.77|29.3|32.35|32.29|33.1175|37.12|40.22|39.6|38.16|46.11|47.14|38.41|44.96|40.42|45.26|52.88|48.15|48.58|49.94|56.87|54.65|45.82|38.79|31.53|27.66|24.02|27.68|34.71|32.7|39.07|37.51|32.15|33.31|36.67|33.47|39.23|39.4|27.26|33.11|28.85|27.71|25.64|2.68|11.92|11.17|18.71|21.66|28.99|28.27|25.29||||
2022-02-19 13:34:42|usa_2_0166|DD|price|0|12.3324|14.9164|16.3662|14.9586|14.2441|12.5634|12.6686|12.3324|13.0047|16.0301|15.4207|18.3831|23.4883|25.7363|24.0556|26.2404|35.3164|38.6148|47.3547|40.3586|36.556|40.7577|39.014|39.3502|41.1358|37.6694|44.1192|48.009|44.2255|38.5081|26.2325|31.9499|32.7908|35.7333|35.145|36.1539|40.0214|38.7602|37.7512|38.5081|34.4724|38.0875|39.3488|38.1718|40.4417|43.9732|52.6333|45.235|49.2707|48.3451|50.1109|47.2521|58.5187|51.1198|53.9784|52.7172|53.7262|58.6027|60.999|68.2718|65.4131|65.0347|57.4677|61.1671|62.6805|85.3397|76.4274|89.8799|76.6797|60.915|50.3211|73.9052|63.7047|67.0948|66.106|68.1643|66.0253|69.0842|55.1085|59.9313|55.7139|62.4738|65.6621|83.8836|81.2806|82.0256|91.1682|99.9057|100.5917|89.8566|84.0854|88.4239|81.9263|78.7582|78.6573|80.5138|92.5404|89.231|86.8903|79.5452|74.3592|70.4445|64.1285|30.4499|17.0108|32.5687|52.6064|55.7543|59.669|47.8643|55.4112|68.8907|76.1753|72.644|45.3218|58.0345|69.8997|63.5635|58.428|65.2371|64.2496|64.9155|77.4869|89.5943|98.0492|103.8405|105.8181|92.0359|96.8183|103.2554|85.5585|103.8809|102.6298|100.3092|104.5872|115.4636|128.2166|127.2682|139.6984|143.714|128.5597|133.0192|129.7704|107.9167|75.8498|75.07|71.31|64.2|34.1|53.13|55.48|71.11|77.28|77.41|67.99|80.78||||
2022-02-19 13:34:47|usa_2_0167|DELL|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||||
2022-02-19 13:34:49|usa_2_0168|ELAN|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||||
2022-02-19 13:34:50|usa_2_0169|ENBCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:50|usa_2_0170|ESTC|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||||
2022-02-19 13:34:52|usa_2_0171|ESV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:52|usa_2_0172|ETP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:52|usa_2_0173|ETRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|20.02|20.3|20.13|13.88|13.36|4.77|8.44|8.46|7.78|8.16|8.51|10.35|10.13||||
2022-02-19 13:34:54|usa_2_0174|FOMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:54|usa_2_0175|GMLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0176|GMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0177|HEIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0178|HILCOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:56|usa_2_0179|HMLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.89|23.45|19.69|22.62|19.1|16.02|17.17|16.34|17.19|17.25|18.95|19.75|18.7|18.8|18.5|15.5|18.05|18.2|15.63|19.55|16.99|15.58|15.63|7.33|9.73|10.61|14.06|14.49|17.56|5.14|4.34||||
2022-02-19 13:34:58|usa_2_0180|INTNED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:58|usa_2_0181|JECN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:59|usa_2_0182|JHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6|33.06|34.44|38.1|32.47|30.61|27.14|20.47|24.98|20.9|21.73|24.45|15.6|21.16|21.79|32.51|31|38.55|41.75|42.76||||
2022-02-19 13:35:01|usa_2_0183|JWA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:01|usa_2_0184|KKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59|10.6|14.4|16.82|16|10.54|13.15|14.83|12.54|14.85|14.7|18.62|18.96|19.5|24.34|22.69|23.58|22.3|23.23|22.81|22.85|16.13|15.66|14.37|12.01|14.01|15.92|17.85|18.2|19.91|21.07|20.2|24.84|27.5|19.64|23.49|23.96|29.26|29.17|23.47|30.88|34.19|39.43|49.19|60.38|60.02|74.5||||
2022-02-19 13:35:04|usa_2_0185|KSHB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:04|usa_2_0186|KTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.15|28.37|34.52|42.49|20.3|17.81|23.6|41.03|48.3|57.58|49.95|51.68||||
2022-02-19 13:35:06|usa_2_0187|LENB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:06|usa_2_0188|LGFA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:06|usa_2_0189|LGFB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:07|usa_2_0190|MVC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:07|usa_2_0191|NGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.69|19.94|21.98|20.63|20.61|22.27|24.5|21.8|25.74|30.37|31|33.12|36.83|43.35|39.37|29.55|26.23|30.33|19.81|10.58|7.96|19.54|18.38|21.15|21.15|12.75|11|13.95|10.7|12.7|10.65|9.44|14.03|13.95|14.17|11.34|2.6|3.9|3.9|2.49|1.95|2.34|2.43|1.81||||
2022-02-19 13:35:10|usa_2_0192|NGLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:10|usa_2_0193|NSUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:10|usa_2_0194|OAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:11|usa_2_0195|PRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:11|usa_2_0196|PRQR|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||||
2022-02-19 13:35:13|usa_2_0197|PRUFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:13|usa_2_0198|PSEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.32|12.14|13.05|12.27|13.4|15.14|16.32|16.51|16.34|17.68|17.14|17.12|17.24|13.95|14.35|14.19|11.86|11.62|8.72|9.28|10.71|12.14|12.15|10.13|9.73|10.73|12.14|10.17|8.4|9.42|10.87|11.35|11.55|10.97|11.295|10.67|11.52|11.37|10.79|10.43|9.9|8.61|8.45|7.76|7.08|6.88|7.08|7.79|8.26|8.35|9.1|8.02|6.67|6.96|6.51|6.93|7.37|5.81|6.52|6.6|6.64|6.65|4.49|5.07|5.04|5.6|7.67|8.46|7.82|8.5||||
2022-02-19 13:35:16|usa_2_0199|QURE|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||||
2022-02-19 13:35:18|usa_2_0200|QVCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:19|usa_2_0201|REZI|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||||
2022-02-19 13:35:20|usa_2_0202|SANTAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:20|usa_2_0203|SBBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:20|usa_2_0204|SEDG|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||||
2022-02-19 13:35:22|usa_2_0205|SFIX|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||||
2022-02-19 13:35:24|usa_2_0206|SGYPQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:24|usa_2_0207|SITC|price|0||||||||||||||||||||||||||||||||||||||||18.3227|21.857|21.2989|23.5311|21.764|23.1591|23.0661|22.9731|23.2521|21.0199|21.3919|22.4158|22.322|21.8577|23.7179|23.9039|27.6243|28.0886|29.7627|29.7627|28.4606|30.4138|29.2047|27.1585|26.4144|21.2989|24.7402|20.8339|19.1597|20.6479|22.229|19.1597|19.8108|21.8756|27.3519|26.712|28.4234|31.2508|33.483|32.7539|32.7241|35.9385|42.3226|44.4506|49.9567|60.1207|52.6353|58.2605|66.0286|59.1534|68.3947|69.4959|69.9721|81.4754|77.6509|82.9784|93.6781|93.6037|78.4396|83.1421|56.9807|62.3231|51.6532|47.159|7.2621|3.381|8.0561|15.2537|15.2868|20.0907|16.3433|18.5224|23.2603|23.1117|23.2768|17.9941|20.0907|24.1022|24.1683|25.3569|25.8521|28.7576|27.4865|25.9347|25.3734|27.2058|29.1043|27.6185|30.3094|30.7386|25.522|25.3899|27.8001|29.3684|29.9462|28.7741|25.2083|20.685|14.9731|15.1217|14.7915|7.33|17.9|13.39|11.07|13.62|13.24|15.11|14.02|5.21|8.1|7.2|10.12|13.56|15.06|15.44|15.83||||
2022-02-19 13:35:28|usa_2_0208|SLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:29|usa_2_0209|SNAP|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||||
2022-02-19 13:35:31|usa_2_0210|SPLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|16.75|14.85|12|11.75|11.93|11.13|12.39|12.8543|13.65|15|17.59|16.98|16.69|16.64|17.55|18.99|17.57|16.53|16.33|15.01|14.272|14.44|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|
2022-02-19 13:35:33|usa_2_0211|SSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:33|usa_2_0212|TA|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||||
2022-02-19 13:35:36|usa_2_0213|TGP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0214|TOO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0215|TVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0216|URGN|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||||
2022-02-19 13:35:39|usa_2_0217|XENE|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||||
2022-02-19 13:35:41|usa_2_0218|SNAP|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||||
2022-02-19 13:35:42|usa_2_0219|SPOT|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||||
2022-02-19 13:35:44|usa_2_0220|SINA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:44|usa_2_0221|LYV|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||||
2022-02-19 13:35:47|usa_2_0222|ZM|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||||
2022-02-19 13:35:48|usa_2_0223|PTON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|28.4|26.55|57.77|99.24|151.72|112.44|124.02|87.05|35.76||||
2022-02-19 13:35:49|usa_2_0224|WORK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:50|usa_2_0225|PINS|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||||
2022-02-19 13:35:51|usa_2_0226|CRWD|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||||
2022-02-19 13:35:52|usa_2_0227|MDB|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||||
2022-02-19 13:35:54|usa_2_0228|SHOP|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||||
2022-02-19 13:35:55|usa_2_0229|NET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.57|17.06|23.48|35.95|41.06|75.99|70.26|105.84|112.65|131.5||||
2022-02-19 13:35:56|usa_2_0230|LVGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:57|usa_2_0231|MRNA|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||||
2022-02-19 13:35:58|usa_2_0232|CODX|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||||
2022-02-19 13:36:00|usa_2_0233|ALT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2085|2115|2504.97|2400|2160|2223|2250|2205|1398|1170|792|735|618|585|927|636|1221|417|435|480|444|1167|975|885|579|372|588|450|354|342|495|471|630|534.27|588|429|534|525|489|522|390|462|576|675|855|975|245.88|112.2|69.3|47.1|33|18.75|8.78|1.86|2.9|2.3|1.95|1.89|3.2|10.71|14.35|11|14.36|15.9|15.04|8.75||||
2022-02-19 13:36:04|usa_2_0234|ADPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3|30.31|29.27|25.38|48.38|48.04|59.34|38.16|42.19|33.45|26.26|||||
2022-02-19 13:36:05|usa_2_0235|BNTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.82|33.88|58.4|66.74|69.23|81.52|109.19|223.88|272.99|257.8||||
2022-02-19 13:36:06|usa_2_0236|VIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|12.575|34.27|40.97|34.33|26.78|51.27|47.28|43.52|41.87||||
2022-02-19 13:36:07|usa_2_0237|GHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|19.98|13|12.98|13|12.88|10.86|12.48|11.14|13.37|12.54|13|13.2|11|8.06|8.78|
2022-02-19 13:36:09|russ2000_0000|QRVO|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||||
2022-02-19 13:36:10|russ2000_0002|PBYI|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||||
2022-02-19 13:36:12|russ2000_0003|ULTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:36:13|russ2000_0004|DXCM|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||||
2022-02-19 13:36:16|russ2000_0005|BC|price|0|3.375|4.875|5.9375|7.2188|6.7813|7.3125|8.1875|8.4688|9.1875|9.2188|8.9375|10.9063|16.5625|17.6875|14.3125|16.9375|24|24|27.875|14.75|23.5|21.5|19.625|16.875|19.75|16.875|16|14.125|15.25|12.75|7.25|9|15|14.125|12.125|13.875|14.875|14.625|12.875|16.25|14.875|12.625|14|18|21.125|22|20.125|18.875|20.125|17|20.25|24|23|20|24|24|26.875|31.25|35.25|30.3125|34.875|24.6875|12.9375|24.75|19.0625|27.875|24.875|22.25|18.9375|16.5625|18.25|16.4375|19.63|24.03|16.47|21.76|27.32|28|21.04|19.86|19|25.02|25.68|31.83|40.83|40.8211|45.76|49.5|46.85|43.32|37.73|40.66|38.86|33.25|31.19|31.9|31.85|32.63|22.86|17.05|15.97|10.6|12.79|4.21|3.45|4.32|11.98|12.71|15.97|12.43|15.22|18.74|25.43|20.4|14.04|18.06|25.75|22.22|22.63|29.09|34.22|31.95|39.91|46.06|45.29|42.13|42.14|51.26|51.45|50.86|47.89|50.51|47.98|45.32|48.78|54.54|61.2|62.73|55.97|55.22|59.39|64.48|67.02|46.45|50.33|45.89|52.12|59.98|35.37|64.01|58.91|76.24|95.37|99.62|95.27|100.73|||||
2022-02-19 13:36:20|russ2000_0006|ODP|price|0||||||||||||||||||||||15.0399|14.5758|15.8253|24.4331|36.667|30.3704|26.6667|24.8148|21.4818|19.6295|23.1483|41.4815|42.5931|50.3704|74.8149|74.63|74.0741|85.5556|100.3705|101.8514|116.6672|149.4445|149.4445|155.0001|134.1667|173.3333|156.87|162.5|187.5|200.83|130.83|130.83|135|155.83|119.17|135.83|129.59|134.59|160|207.5|210.42|151.6667|247.0833|249.5833|220.625|101.875|109.375|115.625|62.5|78.125|71.25|87.5|103.8|136|185.4|198.5|168|123.4|147.6|118.3|145.1|140.5|167.1|188.2|179.1|150.3|173.6|221.8|228.4|297|314|372.4|380|397|381.7|351.4|303|206.2|139.1|110.5|109.4|58.2|29.8|13.1|45.6|66.2|64.5|79.8|40.4|46|54|46.3|42.2|20.6|21.5|34.5|21.6|25.6|32.8|39.3|38.7|48.3|52.9|41.3|56.9|51.4|85.75|92|86.6|64.2|56.4|71|33.1|35.7|45.2|46.65|56.4|45.4|35.4|21.5|25.5|32.1|25.8|36.3|20.6|17.55|27.4|16.4|23.5|19.45|29.3|43.29|48.01|40.16|39.28||||
2022-02-19 13:36:26|russ2000_0007|JBLU|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|||||
2022-02-19 13:36:30|russ2000_0008|GPK|price|0||||||||||||||||||||||||||||||||||||||||6.0417|6.875|11.3889|9.7222|11.1111|9.2361|10.2778|9.3056|11.042|11.458|11.597|11.1111|8.403|10.069|11.042|9.653|11.042|10.694|12.5|14.792|13.577|13.299|12.083|7.153|7.361|7.292|9.028|5.278|5.938|4.125|2.5|2.125|1.125|2.2|4.75|5.35|4.85|6.38|9.25|7.98|5.64|5.5|4.51|5.06|4.06|4.9|8.65|6.48|7.2|4.41|3.65|2.8|2.28|2.07|3.79|3.66|4.33|4.74|4.84|4.52|3.69|2.92|2.02|2.5|1.14|0.87|1.83|2.31|3.47|3.61|3.15|3.34|3.89|5.42|5.44|3.45|4.26|5.52|5.5|5.81|6.46|7.49|7.74|8.56|9.6|10.16|11.7|12.43|13.62|14.54|13.93|12.79|12.83|12.85|12.54|13.99|12.48|12.87|13.78|13.95|15.45|15.35|14.51|14.01|10.64|12.63|13.98|14.75|16.65|12.2|13.99|14.09|16.94|18.16|18.14|19.04|19.5||||
2022-02-19 13:36:34|russ2000_0009|MMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3125|7.7345|6.0938|7.5|7.2345|7.4688|8|7.3125|7.4844|7.25|8.8125|8.6094|6.9063|4.9063|8.1406|8.0375|8.7625|9.175|10.5625|8.92|7.84|5.5875|6.7375|4.97|7.0075|8.6125|9.85|8.9|8.6351|7.2475|7.655|8.31|8.7225|9.16|9.0925|8.755|7.3925|6.575|7.5975|8.72|10.825|11|9.655|9.3225|9.045|9.21|8.5875|9.965|9.5425|11.885|12.67|15.3175|15.135|15.0975|16.9025|19.93|20.185|17.045|20.555|20.67|22.695|29.195|31.8|39.935|38.475|43.09|43.55|43.8|41.96|40.25|53.59|64.6|65.24|58.85|54.62|52.83|56.91|56.45|56.12|62.05|63.53|65.06|71.61|65.06|63.38|64.65|62.76|70.98|74.57|77.28|75.15|55.12|68.24|68.67|71.73|88.94|88.12|81.73|79.85||||
2022-02-19 13:36:38|russ2000_0010|CGNX|price|0||||||||||||||||||||||||||0.3477|0.3789|0.6328|0.5938|0.9141|0.7578|0.9063|1.3594|1.4375|1.7813|1.5391|1.3438|0.8125|0.9844|1.2344|1.5703|1.7969|2.0938|1.8438|2.5938|1.7813|2.2969|3.2188|3.5938|5.0313|6.0313|8.6875|6.4063|4.0313|4.0625|4.625|4.75|6.625|8.2188|6.8125|5.3438|4.625|2.9063|5|5.9219|7.8906|7.5469|9.75|14.4102|12.9375|9.8594|5.5313|6.1875|7.25|4.905|6.4025|7.265|5.0125|3.4775|4.6075|5.295|5.5825|6.57|7.0725|8.3125|9.62|6.55|6.975|6.22|6.5475|7.5175|7.5225|7.41|6.5075|6.315|5.955|5.4175|5.6275|4.44|5.0375|5.4575|5.7625|5.04|3.7|3.335|3.5325|4.095|4.4275|4.6225|4.395|6.705|7.355|7.0625|8.8575|6.775|8.9475|10.59|7.9125|8.645|9.1975|10.5375|11.305|15.645|19.09|16.93|19.2|20.135|20.665|24.795|24.05|17.185|16.885|19.475|21.55|26.43|31.81|41.975|42.45|55.14|61.16|51.99|44.61|55.82|38.67|50.86|47.98|49.13|56.04|42.22|59.72|65.1|80.285|82.99|84.05|80.22|77.76||||
2022-02-19 13:36:43|russ2000_0012|SSNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.54|8.015|7.78|10.265|10.215|9.78|7.05|9.1|11.62|11.365|12.48|11.055|14.99|16.475|19.225|21.545|19.61|21.905|21.905|28.85|30.745|31.25|33.495|34.215|31.685|27.27|32.5|28.99|35.54|37.78|39.9|40.43|51.54|51.34|56.25|44.87|63.69|57.2|49.62|61.4|43.82|56.48|60.5|71.89|68.57|73.41|69.33|82.99||||
2022-02-19 13:36:45|russ2000_0013|WEX|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||||
2022-02-19 13:36:48|russ2000_0014|ISBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1647|4.2824|5.4392|5.2353|5.9294|6.0941|5.5843|5.3412|5.6275|5.7765|5.9373|5.5059|5.902|4.9451|3.3216|3.6431|4.1843|4.2902|5.1412|5.3216|4.5059|5.1529|5.698|5.498|5.0588|5.2706|5.902|5.8275|7.1647|6.9994|7.3529|8.0275|8.6235|9.5765|10.8039|11|10.1|11.05|11.64|12.395|12.23|12.34|11.49|11.55|11.9|13.92|13.99|13.26|13.65|14.05|13.57|13.39|12.27|10.16|11.85|10.82|11.59|12.05|8.3|8.21|7.255|9.94|14.91|14.48|15.23|14.56|||||
2022-02-19 13:36:51|russ2000_0016|CY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:36:51|russ2000_0017|TYL|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||||
2022-02-19 13:36:56|russ2000_0018|STE|price|0||||||||||||||||||||||||||||||||||||||2.3125|2.9375|4.4063|4.0625|4.5625|4.875|4.6875|5.875|4.8438|6.625|9.375|10|12.125|21.063|16.125|15|16|16.938|21.75|12.188|18.688|20.563|24.125|27|31.797|28.25|28.4375|26.625|19.375|13.75|10.3125|10.25|8.875|12|16.125|14.1|20.05|19.66|18.27|20.86|19.11|24.91|24.25|26.16|23.09|23.02|22.6|25.8|22.56|21.94|23.72|25.25|25.77|23.79|25.02|24.68|22.86|24.06|25.17|26.56|30.6|27.33|28.84|26.83|28.76|37.58|23.89|23.28|26.08|30.45|27.97|33.66|31.08|33.22|36.46|34.54|34.98|29.27|29.82|31.62|31.37|35.47|34.73|41.61|42.88|42.96|48.05|47.75|53.48|53.96|64.85|70.27|64.44|64.97|75.34|71.05|68.75|73.1|67.39|69.46|81.5|88.4|87.47|93.36|105.01|114.4|106.85|128.03|148.88|144.49|152.42|139.97|153.44|176.19|189.54|190.48|206.3|204.28|243.41||||
2022-02-19 13:37:00|russ2000_0019|HIW|price|0||||||||||||||||||||||||||||||||||||||||||||||19.875|21|21.625|22|25.5|26.375|28.25|27.875|27.625|30.375|33.75|33.5|32.188|35.375|37.188|35.313|32.313|27.75|25.75|23.5625|27.4375|25.875|23.25|21.25|24|23.625|24.875|24.65|26.65|24.75|25.95|28.09|26|23.4|22.1|20.44|22.3|23.86|25.4|26.21|23.5|24.61|27.7|26.82|29.76|29.51|28.45|33.73|36.18|37.21|40.76|39.49|37.5|36.67|29.38|31.07|31.42|35.56|27.36|21.42|22.37|31.45|33.35|31.73|27.76|32.47|31.85|35.01|33.13|28.26|29.67|33.32|33.65|32.62|33.45|39.57|35.61|35.31|36.17|38.41|41.95|38.9|44.28|45.78|39.95|38.75|43.6|47.81|52.8|52.12|51.01|49.13|50.71|52.09|50.91|43.82|50.73|47.26|38.69|46.78|41.3|44.94|48.91|35.42|37.33|33.57|39.63|42.94|45.17|43.86|44.59||||
2022-02-19 13:37:05|russ2000_0021|BDC|price|0.325438954675|||||||||||||||||||||||||||||||||||||||||||5.7777|7.7037|6.963|7.8518|11.26|8.89|10.814|13.334|19.406|32.666|29.3333|26|23.11|19.778|16.89|30.278|34.89|40.166|35.5|28|22|14.6667|19.834|24.166|25.3333|45.25|45.666|47.084|46.126|26.8|29.72|30.1|25.56|26.7|25.14|12.9|9.8|13.3|13.82|12.9|19.28|18.96|17.06|19.45|22.23|22.21|18.34|22.2|19.93|27.23|31.3|32.45|36.2|53.59|55.88|54.78|58.27|35.32|33.74|36.92|20.84|12.51|16.12|17.54|22.95|27.46|27.46|23.89|27.9|37.55|38.03|36.85|32.28|37.91|34.78|32.13|35.8|51.65|49.42|58.61|67.26|69.6|73.81|67.9|71.19|93.56|83.95|59.23|64.03|61.38|63.14|73.21|64.81|69.19|69.7|71.94|79.91|68.94|61.6|64.75|54.05|53.7|55.55|45.46|51.28|36.08|34.19|31.6|30.88|44.37|43.28|49|60.21||||||
2022-02-19 13:37:10|russ2000_0022|RLJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|17.21|12.57|16.68|18.54|17.69|19.02|19.19|22|22.01|24.13|24.32|27.05|28.39|28.47|34.13|31.31|29.78|25.05|22.38|22.37|20.23|21.13|24.69|23.1|20.82|22.12|22.61|19.5|22.26|21.9|16.41|17.57|17.38|17.24|17.72|8.06|9.15|8.66|14.17|15.48|15.23|15.11|13.92||||
2022-02-19 13:37:12|russ2000_0023|HEI|price|1|0.2041|0.234|0.1962|0.2549|0.1942|0.1992|0.2549|0.2918|0.3585|0.3297|0.2898|0.3456|0.5767|0.7201|0.6962|0.733|0.6374|0.6882|0.3426|0.4143|0.5079|0.4761|0.3884|0.4302|0.3428|0.3826|0.3747|0.263|0.283|0.263|0.271|0.3428|0.3747|0.3826|0.3747|0.4345|0.4424|0.4025|0.4145|0.4225|0.3308|0.3069|0.4584|0.3946|0.3388|0.3109|0.3147|0.3349|0.4704|0.5436|0.6663|0.6413|0.868|1.0186|1.0823|1.5756|1.558|1.6981|2.5341|2.9673|4.9829|3.8011|3.8996|4.4117|3.4959|3.6535|2.7475|2.7179|2.3142|3.4664|2.0907|3.2411|3.1111|3.5617|2.8693|2.7454|3.2125|2.5528|1.8379|2.059|1.4146|2.2897|2.9169|3.0933|3.3554|3.6847|3.7958|4.5655|3.9804|5.2009|4.6494|5.2932|6.8787|6.4697|7.6085|7.684|7.5812|8.4222|11.4169|9.3344|10.8024|7.3023|8.0677|8.29|6.0209|7.7448|7.9755|8.9192|11.2905|10.3626|13.0495|13.7075|15.7811|17.1246|18.6843|18.219|16.5151|14.6186|15.8228|18.5795|18.0265|23.2653|27.433|27.2486|28.3238|25.1699|27.7709|31.0682|28.5901|28.073|25.8253|28.5184|31.3907|35.5891|34.5907|39.3984|45.4848|51.4368|58.0352|80.32|87.85|76.37|83.83|84.5|105.53|136.75|123.34|122.43|87.6|96.12|105.05|117.74|140.8|135.25|139.39|136.39||||
2022-02-19 13:37:17|russ2000_0025|MANH|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||||
2022-02-19 13:37:21|russ2000_0027|WST|price|0|2.75|3.3125|3.5938|3.25|3.1563|2.9063|2.2344|2.2031|2.5938|3.0469|2.9688|3.2344|3.9063|3.75|3.2969|3.5313|4.7344|5.0625|4.9063|4.1875|3.4063|3.5938|3.25|3.75|4.125|4.625|5.4063|4.75|4.5|4.2813|3.4688|3.0625|3.5625|4|4.1563|4.6563|5.25|5.8438|5.375|5.625|5.875|5.8125|6.0938|6.125|6.1875|5.4063|6.375|6.875|6.375|7|7.0315|5.875|5.8125|7.5|6.469|7.0625|6.7815|7.1565|8.25|7.4375|7.5315|7.0785|7.1875|8.9219|7.9531|9.8125|9.4844|7.7344|6.3281|5.4063|5.8125|6.1406|5.8375|6.75|6.15|6.65|7.5875|8.0225|5.355|6.1|4.9|6.125|7.8275|8.475|9.35|10.575|10.425|12.515|11.95|14.025|14.835|12.515|17.36|18.14|19.635|25.615|23.215|23.575|20.83|20.295|22.115|21.64|24.41|18.885|16.405|17.425|20.305|19.6|20.975|18.245|17.155|20.6|22.385|21.88|18.55|18.975|21.265|25.245|26.535|27.375|32.47|35.13|41.15|49.06|44.05|42.18|44.76|53.24|60.21|58.08|54.12|60.22|69.32|75.88|74.5|84.83|81.61|94.52|96.26|98.67|88.29|99.29|123.47|98.03|110.2|125.15|141.82|150.33|152.25|227.17|274.9|283.31|281.78|359.1|424.54|469.01||||
2022-02-19 13:37:26|russ2000_0029|VRNT|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||||
2022-02-19 13:37:30|russ2000_0031|TDY|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|||||
2022-02-19 13:37:34|russ2000_0032|FAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|14.78|14.97|16.57|15.87|12.92|12.67|16.63|16.24|22.25|23.99|24.98|21.38|24.52|27.98|25.88|27.61|27.6|34.15|34.99|37.21|38.07|36.53|37.68|38.87|39.96|37.05|39.05|45.22|49.09|56.36|58.11|50.53|51.28|44.95|51.5|55.12|59.11|58.32|42.41|48.02|50.71|51.33|56.87|62.97|67.72|77.72||||
2022-02-19 13:37:36|russ2000_0034|AZPN|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|||||
2022-02-19 13:37:40|russ2000_0035|MTN|price|0.975117370892||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|19.375|24.625|27.875|31.188|29.75|30.313|25.3125|15.875|18.9375|19.125|22.0625|18.5|14.9375|17.375|21.125|19.56|21|21.7|16.48|19.7|19.05|15.65|13.84|11.36|12.19|13.52|13.65|16.16|15.86|19.5|20.21|25.28|26.03|28.92|33.45|37.87|37.77|35.98|39.23|54.52|58.45|62.18|60.63|46.57|48.03|37.8|27.34|20.43|28.04|28.72|35.62|41.02|46.01|35.62|40.96|48.92|48.09|45.57|43.2|44.86|40.46|49.64|57.34|61.06|59.97|66.98|70.53|69.45|67.51|75.5|83.89|99.81|104.05|109.95|113.82|131.8|130.97|143.93|156.27|189.9|195.44|206.02|225.67|223.73|230.12|285.39|240.6|217.3|220.83|225.71|236.03|155.6|170.78|195.1|241.41|290.16|326.33|309.29|351.05|266||||
2022-02-19 13:37:45|russ2000_0036|WCG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:37:45|russ2000_0037|CUBE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|17.35|16.76|19.5|19.5|20.51|20.24|18.25|21.94|20.75|20.02|16.97|13.17|9.9|11.18|12.12|12.27|4.12|1.95|4.51|6.8|7.6|7.49|7.48|8.5|9.35|10.52|10.41|9.62|10.66|11.8|11.08|13.23|14.58|15.72|15.87|17.85|16.11|17.15|18.25|18|22.65|24.91|22.91|26.29|31.42|31.97|30.66|26.77|26.31|26.53|24.35|26.33|28.87|27.8|32.61|29.5|29.11|31.5|33.26|35.73|31.32|22.34|26.96|32.61|33.74|37.05|46.85|51.91|57.02||||
2022-02-19 13:37:49|russ2000_0038|PB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|6|6.25|7.3125|7.5313|8.125|6.75|8.0625|8.5|9.1875|9.4375|10.775|11.595|13.48|14.6|17.25|18.28|18.11|17.439|18.98|21.31|22.65|23.67|23.71|26.37|28.75|26.38|27.7|30.1|29.66|29.63|32.95|34.52|34.42|35.46|34.08|33.57|29.98|28.4|27.44|33.99|26.58|27.35|28.13|35.2|40.16|41.06|35.35|32.44|38.84|42.04|43.74|33.86|39.21|46.36|42.31|42.77|43.14|47.47|50.08|60.97|62.42|64.51|61.64|57.8|55.19|52.01|57.36|48.4|47.3|45.75|50.98|53.66|72.81|68.67|64.6|64.26|71.3|71.84|71.11|69.38|58.07|69.06|64.29|71.1|72.34|49.28|59.41|51.34|67.87|77.46|69.86|67.68|72.3|||||
2022-02-19 13:37:52|russ2000_0039|JACK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0313|10.125|10.9063|11.8438|10.4688|14.3125|14.47|12.54|14.25|13.675|15.075|15.725|11.79|8.435|9.11|11.15|9.21|10.745|11.76|14.835|15.335|18.54|18.96|18.925|16.76|17.46|21.15|19.6|26.125|30.32|35.065|35.285|31.285|26.17|25.25|24.45|23.4|21.23|22.61|22|20.49|19.97|23.55|20.78|21.74|21.44|22.87|22.31|20.26|20.98|23.81|26.25|28.4|28.75|33.48|38.17|40.49|49.45|62.22|60.35|68.19|78.99|95.92|87.88|78.37|76.67|64.31|85.2|98.24|111.75|100.16|105.3|100.2|100.18|85.12|86.22|83.93|77.06|81.06|85.08|90.45|77.58|29.52|72.91|78.5|93.56|109.28|119.33|100.65|83.01||||
2022-02-19 13:37:56|russ2000_0040|THS|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|||||
2022-02-19 13:37:59|russ2000_0042|NBIX|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||||
2022-02-19 13:38:03|russ2000_0043|FANG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.14|18.78|24.55|32.92|43.63|52.882|64.29|87.69|74.78|59.87|76.84|75.38|63|66.44|77.16|88.61|88.53|103.85|101.23|87.99|96.88|123.19|124.67|130.13|134.06|92.88|102.54|107.49|89.99|90.77|24.17|41.9|30.12|49.27|73.49|93.89|96.05|108.71||||
2022-02-19 13:38:05|russ2000_0044|CW|price|0||||||||||||||||||||||||||||||4.875|3.5625|2.9219|4.0313|3.6094|4.1563|3.8125|3.8438|3.8438|3.6875|3.8594|4.7813|4.5625|4|4.5|4.4375|4.1875|4.4532|4.547|4.6875|5.5785|5.5315|6.719|6.5|6.75|6.8125|6.297|6.6875|7.2815|9.672|9.0785|9.7031|9.7969|9.9219|9.5313|7.7656|9.7188|8.0625|9.2188|9.1563|9.3438|11.7969|11.625|12.0625|13.425|11.65|11.9375|16.625|20|14.9475|15.955|15.125|15.8|17.655|22.505|23.435|28.1231|28.615|28.705|28.5|26.975|30.855|27.3|33.1|30.88|30.35|37.08|38.54|46.61|47.5|50.2|41.48|44.74|45.45|33.39|28.05|29.73|34.13|31.32|34.8|29.04|30.3|33.2|35.14|32.37|28.83|35.33|37.01|31.05|32.7|32.83|34.7|37.06|46.96|62.23|63.54|65.56|65.92|70.59|73.94|72.44|62.42|68.5|75.67|84.25|91.11|98.36|91.26|91.78|104.54|121.85|135.07|119.02|137.42|102.12|113.34|127.13|129.37|140.89|92.41|89.28|93.26|116.35|118.6|118.76|126.18|138.67||||
2022-02-19 13:38:10|russ2000_0046|SEMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:38:10|russ2000_0047|CNO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|21.8|22.25|19.9|17.6|20.1|19.79|21.86|20.64|23.39|25.32|22.5|21.51|20.12|17.27|20.95|14.11|12.57|9.31|10.59|4.4|3.77|0.72|2.37|5.8|5.07|6.08|5.01|5.71|6.93|7.17|7.57|5.73|6.35|7.84|7.4|9.93|9.14|11.6|12.74|14.54|17.74|19.15|17.85|17.36|17.35|17.39|18.19|18.39|19.6|18.5|16.36|15.11|19.46|20.33|20.16|22.92|24.81|22.83|19.2|21.4|14.79|16.48|16.14|15.96|18.35|10.9|15.51|17.66|22.59|25|23.42|22.17|24.25||||
2022-02-19 13:38:13|russ2000_0048|DAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|10.06|7.1|4.84|0.69|0.56|1.35|7.13|10.89|12.89|10.29|11.69|17.14|16.97|17.94|11.98|12.05|16|12.4|13.58|15.18|17.96|17.64|22.5|19.58|22.34|24.01|21.28|21.67|21.05|20.63|16.53|14.45|13.93|10.56|14.92|19.22|18.26|21.4|26.79|32.07|25.1|20.19|20.42|13.52|16.6|16.58|14.68|18.16|6.17|12.25|11.97|18.91|23.28|23.5|20.9|22.73||||
2022-02-19 13:38:17|russ2000_0050|SF|price|0.140340459224||2.0136|1.3819|1.066|0.9476|0.8489|1.066|1.0265|0.9673|1.0857|1.0265|1.678|1.599|1.1845|1.678|1.7767|1.4016|2.4084|1.4608|1.2634|1.0857|1.0265|0.9871|0.9871|1.0463|1.1845|1.0857|0.8291|0.7304|0.8686|0.6515|0.8291|0.9871|0.8884|1.0857|1.1845|1.145|1.0857|1.14|1.5546|1.5131|1.679|1.6759|1.5018|1.3929|1.2188|1.0228|1.1428|1.0969|1.28|1.1197|1.2237|1.2237|1.2957|1.4397|1.6125|1.6125|1.9653|2.7087|3.5979|3.2408|2.9365|2.1296|2|2.25|2.125|2.4167|2.3889|2.375|2.6111|3.0833|2.6667|2.8222|2.7|2.3711|2.8333|2.9667|2.6711|2.6778|2.6133|2.6711|2.6778|3.2222|5.3133|5.0222|5.3867|5.8133|6.4593|6.0119|7.9822|11.1259|12.9393|11.9407|9.837|10.6519|13.1259|13.3067|16.3763|16.8148|13.3037|14.0059|18.7156|19.4|19.2489|21.88|22.1911|23.0933|23.8889|25.48|20.5956|21.0622|31.9067|30.4533|25.3067|21.2467|25.2267|24.28|20.0667|21.1333|23.1133|21.48|25.1|27.3|33.1733|31.18|30.5267|31.6733|37.1667|35.2267|36.6333|29.62|19.7333|21.94|23.5667|26.0933|33.46|32.58|33.9|35.3533|39.4867|38.8533|36.7533|30.48|35.1733|39.78|39.8733|37.32|27.52|29.52|32.32|38.9733|64.06|69.19|66.54|72.87||||||
2022-02-19 13:38:23|russ2000_0051|GWRE|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||||
2022-02-19 13:38:25|russ2000_0052|UNFI|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||||
2022-02-19 13:38:29|russ2000_0054|TEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||44.2508|42.4999|47.1249|46|46.2506|49.6269|55.8751|51.1245|50.1246|45.1249|39|45.1889|47.8751|39.5003|42.6872|38.0621|19.2648|19.9606|16.3714|13.9908|9.962|9.3125|7.9375|5.75|5.1875|3|2.8|3.26|2.1|2.04|4|6.6|4.21|4.04|2.26|3.6|6.29|6.69|12.69|13.23|13.1|17.24|12.46|16.64|17.51|19.61|21.69|26|23.39|24.72|25.46|35.04|31.01|26.07|27.94|13.53|10.63|2.95|1.63|10.6|13.04|17.73|23.65|21.06|28.97|41.16|42.45|44.07|25.61|29.78|37.15|26.82|28|35.11|39.31|45.28|50.5|56.57|58.07|65.7|52.31|56.61|57.42|57.44|44.77|45.91|51.51|46.61|58.27|62.47|62.42|57.83|60.67|58.54|54.87|43.96|42.14|27.39|22.16|11.09|12.52|13.1|3.6|7.56|6.94|10.6|10.72|19.32|14.27|11.3||||
2022-02-19 13:38:33|russ2000_0055|MTG|price|0||||||||||||||||||||||||||||||||||8.4375|9.0625|10.4375|9.2813|8.5313|9.5313|12.7188|14.375|14.375|17.25|14.625|14.875|13.1875|15.0625|16.563|20.375|23.438|28.625|27.125|27.25|28.063|33.75|38|35.375|47.938|57.313|66.5|65.688|57.063|36.875|39.8125|35.0625|48.625|47.75|60.1875|43.625|45.5|61.125|67.4375|68.42|72.64|65.34|61.72|68.43|67.8|40.83|41.3|39.27|46.64|52.07|56.94|64.23|76.0266|66.55|68.91|61.67|65.22|64.2|65.82|66.63|65|59.97|62.54|58.92|56.86|32.31|22.43|10.53|6.11|7.03|3.48|1.42|4.4|7.41|5.78|10.97|6.89|9.23|10.19|8.89|5.95|1.87|3.73|4.96|2.88|1.53|2.66|4.95|6.07|7.28|8.44|8.52|9.24|7.81|9.32|9.63|11.38|9.26|8.83|7.67|5.95|8|10.19|10.13|11.2|12.53|14.11|13|10.72|13.31|10.46|13.19|13.14|12.58|14.17|6.35|8.19|8.86|12.55|13.85|13.6|14.96|14.42||||
2022-02-19 13:38:37|russ2000_0056|POL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:38:38|russ2000_0057|DLX|price|0|10.8125|11.375|9.8438|9.9688|9.375|10.375|13.0938|14.25|15.625|20.625|18.5625|23.375|28.875|36.25|29.125|35.25|36.375|31.625|34.25|24.375|26.25|24.125|25.625|25|27.5|29.625|33.375|34.375|30.5|34.375|29.75|35|37.875|44.25|47.75|39.625|40.875|42.5|41.75|46.75|43.125|38.25|35.5|36.25|30.875|26.375|29.375|26.3748|28.5003|26.479|26.479|23.1816|25.0801|28.3775|30.1761|26.1793|25.7796|27.2784|26.8287|27.6281|26.3291|28.5774|22.732|29.2269|23.2816|31.1253|27.1785|21.9326|21.1832|18.8351|16.2371|20.2|23.67|28.9|34.54|41.58|46.26|38.89|45.06|42.1|40.13|44.8|40.14|41.33|40.1|43.5|41.02|37.33|39.86|40.6|40.16|30.14|26.17|17.48|17.1|25.2|33.53|40.61|36.84|32.89|19.21|17.82|14.39|14.96|9.63|12.81|17.1|14.79|19.42|18.75|19.13|23.02|26.54|24.71|18.6|22.76|23.42|24.94|30.56|32.24|41.4|34.65|41.66|52.19|52.47|58.58|55.16|62.25|69.28|62|55.74|54.54|62.49|66.37|66.82|71.61|72.17|69.22|72.96|76.84|74.01|66.21|56.94|38.44|43.72|40.66|49.16|49.92|25.93|23.54|25.73|29.2|41.96|47.77|35.89|32.11|||||
2022-02-19 13:38:43|russ2000_0058|CASY|price|1|||1.1244|1.0464|1.062|0.9214|1.1791|1.3587|1.6477|2.4375|2.0313|2.2969|2.5625|3.3125|3.7188|3.6875|3.5938|4.5938|3.25|3.3125|3.875|3.125|3.5938|3.4375|2.9063|2.1875|2.1875|2.3438|2.2813|1.9375|1.3125|1.875|2.3438|2.4375|4.0625|4.0313|4.0625|3.625|4.2188|4.25|4.0938|4.7813|5.3125|6.25|6.0625|6.125|6.594|7.375|8.625|10.063|11.5|11.5|10.782|8.438|9|8.813|9.438|11.313|12.063|14.063|16.375|15.25|14|13.5|13.25|15.375|12.875|10.375|11.5625|11.8125|12.5|12|12.06|13.5|12.45|15.13|13.02|11.45|11.71|11.39|12.95|15.28|15.43|16.65|16.56|16.18|17.8|17.62|16.88|21.76|21.57|25.45|21.39|22.63|24.27|25.52|25.15|24.93|28.5|26|22.13|24.6|30.2|21.25|26.61|27.43|31.53|30.68|38.63|38.25|41.46|42.49|39.03|45|49.55|50.94|56.35|59.43|51.55|54.73|57.91|66.23|72.88|68.67|68.66|66.17|81.87|91.3|82.18|102.215|106.22|120.74|112|133.54|112.99|114.9|112.07|106.75|114.57|121.11|96.6|109.38|126.11|128.68|132.35|161.91|170.81|160.86|151.41|159.19|168.57|187.48|222.19|197.71|191.54|187.81||||
2022-02-19 13:38:48|russ2000_0059|EPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19.438|19.875|18.25|15.25|16.5625|16.75|17.75|15.1875|13.375|12.625|15|10.75|11.875|14.59|17.85|16.75|19.35|21.95|24.31|22.2|24.58|26.65|28.1|30|35.5|40.4|36.92|37.6|44.6|40.78|46.11|44|40.92|43.31|40.45|49.51|59.6|58.86|55.05|51.28|47.95|49.02|54.46|54.72|29.89|15.76|20.1|34.39|35.02|41.83|40.4|43.75|46.25|45.5|46.75|40.15|44.06|46.97|43.15|45.27|45.95|51.91|50.74|49.99|50.57|52.59|54.94|51.13|57.38|59.41|57.63|51.21|57.15|66.53|74.98|80.59|71.4|72.97|74.51|69.83|63.77|55.78|66.06|67.12|67.1|76.9|77.72|76.56|70.3|24.36|35.75|27.54|30.89|47.06|52.03|50.5|45.99||||
2022-02-19 13:38:51|russ2000_0060|MKTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|17.01|10.26|11.33|13.43|10.85|12.29|10.55|10.41|13.75|16.27|17.01|15.69|13.25|10.29|8.1|8.07|8|7.32|9.33|11.35|13.67|15.98|13.94|16.88|20.86|22.17|25.04|27.17|29.45|36.41|26.92|30.62|35.28|38.24|46.26|56.61|66.61|62.92|55.43|61.63|73.25|88.8|92.32|95.92|114.24|121.97|141.26|172.83|149.49|184.43|197.64|179.98|201.02|224.22|202.71|181.64|204.47|237.22|312.67|344|376.1|316.13|507.36|447.49|590.32|495.75|457.81|418.86|411.56|||||
2022-02-19 13:38:55|russ2000_0062|AEO|price|1|||||||||||||||||||||||||||||||||||||||||||||0.7717|0.8519|1.426|0.7287|1.062|0.8153|0.482|0.3213|0.636|0.8953|0.8647|0.4573|0.5867|0.772|1.4327|1.778|4.3333|5.4867|4.5|7.5973|8.306|8.5833|9.514|8.07|3.7778|3.306|7.6533|12.8613|12.4067|12.25|9.1333|8.48|8.4767|5.53|4.84|5.47|5.82|7.3867|5.33|6.2067|8.5633|10.9233|13.6267|16.9333|17.48|21.9667|15.6867|17.9867|21.6|21.9067|30.5333|32.38|29.47|24.26|23.78|22.98|18.37|14|11.12|9.01|14.82|14.39|17.49|15.89|16.81|12.31|16.02|14.46|15.56|13.14|13.13|14.09|18.01|20.82|20.87|20.21|19.45|19.64|15.49|13.53|11.56|10.66|12.87|14.04|15.91|17.75|15.28|14.64|14.31|17.92|17.04|15.11|14.09|11.84|13.02|18|20.68|25.18|23.06|21.12|23.78|17.69|15.38|14.4|7.95|10|13.71|22.69|34.57|34.47|23.74|22.83||||
2022-02-19 13:38:59|russ2000_0063|SXT|price|0|3.604|4.1656|3.7288|3.8536|3.7756|3.2608|3.214|3.4948|3.7601|3.994|3.7444|4.4153|4.821|5.3358|5.3072|5.2292|6.5248|5.994|6.8681|5.7755|6.6184|6.7432|7.992|11.588|12.0409|11.7441|12.1189|11.9375|13.5|16.1875|14.9375|16.0625|18.375|18.125|19.125|19.9375|16.0625|13.5625|15.6875|16.875|17.5625|17.25|16.9375|16.0625|15.25|15.8125|14.8125|13.75|17|16.188|17.438|20.063|19.063|18.438|16.25|17.625|16.625|19.063|20.125|21.125|24.5|22.188|20.875|27.438|20.625|21.125|22.938|20.375|21.375|18.5|20.375|22.75|22.78|20.52|18.63|20.81|23.02|22.76|21.13|22.47|20.02|22.99|21|19.77|18.67|21.48|21.64|23.99|21.56|20.61|18.95|17.9|18.05|20.91|19.57|24.6|25.78|25.39|28.87|28.28|29.49|28.16|28.13|23.88|23.5|22.57|27.77|26.3|29.06|25.93|30.49|36.73|35.84|37.07|32.55|37.9|38|36.73|36.76|35.56|39.09|40.47|47.89|48.52|56.41|55.72|52.35|60.34|68.88|68.34|61.3|62.82|63.46|71.04|75.8|78.58|79.26|80.53|76.92|73.15|70.58|71.55|76.51|55.85|67.79|73.48|68.65|66.09|43.51|52.16|57.74|73.77|78|86.56|91.08|100.06||||
2022-02-19 13:39:04|russ2000_0065|SHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.35|21.75|24.26|23.92|26.63|29.12|28.9|29.44|26.82|26.98|28.75|26.04|19.36|16.22|17.69|13.5|5.32|2.46|4.87|7.11|8.66|11.18|11.15|9.26|10|10.21|9.06|5.74|7.46|9.77|10.68|11.03|10.27|12.18|11.89|12.91|13.31|13.56|14.87|13.71|16.83|16.42|15.63|13.07|13.66|13.66|12.24|12.5|15.83|14.79|16.62|16.08|17.04|15.2|16.85|16.19|13.27|14.4|13.57|13.66|14.41|8.83|8.48|7.96|10.91|12.73|13.05|12.21|11.51||||
2022-02-19 13:39:08|russ2000_0066|GNRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|14.42|14.9|13.01|16.29|20.06|19.31|18.28|28.47|24.87|23.93|23.11|33.43|35.2|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||||
2022-02-19 13:39:10|russ2000_0068|AKRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:39:11|russ2000_0069|BLUE|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||||
2022-02-19 13:39:13|russ2000_0071|RDN|price|0|||||||||||||||||||||||||||||||||||||||4.75|6.5625|7.1875|7.0625|8.2188|6.9375|7.25|6.3125|6.5938|7.219|9.438|10.844|13.157|11|14.125|14.282|15.875|18.375|16.688|23.875|26.813|30.188|33.375|30.75|21.75|22.969|19.5|24.4063|21.4688|23.875|23.8125|25.8828|33.75|37.5313|33.875|40.45|38.5|42.95|49.08|48.85|32.66|37.15|33.38|36.65|44.4|48.75|42.6|47.9|46.23|53.24|47.74|47.22|53.1|58.59|60.25|61.78|60|53.91|54.88|54|23.28|11.68|6.57|1.45|5.04|3.68|1.82|2.72|10.58|7.31|15.64|7.24|7.82|8.07|6.81|4.23|2.19|2.34|4.35|3.29|4.34|6.11|10.71|11.62|13.93|14.12|15.03|14.81|14.26|16.72|16.79|18.76|15.91|13.39|12.4|10.42|13.55|17.98|17.96|16.35|18.69|20.61|19.04|16.22|20.67|16.36|20.74|22.85|22.84|25.16|12.95|15.51|14.61|20.25|23.25|22.25|22.72|21.13||||
2022-02-19 13:39:17|russ2000_0072|JCOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:39:17|russ2000_0073|WWD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.552|3.729|3.9165|5.5|4.5415|6|5.8333|5.396|4.646|5.146|3.8333|3.6875|4.1667|4.3333|4.1562|4.5833|3.8333|4.7187|7.4271|7.4583|8.5625|14.0583|8.075|9.7083|11.4667|9.8533|7.8997|7.25|5.805|7.1683|7.2317|9.4717|10.6108|12.0183|11.2483|11.935|11.951|14.005|14.175|14.335|16.625|15.255|16.77|19.855|20.585|26.835|31.2|33.975|26.72|35.66|35.27|23.02|11.18|19.8|24.26|25.77|31.98|25.53|32.42|37.56|34.56|34.86|27.4|40.93|42.83|39.44|33.98|38.13|39.76|40|40.83|45.61|41.53|50.18|47.62|49.23|51.01|54.99|40.7|49.66|52.02|57.64|62.48|69.05|67.92|67.58|77.61|76.54|71.66|76.86|80.86|74.29|94.89|113.16|107.83|118.44|59.44|77.55|80.16|121.53|120.63|122.88|113.2|109.46||||
2022-02-19 13:39:22|russ2000_0076|WWW|price|0|1.5802|1.4486|1.2099|1.0123|1.0453|0.8971|0.856|0.6914|0.7325|0.7078|0.8642|0.8889|0.8148|0.7078|0.5926|0.5926|0.7654|0.7984|0.8477|0.609|0.7325|0.7572|0.8642|0.7161|0.8642|0.8148|0.8724|0.7407|0.8395|0.7654|0.5432|0.5432|0.6338|0.6502|0.7901|0.749|0.9053|0.6584|0.6667|0.9959|1.2428|1.1687|1.893|2|2.2057|2.0988|2.5185|2.5435|3.0245|3.074|4.0555|4.6665|4.1485|4.815|6.1665|6.4444|8.111|10.125|8.4165|7.5415|9.4165|7.3333|3.625|4.4167|3.1667|4.6667|3.7917|3.6458|3.6667|3.2917|3.1042|5.0833|4.86|5.9567|4.48|5.0167|5.9833|5.8167|5|5.0367|5.5833|6.42|6.4667|6.7933|8.0433|8.7517|8.4|10.4733|10.715|12.005|10.525|11.23|11.065|11.665|14.155|14.26|14.285|13.855|13.7|12.26|14.505|13.335|13.23|10.52|7.79|11.03|12.42|13.61|14.58|12.61|14.505|15.94|18.64|20.875|16.625|17.82|18.59|19.39|22.185|20.49|22.185|27.305|29.115|33.96|28.55|26.06|25.06|29.47|33.45|28.48|21.64|16.71|18.42|20.32|23.03|21.95|24.97|28.01|28.85|31.88|28.9|34.77|39.05|31.89|35.73|27.54|28.26|33.74|15.2|23.81|25.84|31.25|38.32|33.64|29.84|28.81||||
2022-02-19 13:39:28|russ2000_0077|WBS|price|0||||||||||||||||5.75|6.8125|5.75|5.6251|4.0625|5.5|5.375|5.875|5.375|6|6.25|6.4375|4.6251|4.6251|4.5|3.0625|2.75|4|4.25|4.75|6|6.375|7|7.1251|9.5|9.25|9.25|10.125|11.4375|9.25|11.25|11.625|9.25|10.813|11.938|13.125|14.75|14|14|17.625|18.375|17.563|22.75|29.375|33.25|34.75|33.25|24.375|27.438|28.875|27.125|25.5|23.563|23|22.188|26.938|28.313|29.313|32.78|32.96|31.53|37.43|38.24|33.58|34.8|35.12|37.8|39.88|45.86|50.71|46.7833|49.39|50.64|45.41|46.69|44.96|46.9|48.46|47.44|47.11|48.72|48.01|42.67|42.12|31.97|27.87|18.6|25.25|13.78|4.25|8.05|12.47|11.87|17.49|17.94|17.56|19.7|21.43|21.02|15.3|20.39|22.67|21.66|23.7|20.55|24.26|25.68|25.53|31.18|31.06|31.54|29.14|32.53|37.05|39.55|35.63|37.19|35.9|33.95|38.01|54.28|50.04|52.22|52.55|56.16|55.4|63.7|58.96|49.29|50.67|47.77|46.87|53.36|22.9|28.61|26.41|42.15|55.11|53.34|54.46|55.84|||||
2022-02-19 13:39:32|russ2000_0081|SYNA|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||||
2022-02-19 13:39:36|russ2000_0082|PEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|21.03|18.85|18.2|20.85|22.22|19.69|15.11|19.2|22.74|22.75|23.69|22.78|24.94|25.42|28.55|30.76|34.39|36.73|37.34|46.33|46.57|42.88|35.2|28.88|28.51|24.84|25.83|30.14|28.24|33.36|36.03|37.86|34.69|39.07|36.16|28.19|31.06|27.37|27.64|26.81|10.6|13.3|12.53|18.91|24.29|23.55|22.97|22.3||||
2022-02-19 13:39:38|russ2000_0083|WSO|price|0.0497888810697|||||2.2964|2.3334|2.3704|2.6667|2.6667|2.963|2.0371|2.0001|2.5927|2.6297|2.889|2.7037|2.5927|3.4075|2.1482|2.2222|2.2593|2.1112|1.7778|2.2593|2.5186|2.8148|2.926|2.5186|2.5927|3|2.5186|2.6297|2.5186|2.3334|2.5556|2.7037|2.8519|2.6667|3.4815|4.0372|4.5556|4.5185|3.6667|4.3704|4.7778|4.8889|4.815|5.259|5.445|6.445|7.389|11.555|12.611|10.833|12.917|17|16.583|20.083|15.667|17.917|19.5|20.75|16.9375|14.625|19.75|14.5625|10.125|10.4375|12.875|13.9375|9.42|11.58|12.94|14.2|12.99|17.85|18.09|14.2|16|13.68|15.49|17.43|21.41|29|29.15|29.24|28.46|42.1|43.39|47.36|56.83|71.05|63.45|44.32|49.8|51.07|53.17|49.91|41.64|41.42|45.37|49.87|41.09|34.03|42.95|52.46|51.22|56.88|59.22|55.71|55.97|69.71|70.89|59.18|61.66|74.04|71.95|67.94|68.35|84.18|84.38|93.35|95.29|99.91|102.91|89.57|101.62|125.7|120.29|128.24|123.03|134.74|134.47|144.04|137.29|143.18|138.8|150.77|166.57|180.97|167.42|172.51|148.18|143.21|158.47|162.62|176.3|158.03|160.99|236.07|224.14|260.75|292.86|282.44|289.58|||||
2022-02-19 13:39:43|russ2000_0084|BERY|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||||
2022-02-19 13:39:45|russ2000_0085|IDA|price|0|15.375|15.5|16.5|16.75|16.6875|16.4375|17.9375|19.125|20.5|23.5|20.75|23|26.125|28|26.75|26.25|27.125|24.5|25.125|22|23.375|22.125|22.125|23.25|23.375|26.125|27.125|29.375|26.875|24.5|24.625|25.75|26.625|24.625|26.75|28.75|24.875|25.375|27|27.5|30.25|31|32.75|30.375|27.5|22.75|23.875|23.5|23.75|25.25|27.75|30|29|31.125|31.375|31.125|29.75|31.375|31.563|37.625|36.9375|34.625|33.5625|36.1875|29.375|31.5|30.125|26.8125|34.75|32.875|46.25|49.0625|38.21|34.88|35.76|40.6|40.5|27.7|24.33|24.83|22.8|26.25|25.5|29.92|29.9|27.0082|29.06|30.57|28.37|30.63|30.13|29.3|32.52|34.29|37.81|38.65|33.84|32.04|32.74|35.22|32.11|28.89|29.09|29.45|23.36|26.14|28.79|31.95|34.62|33.27|35.92|36.98|38.1|39.5|37.78|42.41|41.12|42.08|43.27|43.35|48.27|47.76|48.4|51.84|55.47|57.83|53.61|66.19|62.87|56.14|64.71|68|74.59|81.35|78.28|80.55|82.96|85.35|87.93|91.36|88.27|92.24|99.23|93.06|99.54|100.43|112.67|106.8|87.79|87.37|79.9|96.03|99.97|97.5|103.38|113.31||||
2022-02-19 13:39:51|russ2000_0086|POOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.889|0.918|1.273|1.58|1.778|1.822|1.866|1.855|2.271|2.535|2.963|3.226|2.5679|2.9877|2.7654|5.0988|4.642|5.1235|6.0864|6.963|8.7778|8.9074|9.6296|10.2045|9.4889|12.2|13.9556|12.3378|12.1822|12.9778|13.2045|15.2845|18.5533|21.7867|24.84|30|26.74|31.9|31.86|35.09|34.93|37.22|46.91|43.63|38.5|39.17|35.8|39.03|24.98|19.83|18.89|17.76|23.33|17.97|13.4|16.56|22.22|19.08|22.64|21.92|20.07|22.54|24.11|29.81|26.18|30.1|37.42|40.46|41.58|42.32|48|52.41|56.07|58.14|61.32|56.56|53.92|63.44|69.76|70.18|72.3|80.78|87.74|94.03|94.52|104.34|119.33|117.57|108.17|129.65|146.22|151.5|166.88|148.65|164.97|191|201.7|212.38|196.77|271.87|334.54|372.5|345.24|458.66|434.41|566|||||
2022-02-19 13:39:55|russ2000_0087|MPW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|9.8|9.96|10.8|10.9|13.39|15|15.26|13.18|13.59|10.47|10.85|10.63|10.12|6.28|4.21|6.05|7.96|10.23|10.92|9.43|10.15|10.62|11.25|11.44|9.99|10.09|9.54|8.96|10.58|11.79|15.3|14.19|12.76|12.51|12.47|13.15|12.84|13.88|15.22|13.13|11.41|11.72|12.6|15.29|14.33|12.09|12.33|13.22|13.06|13.65|12.77|14.02|14.77|16.14|18.34|17.11|18.89|20.7|14.07|18.26|17.01|21.65|21.4|20.22|20.66|23.05||||
2022-02-19 13:39:58|russ2000_0088|GEO|price|0||||||||||||||||||||||||||||||||||||||||||||||1.0139|1.5|1.875|3.1528|2.5278|2.5556|2.8056|4.3333|7.4167|4.9444|4.4444|3.5556|6.4722|6.8889|5.9722|5.5694|5.1944|4.9306|6.3611|4.2917|4.4028|2.9722|2.5972|2.1389|1.6667|1.7361|1.6389|2.0111|2.9111|2.9778|3.08|3.3333|3.2444|2.52|2.4689|2.1778|3.0467|3.7889|5.0667|5.1111|4.5333|4.5444|5.9067|6.3511|5.5667|5.8889|5.0956|7.4089|7.7889|9.3889|12.5067|15.1067|19.4|19.74|18.6667|18.96|15|13.4733|12.02|8.8333|12.3867|13.4467|14.5867|13.2133|13.8333|15.5667|16.44|17.0933|15.3533|12.3733|11.1667|12.6733|15.1467|18.4467|18.8|25.08|22.6333|22.1667|21.48|21.4933|23.82|25.48|26.9067|29.16|22.7733|19.8267|19.2733|23.1133|22.7867|15.8533|23.9533|30.9133|29.57|26.9|23.6|20.47|27.54|25.16|19.7|19.2|21.01|17.34|16.61|12.16|11.83|11.34|8.86|7.76|7.12|7.47|7.75||||
2022-02-19 13:40:03|russ2000_0089|SUI|price|0||||||||||||||||||||||||||||||||||||||||||||20.125|22.5|23.375|23|22.5|22.5|25|26|26.375|27.25|26.875|28.5|34.5|32|33.563|35.875|35.938|34.75|33.125|33.5625|34.8125|31.75|35.5|33.0625|32.1875|28.875|33.4375|31.625|33.5|33|35.35|36.65|37.25|39.3|41.75|36.7|36.57|35.8|39.3|39.4|38.7|42.82|37.65|39.19|40.25|35.8|37.19|32.76|31.4|35.35|32.53|31.96|32.36|31.02|29.77|30.08|21.07|20.5|18.23|19.81|14|11.83|13.78|21.52|19.75|25.2|25.96|30.7|33.31|35.65|37.31|35.19|36.53|43.33|44.24|44.12|39.89|49.33|49.76|42.62|42.64|45.09|49.84|50.5|60.46|66.72|61.83|67.76|68.53|71.61|76.64|78.48|76.61|80.33|87.69|85.68|92.78|91.37|97.88|101.54|101.71|118.52|128.19|148.45|150.1|124.85|135.68|140.61|151.95|150.04|171.4|185.1|209.97||||
2022-02-19 13:40:07|russ2000_0090|ACAD|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||||
2022-02-19 13:40:10|russ2000_0091|ACHC|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||||
2022-02-19 13:40:13|russ2000_0092|MOG.A|price|0|4.2223|6.4445|5.037|5.1852|3.8889|4.2593|4.1111|3.2223|4.8518|4.5926|4.7778|5.6296|5.7037|4.8149|4.4074|4.3333|4.5926|4.963|5.2593|2.8148|3.4815|3.5185|3.037|2.4074|2.4074|2.6297|3.037|2.3333|2.0741|2.7408|1.963|1.8889|2.1111|2.5926|2.0741|2.2593|1.4815|1.5556|1.2963|1.7778|1.8519|2.0741|2.2593|2.4815|2.2963|2.5185|2.2963|2.741|2.815|3.741|4.1482|5.111|5.333|7.259|6.667|6.926|6.926|9.333|11.815|10.352|12.481|11.315|8.574|11.593|9.037|10.185|8.555|8|5.445|7.815|8.926|8.593|10.519|11.541|10.031|9.689|14.2222|19.0578|12.56|13.7956|13.6|15.4445|17.4222|21.9556|22.7467|24.74|24.2|30.2333|30.1333|31.49|29.52|28.38|35.49|34.22|34.66|38.19|41.65|44.11|43.94|45.81|42.21|37.24|42.88|36.57|22.87|25.81|29.5|29.23|35.42|32.23|35.51|39.8|45.91|43.52|32.62|43.93|42.89|41.35|37.87|41.03|45.83|51.53|58.67|67.94|65.51|72.89|68.4|74.03|75.05|70.68|54.07|60.6|45.68|53.92|59.54|65.68|67.35|71.72|83.43|86.85|82.41|77.96|85.97|77.48|86.95|93.61|81.12|85.33|50.53|52.98|63.53|79.3|83.15|84.06|76.23|80.97||||
2022-02-19 13:40:18|russ2000_0094|ENS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.94|15.25|12.39|13.01|13.87|13.26|12.95|19.06|16.17|16.25|16.72|18.58|18.23|24.07|23.69|35.68|19.71|9.8|13.3|16.47|22.05|21.96|24.78|22.96|24.92|32.3|38.28|32.31|21.02|24.5|34.87|33.72|35.36|36.82|45.01|50.04|59.85|69.61|67.68|69.96|60.26|59.99|64|72.54|51.47|57.08|55.85|62.48|67.77|80.37|78|75.58|68.62|69.7|67.9|78.43|87.07|74.64|65.16|65.75|67.18|76.76|47.49|63.43|67.25|82.21|90.8|95.75|75.61|76.22||||
2022-02-19 13:40:21|russ2000_0095|FICO|price|0||||||||||||||||||3|3.3333|1.5834|2.0833|1.7501|2.5|2.1667|2.8334|1.8335|2.1667|2.1667|1.7501|1.8335|1.5834|1.5834|2.4585|2.6667|2.8334|3.5|5.0834|4.3333|4.0835|4.1668|6.2499|5.7085|6.9167|7.4999|8.6667|9.7499|11.7917|18.7492|16|19.8338|19.3343|17.2508|20|29.4998|25.8322|26.0842|24.0817|29.709|29.4998|22.2097|25.1662|25.3333|9.8889|13.6852|10.9815|10.3889|8.3148|15.7037|11.5185|13.0556|12.6482|15.1111|17.3363|27.4756|20.9911|28.0089|28.1733|21.9133|21.8|28.4667|33.88|34.3|39.3067|32.7733|36.08|33.38|29.2|36.68|34.44|36.5|44.8|44.17|39.62|36.31|36.57|40.65|38.68|40.12|36.11|32.15|21.52|20.77|23.05|16.86|14.07|15.46|21.49|21.31|25.34|21.79|24.66|23.37|31.61|30.2|21.83|35.84|43.9|42.28|44.26|42.03|45.69|45.83|55.28|62.84|55.32|63.76|55.1|72.3|88.72|90.78|84.5|94.18|106.09|113.01|124.59|119.22|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||||
2022-02-19 13:40:26|russ2000_0096|PCRX|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||||
2022-02-19 13:40:29|russ2000_0097|EME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.4063|3.0315|3.7815|3.7815|3.25|3.6875|3.969|5|5.125|5.38|4.78|3.88|4.03|4.3|6.3|4.81|4.56|5.25|5.8|6.5|6.375|7.6575|9.0375|7.975|11.35|14.5|14.675|12.425|13.2525|12.0625|12.34|10.6375|10.975|9.175|10.995|9.405|11.295|11.705|12.225|14.825|16.8825|24.83|24.335|27.42|28.425|29.49|36.45|31.36|23.63|22.21|28.53|26.32|22.43|17.17|20.12|25.32|26.9|24.63|23.17|24.59|28.98|30.97|29.31|20.33|26.81|27.72|27.82|28.54|34.61|42.39|40.65|39.13|42.44|46.79|44.53|39.96|44.49|46.47|47.77|44.25|48.04|48.6|49.26|59.62|70.76|62.95|65.38|69.38|81.75|77.93|76.18|75.11|59.69|73.08|88.1|86.12|86.3|61.32|66.14|67.71|91.46|112.16|123.19|115.38|127.39||||
2022-02-19 13:40:32|russ2000_0098|UMPQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|5.75|6.625|8.969|10.875|15|14.25|8.625|9.25|8.875|9.75|8.75|9.1875|8|7.9375|7.8125|8.5|9.75|11.85|12.44|13.75|15.75|17.25|16.98|18.13|18.34|18.96|19.21|21.4|19.7|20.44|22.77|25.72|23.65|23.85|24.03|28.73|27.46|24.71|28.31|29.43|27.58|24.65|21.58|15.34|16.35|12.13|16.49|13.84|12.13|8.06|11.19|13.32|13.64|11.97|11.57|12.47|10.69|11.23|9.35|12.65|13.33|12.64|13.29|11.84|13.49|14.7|16.43|19.41|19.33|17.7|17.505|17.24|17.47|17.89|16.32|16.31|16.12|14.79|15.03|19.17|17.21|18.22|18.68|21.27|22.54|23.32|21.56|16|16.73|16.3|16.99|17.9|11.72|10.81|11.32|15.16|17.76|18.32|18.95|19.32|||||
2022-02-19 13:40:36|russ2000_0099|EEFT|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||||
2022-02-19 13:40:41|russ2000_0100|CMPR|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||
2022-02-19 13:40:44|russ2000_0101|LTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:40:45|russ2000_0103|OPK|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||||
2022-02-19 13:40:48|russ2000_0105|POR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|26.3|24.99|27.41|29.68|27.3|27.8|26.84|22.32|23.52|24.25|18.3|18.05|19.43|20.81|20.7|19.36|18.37|20.39|22.03|23.8|25.17|24.25|25.42|24.88|26.12|27.4|27.15|30|30.23|28.9|29.92|31.99|34.12|33.01|39.28|37.14|33.17|35.61|37.13|38.99|42.99|43.43|43.26|44.69|46.51|46.57|45.07|40.22|42.68|46.98|44.94|51.04|53.8|55.85|55.46|47.47|41.24|35.35|42.09|46.81|46.44|48.14|52.39||||
2022-02-19 13:40:52|russ2000_0107|RH|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||||
2022-02-19 13:40:54|russ2000_0108|SKX|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||||
2022-02-19 13:40:58|russ2000_0110|CLNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:40:58|russ2000_0111|PRAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8667|6.49|7.1767|10.7267|8.4733|8.9667|9.1333|8.5733|9.69|13.2333|11.3267|13.1867|14.7667|15.26|15.08|15|14.6733|15.3233|14.8767|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||||
2022-02-19 13:41:02|russ2000_0112|CRZO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:02|russ2000_0116|ABMD|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||||
2022-02-19 13:41:08|russ2000_0117|DRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2813|10.9893|11.2512|11.5422|13.3948|13.87|16.7798|17.129|17.8468|18.6033|16.9932|15.7226|12.3084|11.5131|8.8264|4.5684|3.8894|5.5286|8.0019|8.419|10.08|9|9.76|11.55|10.96|10.22|7.24|9.73|10.22|10.3|9.7|9.01|9.14|9.29|10.68|11.41|11.72|12.79|12.82|15.45|13.99|13.45|10.81|9.81|9.85|9.74|8.88|11.53|10.86|11.66|10.89|11.46|10.62|12.32|11.62|8.98|10.83|10.21|10.28|11.28|2.15|5.38|5.07|8.35|10.3|10.1|9.59|9.55||||
2022-02-19 13:41:11|russ2000_0118|CLDX|price|0.125668979187|||||||||||||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|||||
2022-02-19 13:41:16|russ2000_0119|IDTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:16|russ2000_0120|CBRL|price|1|1.6763|2.0654|2.1763|1.5664|1.6218|1.7743|1.2337|1.4054|1.2019|1.1649|1.0539|1.2666|1.7751|1.4885|1.4237|1.7012|2.0073|2.3032|1.8038|2.2108|2.4327|2.7658|3.293|3.8481|4.942|5.7748|5.2844|4.942|6|7.8519|6.2964|9.2223|12.7778|15.1111|16.4444|19.3333|21.1667|22.3333|27|29.5001|27.375|26|26.5|27.75|27.75|23.25|22|22|21.25|21|17|19.625|23.625|21.25|20.375|27.25|26.75|28.625|29.5|34.625|36.75|30.25|25.875|22.875|20.1875|15.125|13.375|9.1875|13.875|11.875|17.875|20.1875|19.75|19.39|25.11|30.6|30.35|29.92|23.43|31.9|31.88|35.24|38.77|37.53|37.55|33.22|36.26|41.11|38.53|39.17|34.69|43.9|40.71|32.67|43.91|46.88|44.58|38.43|39.9|31.27|36.94|24.17|19.92|17.57|32.61|28.86|33.15|36.96|49.37|48.98|53.89|51.48|51.23|45.11|42.38|52.45|57.52|62.66|63.65|64.82|82.74|97.9|109.87|99.01|94.74|96.96|115.35|134.51|132.48|151.89|137.46|131.23|146.41|157.41|138|158.06|160.19|155.45|156.13|176.48|164.59|146.495|158.68|167.28|168.74|173.71|155.5|152.93|97.4|110.47|113.82|135.31|167.47|136.18|133.17|119.14||||
2022-02-19 13:41:21|russ2000_0121|SWX|price|0|10.25|10.5|11.125|12.75|12|11.75|12.25|14|15.875|17.75|16.5|18|19.25|19|19|17.875|26.375|25.75|24.875|20.375|20.125|21.5|21.5|17.5|17.875|20.375|19|17.25|18.5|16.5|14|13.125|16.375|11.5|10.125|10.625|13.25|14.375|14.75|13.75|17.625|17.125|17.375|16|15.75|18|17.625|14.125|14.75|14.25|15.625|17.625|17.25|16.125|17.5|19.25|17.375|19.875|19.625|18.688|20.875|24.438|20.4375|26.875|27.5|28.625|26.9375|23|19.0625|17.5|20.9375|21.875|20.85|23.68|21.2|22.35|25|24.75|22.25|23.45|20.35|21.18|22.7|22.45|23.4|24.0185|23.95|25.4|24.16|25.51|27.39|26.4|27.95|31.34|33.32|38.37|38.87|33.81|28.29|29.77|27.96|29.73|30.26|25.22|21.07|22.21|25.58|28.53|29.92|29.5|33.59|36.67|38.97|38.61|36.17|42.49|42.74|43.65|44.2|42.41|47.46|46.79|50|55.91|53.45|52.79|48.58|61.81|58.17|53.21|58.32|55.16|65.85|78.71|69.86|76.62|82.91|73.06|77.62|80.48|67.63|76.27|79.03|76.5|82.26|89.62|91.04|75.97|69.56|69.05|63.1|60.75|68.71|66.19|66.88|70.05||||
2022-02-19 13:41:26|russ2000_0123|PRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|22.07|20.34|24.7|25.22|21.75|21.14|23.61|25.87|25.5|28.97|29.67|32.59|36.82|40.32|43.51|46.12|47.57|48.48|54.78|50.46|45.69|43.69|48.88|45.12|55.6|54.09|69.7|81.2|74.9|81.55|102.55|96.9|98.75|120.9|96.16|122.15|118.97|129.12|130.56|88.48|116.6|112.94|133.87|149.37|153.1|153.81|154.06||||
2022-02-19 13:41:29|russ2000_0125|HMHC|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||||
2022-02-19 13:41:31|russ2000_0127|VSAT|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||||
2022-02-19 13:41:36|russ2000_0128|NJR|price|0|1.7639|1.7639|1.9722|2.6667|2.3194|2.5278|2.8611|2.8889|2.875|3.0694|2.8472|2.8472|3.1945|3.3194|3.3055|3.2778|4.25|4.6667|4.8611|3.6667|4.3333|4.1667|4.3611|3.9444|3.9167|4.4444|4.3333|4.6667|4.1111|4.1111|4|4.0833|3.9444|4.1389|4.3889|4.5278|4.2222|4.4722|4.9722|5.4167|5.8333|6.1667|6.4722|5.75|5.4167|4.8889|4.6944|5.0278|4.9444|5.1389|5.75|6.6944|6.4167|6.3889|6.2222|6.5|6.3333|6.9722|7.1944|8.9028|8.7083|7.9306|7.9167|8.7778|7.9028|8.3194|8.8889|8.6806|9.5|8.4583|9.0278|9.6111|9.1444|10.0444|9.8244|10.4|10.08|9.95|10.9667|10.53|10.8833|11.8333|12.0133|12.8367|12.6|13.8416|13.8|14.4467|14.51|16.0833|15.3267|13.9633|15.0833|15.5933|16.4333|16.1933|16.6833|17.0067|16.53|16.6733|15.525|16.325|17.945|19.675|16.99|18.52|18.155|18.7|18.78|17.6|19.61|21.555|21.475|22.305|21.285|24.6|22.285|21.805|22.86|19.81|22.425|20.765|22.025|23.12|24.9|28.58|25.255|30.6|31.06|27.55|30.03|32.96|36.43|38.55|32.86|35.5|39.6|39.7|42.15|40.2|40.1|44.75|46.1|45.67|49.79|49.77|45.22|44.57|33.97|32.65|27.02|35.55|39.87|39.57|34.81|41.06||||
2022-02-19 13:41:41|russ2000_0131|UBSI|price|0|||||||||||||||||7.75|8|8.8438|8.375|8.375|7.25|7.75|7.8125|6.625|6.4375|7|6.625|6.375|6.3125|5|5.125|5.875|6.75|7.125|6.75|9|8.875|9.875|10|11.25|11|12.875|13.125|13.1875|12.5|12.25|12|12.875|13.125|14.813|14.625|14.625|13.5|14.688|16.5|17.188|21.125|22.5|23.875|25.75|34.125|25.8125|26.5|22.875|26.5|24.3125|23.875|22|18.1875|19.625|21.25|22.125|26.8|26.995|28.86|29.53|29.38|29.01|29.061|27.7|28.63|29.95|31.19|30.5|32.5|34.65|38.15|33.14|35.61|34.95|35.24|38.27|36.63|37.22|38.65|35.03|31.8|30.44|28.02|26.65|22.95|35|33.22|17.24|19.54|19.59|19.97|26.22|23.94|24.89|29.2|26.52|24.48|20.09|28.27|28.86|25.88|24.91|24.34|26.61|26.45|28.98|31.45|30.62|32.33|30.93|37.45|37.58|40.23|37.99|36.99|36.7|37.51|37.67|46.25|42.25|39.2|37.15|34.75|35.25|36.4|36.35|31.11|36.24|37.09|37.87|38.66|23.08|27.66|21.47|32.4|38.58|36.5|36.38|36.28|||||
2022-02-19 13:41:47|russ2000_0132|NHI|price|0|||||||||||||||||||||||||||||||||||20.375|24|22.25|23.625|24.125|22.875|28.75|27.625|27.375|27.75|27|27.25|27.875|26.125|25.25|27.25|30.25|33.125|32.5|32.75|33.375|37.875|37.125|39.25|38.875|42.25|39.75|33.125|31|24.6875|21.5|22.8125|16.4375|14.875|11.9375|11|6.75|7.375|11.63|10.3|13.45|14.8|14.6|16|15.25|16.08|15.35|18.44|18.23|24.88|30.8|27.19|28.44|29.18|25.98|28.07|27.61|25.96|25.4|26.89|28.33|33|31.34|31.72|30.91|27.9|31.25|28.51|34.18|27.43|26.87|26.71|31.65|36.99|38.76|38.56|44.06|45.02|47.92|44.43|42.13|43.98|48.78|50.92|51.44|56.53|65.45|59.86|56.89|56.1|60.46|62.56|57.14|69.96|71.01|62.3|57.49|60.87|66.52|75.09|78.48|74.17|72.63|79.2|77.29|75.38|67.29|73.68|75.59|75.54|78.55|78.03|82.39|81.48|49.52|60.72|60.27|69.17|72.28|67.05|53.5|57.47||||
2022-02-19 13:41:51|russ2000_0134|RHP|price|0|||||||||||||||||||||||||||||||||||||||||||||||19.6245|22.7501|26.2505|25.2504|27.1246|27.7505|27|28.125|22.625|22.875|21.875|23.063|25.813|31.938|34.625|32.25|29.8125|30.125|24.25|30|29.5|29.9375|27.125|21.0625|23.875|20.875|26.6|28.8|20.1|24.6|26.6|22.05|18.92|20.6|17.95|19.57|24.55|29.85|30.9|31.39|31|41.53|40.4|46.49|47.65|43.59|45.38|43.64|43.85|50.93|52.87|53.64|53.22|40.47|30.29|23.96|29.37|10.84|8.33|12.71|20.1|19.75|29.29|22.09|30.5|35.94|34.68|30|19.34|24.14|30.8|38.56|39.53|38.46|45.75|39.01|34.51|41.78|42.52|48.15|47.3|52.74|60.91|53.11|49.23|51.64|51.48|50.65|48.16|63.01|61.83|64.01|62.49|69.02|77.45|83.15|86.17|66.69|82.24|81.09|81.81|86.66|35.85|34.6|36.8|67.76|77.51|78.96|83.7|91.96||||
2022-02-19 13:41:55|russ2000_0136|MDSO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:55|russ2000_0137|HNI|price|0|2.875|2.9688|2.8125|2.7188|2.6563|2.4375|2.4375|2.0938|2.2188|2.7188|3.0625|3.8125|4.4375|4.7032|4.3125|4.625|5.3125|4.25|5.6875|4.9375|4.625|5.0625|4.875|4.5625|5.0625|6.875|7.4375|9.4375|9.1875|10.4375|8|7.25|8.4375|8.625|9.25|9.625|10|9.5|10.375|11.75|13.3125|14.25|14|14|16.625|13.75|12.625|13.375|13.5|13.25|14.5|11.625|11.5|14.25|19.875|16.5|18.563|22.125|29|29.5|36.75|34|23.625|23.9375|21.9375|29.1875|19.25|21.9375|25.75|23.8125|24.625|25.5|22.97|24.22|21.96|27.65|28.41|27.22|25.45|28.28|28.5|30.5|36.96|43.32|37.16|42.33|39.58|43.05|44.95|51.15|60.22|54.93|59|45.35|41.58|44.41|45.93|41|36|35.06|26.89|17.66|25.34|15.84|10.4|18.06|23.6|27.63|26.63|27.59|28.76|31.2|31.56|25.12|19.13|26.1|27.75|25.75|25.51|30.06|35.49|36.07|36.18|38.83|36.56|39.11|35.99|51.06|55.17|51.15|42.9|36.06|39.17|46.49|39.8|55.92|46.09|39.87|41.47|38.57|36.09|37.2|44.24|35.43|36.29|35.38|35.5|37.46|25.19|30.57|31.38|34.46|39.56|43.97|36.72|42.05||||
2022-02-19 13:42:01|russ2000_0139|BID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:01|russ2000_0140|HR|price|0|||||||||||||||||||||||||||||||||||||||||19.75|19.25|23.375|22.5|20|21.375|20.875|21|19.75|20.25|20.75|23|21.875|23.75|23.625|26.5|27.375|27.875|28.438|28.938|28.25|27.25|25.5|22.3125|19|21|18.6875|15.625|16.75|17.0625|21.125|21.25|24.1|26.3|25.5|28|30.36|32|31.1|29.25|24.42|29.15|31.98|35.75|42.7|37.48|39.04|40.7|36.44|38.61|40.14|33.27|37.38|31.85|38.41|39.54|37.3|27.78|26.66|25.39|26.15|23.77|29.15|23.48|14.99|16.83|21.13|21.46|23.29|21.97|23.39|21.17|22.7|20.63|16.85|18.59|22|23.84|23.05|24.01|28.39|25.5|23.11|21.31|24.15|25.42|23.68|27.32|27.78|23.26|24.85|28.32|30.89|34.99|34.06|30.32|32.5|34.15|32.34|32.12|27.71|29.08|29.26|28.44|32.11|31.32|33.5|33.37|27.93|29.29|30.12|29.6|30.32|30.2|29.78|31.64||||
2022-02-19 13:42:06|russ2000_0141|POST|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||||
2022-02-19 13:42:08|russ2000_0142|OLN|price|0|9.089|9.724|10.0812|9.7637|9.2477|8.6524|10.4781|9.5255|9.6843|10.0812|10.5972|11.7879|13.5342|15.5584|12.8595|13.0182|15.4393|16.7491|17.2651|13.3358|16.0744|15.8759|14.6058|16.1934|16.4713|18.4954|20.5196|19.0511|17.8207|15.8362|10.6766|11.9863|14.0105|15.6775|15.0424|12.8198|16.1141|14.6058|12.8595|14.5265|14.0502|14.0899|13.4151|15.6775|15.1218|17.1063|18.7733|16.352|17.1456|16.352|21.8288|23.5757|27.6241|28.3383|26.6715|23.8932|25.2426|24.8065|29.7284|29.8467|29.8074|26.4738|18.2176|17.9795|10.0625|13.1875|13.625|19.8125|17.75|16.5|16.1875|22.125|20.39|16.99|14.7|16.14|18.8|21.921|16.38|15.55|18.17|17.1|15.82|20.06|17.85|17.5925|20|22.02|22.3|18.24|18.99|19.68|21.47|17.93|15.36|16.52|16.94|21|22.38|19.33|19.76|26.18|19.4|18.08|14.27|11.89|17.44|17.52|19.62|18.09|20.16|20.52|22.92|22.66|18.01|19.65|21.75|20.89|21.73|21.59|25.22|23.92|23.07|28.85|27.61|26.92|25.25|22.77|32.04|26.95|16.81|17.26|17.37|24.84|20.52|25.61|32.87|30.28|34.25|35.58|30.39|28.72|25.68|20.11|23.14|21.91|18.72|17.25|11.67|11.49|12.38|24.56|37.97|46.26|48.25|57.52||||
2022-02-19 13:42:12|russ2000_0144|TXRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|14.6|15.05|17.55|14.325|15.83|16.45|13.64|13.53|13.27|14.55|12.65|12.21|11.19|9.89|9.77|8.88|8.12|9.79|10.68|10.69|11.5|14.06|13.76|14.3|17.55|16.45|16.76|13.88|14.37|16.83|18.03|17.13|17.14|20.36|25.1|26.085|27.86|25.93|25.99|26.76|32.72|36.25|36.94|37.2|35.01|43.6|45.65|41.02|49.41|44.14|48.7|49.3|53.65|57.49|66.64|69.21|57.76|62.19|52.38|52.23|56.06|41.89|54.47|60.32|80.44|96.43|94.64|89.25|89.62||||
2022-02-19 13:42:16|russ2000_0145|INFN|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||||
2022-02-19 13:42:20|russ2000_0146|ACIW|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||||
2022-02-19 13:42:24|russ2000_0147|NWE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.65|27.99|26.04|28.88|30.52|31|31.51|33.99|35.05|35.53|35.6|31.74|26.9|30.05|24.22|26.1|24.61|22.35|21.48|22.18|24.4|26.53|27|26.91|28.16|29.46|29.75|32.51|32.03|35.45|35.45|35.98|37.2|35.53|39.61|39.97|43.88|43.64|46.8|50.78|45.81|54.53|52.92|50.62|53.25|53.46|61.79|61.39|59.16|57.31|59.01|63.25|57.42|59.47|53.16|55.88|57.52|61.42|70.41|73.71|75.18|72.71|53.53|52.86|48.64|56.04|65.2|60.98|58.76|55.48||||
2022-02-19 13:42:29|russ2000_0149|FCNCA|price|0|||||||||||||||37|29.5|35|32|32|29|34|35.5|33.5|30|29|28.5|28.25|26|25.5|25.25|19.5|19|23.5|22|27|27.5|30.5|36.5|42|50.75|54|48|49.5|46.5|40|44.5|45.5|43.5|45|49.5|52.5|55.125|60|61.5|67|77|85.5|87|101|104.031|114.5|100.0625|94|90|81|80.75|76.75|69.75|56.4688|59.5|71.5625|80.75|102.5|108.5|83.19|97.75|102.96|110.59|103.082|96.6|94.09|100.83|105.7|120.5|123|122|118|148.25|146.38|144.55|170.65|174.42|193|200.5|191.1|202.64|201|194.4|174.4|145.85|139.35|139.49|179|152.8|131.8|133.65|159.1|164.01|198.76|192.33|185.27|189.05|200.58|187.22|143.54|174.99|182.69|166.65|162.9|163.5|182.7|192.05|205.6|222.63|240.75|245|216.63|252.79|259.69|263.04|226|258.17|251.07|258.91|293.89|355|335.37|372.7|373.89|403|413.24|403.3|452.28|377.05|407.2|450.27|471.55|532.21|332.87|405.02|318.78|574.27|835.77|832.74|843.17|829.84|||||
2022-02-19 13:42:34|russ2000_0150|MTX|price|0|||||||||||||||||||||||||||||||||||||||8.5625|10.875|13.1875|14.75|14.375|14.5|13|14.5|14.8125|14.625|16.125|18|18.8125|18.25|17.3125|17.125|18.6875|20.5|16.625|18.75|22.2815|22.719|25.1875|25.4375|22.0313|20.4688|24|27.9063|24.2813|20.0313|22.2813|23|23|17.0938|17.475|21.46|18.87|23.32|26.235|24.66|18.535|21.575|19.055|24.33|25.45|29.625|28.55|28.9939|29.43|33.35|32.89|30.8|28.605|27.945|29.205|26|26.7|29.395|31.08|33.475|33.5|33.475|31.4|31.795|29.68|20.45|16.025|18.01|23.78|27.235|25.92|23.77|29.46|32.705|34.26|33.145|24.635|28.265|32.705|31.89|35.465|39.92|41.51|41.34|49.37|60.07|64.56|65.58|61.71|69.45|73.1|68.13|48.16|45.86|56.85|56.8|70.69|77.25|76.6|73.2|70.65|68.85|66.95|75.35|67.6|51.34|58.79|53.51|53.09|57.63|36.26|46.93|51.1|62.12|75.32|78.67|69.84|73.15|||||
2022-02-19 13:42:38|russ2000_0151|CAKE|price|0|||||||||||||||||||||||||||||||||||||||3.2922|3.1605|3.7202|3.9506|3.8189|4.5103|3.6543|3.1112|3.4074|3.111|3.7531|5.087|5.284|4.247|5.333|5.432|4.494|3.58|3.901|4.1482|5.445|6.025|6.5803|6.7037|4.5926|8.7871|7.0371|9.0371|8.2222|10.3704|12.4445|12.2222|19.2222|17.0556|16.3611|18.8667|15.9667|23.18|24.6|23.6533|19.8867|24.1|21.5133|23.8933|24.2|29.36|30.7333|26.5267|28.9333|32.47|35.45|34.73|31.24|37.39|37.45|26.95|27.19|24.6|26.65|24.52|23.47|23.71|21.79|15.91|14.62|10.1|11.45|17.3|18.52|21.59|27.06|22.26|26.47|30.66|30.09|31.37|24.65|29.35|29.39|31.96|35.75|32.71|38.61|41.89|43.95|48.27|47.63|46.42|45.5|50.31|49.33|54.535|53.96|46.11|53.09|48.14|50.06|59.88|63.36|50.3|42.12|48.18|48.22|55.06|53.54|43.51|48.92|43.72|41.68|38.86|17.08|22.92|27.74|37.06|58.51|54.18|47|39.15||||
2022-02-19 13:42:42|russ2000_0152|CTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:42|russ2000_0153|EPAM|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||||
2022-02-19 13:42:45|russ2000_0154|PLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:45|russ2000_0155|NRZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|13.1|13.42|13.46|12.74|12.96|11.66|12.84|15.03|15.24|12.82|12.16|11.9|13.27|14.42|16.07|16.85|16.27|17.22|18.28|16.65|17.9|17.98|14.98|17|15.84|15.59|16.67|6.88|7.43|7.89|9.95|11.3|10.47|10.99|11.06||||
2022-02-19 13:42:47|russ2000_0156|BXS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:47|russ2000_0157|ABG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.5|8.98|8.46|8.1|12.65|16.65|18.16|16.57|14.8|12.9|13.94|15.03|15.3|16.77|16.85|20.1|20.88|20.36|23.91|27.93|25.94|19.01|15.27|13.69|13.7|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||||
2022-02-19 13:42:51|russ2000_0158|THOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:51|russ2000_0160|PDCE|price|0|1.5|2.5|2.125|1.5625|1.5|1|0.75|0.5|0.8125|0.75|0.5625|0.4375|0.375|0.375|0.4375|0.5|1.125|0.625|1.6875|1.125|1.0313|0.875|0.75|0.6563|0.7188|0.9063|0.625|0.75|0.5625|0.4688|0.625|0.5625|0.8125|0.75|0.625|0.7188|0.75|0.75|0.75|1.125|2.0625|1.625|1.75|1.6875|2|1.875|1.5625|1.188|1.375|1.063|1.25|1.625|2|2.75|3.406|4.188|3.563|5.063|8.313|5.25|5.9375|4.8438|5.25|3.0625|3.625|4.1875|4.5|3.8125|4.0625|5.125|7.125|6.5625|6.25|6.31|4.87|6.17|6.399|5.92|5.1|5.3|6.3|9.12|12|23.7|28.65|27.42|43.82|38.57|37.69|31.85|38.34|33.34|45.36|37.7|39.89|43.05|53.57|47.48|44.35|59.13|69.27|66.49|44.37|24.07|11.81|15.69|18.66|18.21|23.17|25.62|27.6|42.25|48.01|29.91|19.39|35.11|37.09|24.52|31.63|33.21|49.57|51.48|59.54|53.22|62.26|63.15|50.29|41.27|54.04|53.64|53.01|53.38|59.45|57.61|67.06|72.58|62.35|43.11|49.03|51.54|49.03|60.45|48.96|29.76|40.68|36.06|27.75|26.17|6.21|12.44|12.395|20.53|34.4|45.79|47.39|48.78||||
2022-02-19 13:42:56|russ2000_0161|DAR|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||||
2022-02-19 13:43:00|russ2000_0163|TCBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.48|14.48|15.96|16.6|18.05|21.85|19.84|19.8|21.24|22.97|23.47|21.86|19.57|20.44|21.2|22|21.96|18.86|16.2|16.86|18.89|12.96|11.36|15.5|16.94|14.23|18.97|17.09|16.115|21.83|26.02|25.51|23.8|30.37|35.44|39.76|47.79|44.87|40.95|43.7|45.29|61.47|66.85|53.81|58.23|55.3|49.54|61.81|51.76|50.54|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|||||
2022-02-19 13:43:03|russ2000_0165|ALGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.23|31.5|33.38|30.32|34.97|25.37|22.79|33.92|47.74|38.11|35.87|42.67|46.73|55.56|42.22|42.85|49.32|42.84|49.51|45.85|54.34|51.34|70.43|63.14|73.45|88.04|104.91|101.5|107.75|110.4|118.08|125.72|144.91|194.67|175.99|212.12|176.43|174.36|141.45|129.73|169.75|157.05|138.05|123|159.25|176.05|139.35|130.6|104.11|125.65|137.4|152.22|178.93|72.5|106.95|138.51|180.91|241.2|202.98|204.71|187.38|||||
2022-02-19 13:43:07|russ2000_0166|PFPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:43:07|russ2000_0167|WETF|price|0|||||||||||||||||||||||||||||||||||||||||||||||4.5|4.06|5|5.938|6.125|6.375|6.563|9|8|7.25|6|7.938|7.25|6.25|6.625|4|1.688|3.375|5.625|5.75|3.25|3.375|4.5|1.813|1.188|0.406|0.563|0.27|0.095|0.069|0.057|0.045|0.035|0.13|0.16|0.08|0.06|0.04|0.05|0.04|0.03|1.73|1.35|1.8|4.55|2.3|3.5|4.05|4.7|7.75|7|5.01|3.93|2.77|2.8|2.3|1.5|0.7|0.67|1.1|1.5|1.85|2.95|2.15|2.45|4.15|5.68|6.34|7.02|6.05|8.37|6.57|6.7|6.12|10.4|11.57|11.601|17.71|13.12|12.36|11.38|15.675|21.46|21.965|16.13|15.68|11.43|9.79|10.29|11.14|9.08|10.17|10.18|12.55|9.17|9.08|8.48|6.65|7.06|6.17|5.225|4.84|2.33|3.47|3.2|5.35|6.25|6.2|5.67|6.12||||
2022-02-19 13:43:10|russ2000_0168|LAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|11.75|11|13.875|14.75|16.75|14.75|11.125|16.5|15.875|20.5|22.9375|17.875|15.25|13.375|12.125|12.4375|15.05|16.8|13.9|20.7|24.7|26.92|17.01|15.69|12.3|16.17|19.97|25.21|27.65|24.78|21.26|26.82|25.61|28.85|28.98|31.44|34.7|30.32|24.72|28.76|27.41|25.34|17.06|13.73|10.16|4.92|4.31|3.26|2.25|9.24|15.59|8.22|6.4|6.18|9.59|14.29|14.58|19.63|14.38|21.86|26.2|23.05|33.31|37.42|47.48|53.31|72.96|69.42|66.46|94.07|75.69|86.69|99.41|113.16|108.11|106.67|87.33|71.07|95.52|96.83|85.65|94.23|120.31|113.59|100.52|94.57|81.66|76.33|92.75|118.78|132.38|147|81.79|151.33|227.94|292.67|390.09|343.64|317.04|296.95|||||
2022-02-19 13:43:14|russ2000_0169|PBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|17.99|19.5|11.51|12.1|11.88|10.01|11.13|13.16|11.96|13.51|10.87|7.73|8.58|10.8|9.19|9.32|5.1|5.85|7.44|8.02|8.87|7.08|8.85|11.95|11.54|12.8|8.73|11.36|17.32|15.19|16.42|19.24|24.99|29.12|32.9|36.14|28.56|33.99|32.22|35.17|42.46|45.89|47.43|51.61|51.61|54.12|46.91|52.39|56.01|52.73|49.8|44.79|33.81|37.45|38.28|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||||
2022-02-19 13:43:18|russ2000_0170|FNB|price|0|||||||||||||||8.7541|7.9478|11.1346|9.8145|10.6733|9.668|9.8145|9.266|8.206|8.352|8.206|7.8121|7.4119|7.8121|8.0905|6.6254|5.8305|5.8305|6.0956|5.3004|5.433|5.5655|6.8905|6.3605|6.4929|6.228|7.7519|7.1554|8.0829|8.3481|7.6856|8.7458|8.8783|8.7651|9.4611|9.5408|11.1303|11.4617|12.1923|12.8533|12.3244|12.1925|12.9852|17.0939|16.7626|19.9424|20.5397|17.6898|14.8412|14.9744|12.191|14.3111|12.8531|11.7939|9.7398|10.9322|11.3304|11.1309|12.721|14.1522|13.8609|13.9665|15.5306|14.5545|14.8412|14.5869|15.1805|16.0229|18.2861|18.79|22.1|20.4|22.13|20.36|19.15|19.65|17.28|17.36|17.1|15.77|16.66|18.27|16.85|16.74|16.54|14.7|15.61|11.78|15.98|13.2|7.67|6.19|7.11|6.79|8.11|8.03|8.56|9.82|10.54|10.35|8.57|11.31|12.08|10.87|11.21|10.62|12.1|12.08|12.13|12.62|13.4|12.82|11.99|13.32|13.14|14.32|12.95|13.34|13.01|12.54|12.3|16.03|14.87|14.16|14.03|13.82|13.45|13.42|12.72|9.84|10.6|11.77|11.53|12.7|7.37|7.5|6.78|9.5|12.7|12.33|11.62|12.13|||||
2022-02-19 13:43:23|russ2000_0172|HELE|price|1.9818643453|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|203.73||||
2022-02-19 13:43:29|russ2000_0173|CATY|price|0||||||||||||||||||||||||||||||||3.8021|3.8542|4.0885|3.698|3.8021|3.8021|5.8125|5.875|4.6875|4.3125|3.75|3.625|3.5938|3.625|3.25|3.375|3.375|3.25|2.813|3.375|3.875|4.282|4.063|4.094|4.907|5.375|6.188|7.938|9.125|8.9375|11.625|9.125|10.25|9.4063|10.625|8.9219|10.25|11.5|11.5938|12.1875|14.75|12.1563|13.6725|13.4725|16.0125|18.025|20.7495|19.5|18.995|19.525|22.285|22.125|28.005|32.91|33.35|37.19|37.5|31.5|33.57|35.46|35.94|37.64|36.38|36.1|34.51|33.98|33.54|32.21|26.49|20.73|10.87|23.8|23.75|10.43|9.51|8.09|7.55|11.62|10.33|11.89|16.7|17.05|16.39|11.38|14.93|17.7|16.51|17.26|19.53|20.12|20.35|23.37|26.73|25.19|25.56|24.83|25.59|28.45|32.45|29.96|31.33|28.33|28.2|30.78|38.03|37.68|37.95|40.2|42.17|39.98|40.49|41.44|33.53|33.91|35.91|34.735|38.05|22.95|26.3|21.68|32.19|40.78|39.36|41.39|42.99||||
2022-02-19 13:43:33|russ2000_0174|WTFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.833|10.333|11.25|13.667|11.3333|11.833|13.167|11.5|13.0833|11.6667|11.75|11.5|10.1667|9.5|10.2917|11.3333|10.625|12.4167|16.5667|20.7|20.38|22.97|34.57|28.65|31.32|28.6|29.79|37.8|45.1|48.7477|50.51|57.28|56.96|47.09|52.35|50.26|54.9|58.17|50.85|50.15|48.02|44.61|43.85|42.69|33.13|34.95|23.85|29.35|20.57|12.3|16.08|27.96|30.79|37.21|33.34|32.41|33.03|36.75|32.18|25.81|28.05|35.79|35.5|37.57|36.7|37.04|38.28|41.07|46.12|48.66|46|44.67|46.76|47.68|53.38|53.43|48.52|44.34|51|55.57|72.57|69.12|76.44|78.31|82.37|86.05|87.05|84.94|66.49|67.33|73.16|64.63|70.9|32.86|43.62|40.05|61.09|75.8|75.63|80.37|90.82|||||
2022-02-19 13:43:37|russ2000_0175|DK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.58|16.61|16.64|18.84|26.89|27.07|20.18|13.47|9.37|9.78|5.31|10.77|8.06|8.74|6.75|7.21|7.33|7.11|7.3|13.15|13.98|12.47|10.77|14.82|16.99|25.64|26.38|39.8|31.31|21.61|31.9|28.65|32.18|33.49|26.35|38.2|36.95|27.7|24.13|14.93|12.69|16.71|23.47|24.13|25.84|25.57|33.3|39.4|52.48|44.76|32.51|35.64|36.24|37.45|33|13.28|16.73|11.78|15.53|21.54|20.85|15.75|15.37||||
2022-02-19 13:43:40|russ2000_0176|ALE|price|0|7.2575|7.2946|7.5552|7.8157|7.4808|7.6297|8.2623|8.7462|9.6394|11.5374|10.086|11.798|14.2544|16.8223|17.2689|17.6411|16.0035|15.7802|14.887|12.5051|13.9193|14.8126|14.5893|14.0682|14.0682|15.1103|15.0359|16.2268|15.1103|14.8126|13.4727|15.6314|16.2268|15.8547|17.2689|19.3531|18.2366|18.8321|20.0975|20.3952|21.3629|20.9907|21.1395|19.502|17.5667|15.4081|15.5569|15.0346|15.0346|16.2255|16.5975|16.8955|16.5225|17.2674|15.8536|16.3745|16.5975|18.0864|21.5471|25.9387|25.3057|23.6679|26.2366|26.1986|23.5189|23.6679|20.9151|20.1702|19.7982|20.6171|26.3476|29.5483|30.7472|26.7936|30.5362|30.0122|34.645|32.275|25.7247|27.011|24.7243|31.62|32.6085|36.4434|41.7908|39.6004|32.5|36.75|41.85|49.9|45.81|44|46.6|47.35|43.45|46.54|46.62|47.05|44.76|39.58|38.62|42|44.5|32.27|26.69|28.75|33.57|32.68|33.48|34.24|36.43|37.26|38.97|41.04|36.63|41.98|41.49|41.8|41.74|40.98|49.02|49.85|48.3|49.88|52.42|51.35|44.39|55.14|52.76|46.39|50.49|50.83|56.07|64.63|59.62|64.19|67.71|71.68|77.29|74.36|72.25|77.41|75.01|76.22|82.23|83.21|87.41|81.17|60.68|54.61|51.74|61.94|67.19|69.98|59.52|66.35||||
2022-02-19 13:43:46|russ2000_0177|SLAB|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||||
2022-02-19 13:43:50|russ2000_0178|WAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|28.3|29.4|35.1|34.25|36.12|35.49|33.04|30.36|27.18|19|13.16|8.11|16|9.47|4.73|6.97|6.84|3.94|5.69|7.68|6.86|7.1|8.19|6.85|5.17|6.14|8.71|8.69|10.21|10.79|14.31|15.11|18.15|24.22|23.72|23.84|23.9|27.99|29.64|34.66|30.51|35.71|31|33.68|37.01|49.24|48.06|48.89|52.09|57.84|57.36|61.17|57.1|38.16|41.04|43.23|46.15|57.14|30.71|38.64|31.78|59|96.77|95.11|107.14|108.04||||
2022-02-19 13:43:53|russ2000_0179|GIII|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||||
2022-02-19 13:43:57|russ2000_0180|BLKB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|11|14.68|12.1|13|13.9|17.33|19.65|21.19|22.25|26.71|22.54|22.2|25.82|29.74|24.08|22.08|19.9|12.93|10.64|14.99|23.2|24.43|25.22|21.72|24.09|26.89|26.92|26.64|23.03|28.06|33.8|25.97|24.6|22.87|30.75|32.65|38.9|37.14|31.65|35.45|39.29|44.57|47.38|57.97|55.27|65.7|62.69|66.94|65.28|66.28|76.04|86.47|86.7|96.69|98.69|110.49|104.23|62.2|78.74|79.27|93.5|78.74|49.07|57.66|56.05|57.97|72.03|77.6|68.27|81.37||||
2022-02-19 13:44:01|russ2000_0181|BKH|price|0|3.9028|3.9444|4.5|4.9722|4.6111|4.7778|5.0833|6|6.5278|7.2777|7.5556|9.0555|10.3889|10.4444|10.5|9.6667|9.7222|10.3334|10.6111|10.3334|11.6667|12.2778|12|11.2223|11.5|12.6667|12.3334|12.7223|12.6667|12.5556|11.6111|13.5|15.5|15.0556|16.8889|18.3889|18|19.3333|19.1667|18.3333|17.1667|16.8334|17.3333|15.1667|14.0833|12.25|13.25|14.25|15|14|16.333|16.5|16.167|16.583|17.25|18.75|17.5|19|19.542|23.5|25.3125|23|26.875|26.375|21.3125|23.0625|23.3125|22.1875|22.0625|22.5625|28.0625|44.75|45.71|40.23|30.52|33.84|33.48|34.61|26.19|26.52|27.49|30.7|30.86|29.83|31.87|31.5|27.78|30.68|33.07|36.85|43.37|34.61|34|34.33|33.61|36.94|36.77|39.75|41.02|44.1|35.78|32.06|31.07|26.96|17.89|22.99|25.17|26.63|30.35|28.47|31.2|30|33.44|30.09|30.64|33.58|33.53|32.17|35.57|36.34|44.04|48.75|49.86|52.51|57.65|61.39|47.88|53.04|50.44|43.65|41.34|46.43|60.13|63.04|61.22|61.34|66.47|67.47|68.87|60.11|54.3|61.21|58.09|62.78|74.07|78.17|76.73|78.54|64.03|56.66|53.49|61.45|66.77|65.63|62.76|70.57||||
2022-02-19 13:44:06|russ2000_0182|CIEN|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||||
2022-02-19 13:44:10|russ2000_0183|LPX|price|0|10.2415|11.0383|8.601|8.4487|8.1695|6.0873|6.588|7.2935|6.7947|7.3691|5.955|7.4133|9.6229|8.8719|8.7539|10.2129|12.2501|10.375|12.5834|8.9167|10.3333|11.1667|9.8751|9.4167|10.2501|11.0834|13.6667|14.4167|14.5834|12.7917|8.5834|9.125|10.1667|13.625|14.375|14.7917|20.5834|23.125|24.5|29.875|35|32|32.75|41.25|36.125|30.5|33.125|27.25|27.625|26.125|24.125|24.25|24.375|22.125|22.75|21.125|20.75|21.125|25|19|23.25|18.25|20.375|18.3125|18.625|23.75|15.625|14.25|13.875|10.875|9.1875|10.125|9.61|11.73|6.5|8.44|10.74|10.59|6.47|8.06|7.93|10.84|13.78|17.88|25.8|23.65|25.95|26.74|25.14|24.58|27.69|27.47|27.2|21.9|18.77|21.53|20.06|18.92|16.97|13.68|9.18|8.49|9.3|1.56|2.23|3.42|6.67|6.98|9.05|6.69|7.57|9.46|10.5|8.14|5.1|8.07|9.35|10.88|12.5|19.32|21.6|14.79|17.59|18.51|16.87|15.02|13.59|16.56|16.51|17.03|14.24|18.01|17.12|17.35|18.83|18.93|24.82|24.11|27.08|26.26|28.77|27.22|26.49|22.22|24.38|26.22|24.58|29.67|17.18|25.65|29.51|37.17|55.46|60.29|61.37|78.35||||
2022-02-19 13:44:15|russ2000_0184|WAFD|price|0|0.8681|1.0432|1.0869|1.0577|0.8826|0.8826|1.189|1.5463|1.5608|1.941|1.919|2.2985|2.8308|3.1446|3.0864|3.0716|3.796|3.5769|3.7667|3.3433|3.8248|3.8612|4.1094|3.9999|3.9337|5.4884|7.1816|5.6051|6.5426|6.6593|5.3158|5.9584|7.3604|7.8277|8.5872|9.2881|8.9375|9.551|9.1129|9.4633|10.6025|10.0241|10.8916|10.0724|9.1712|9.3302|8.641|7.368|8.482|9.3302|10.072|10.868|10.146|9.564|11.021|12.363|11.675|13.182|15.203|16.133|15.665|15.594|14.1119|15.0643|13.0394|13.9319|14.3976|12.2632|11.8363|11.3318|14.1259|17.6574|16.7765|16.7475|17.1095|17.6081|17.9865|18.9782|16.7656|18.6702|17.3884|19.1074|20.8265|23.4546|23.2091|21.8182|22.8636|24.1273|23.275|23.52|22.56|22.99|24.2|23.19|22.44|23.53|23.46|24.31|26.26|21.11|22.84|18.1|18.45|14.96|13.29|13|16.86|19.34|20.32|16.18|15.28|16.92|17.34|16.43|12.74|13.99|16.83|16.89|16.66|16.87|17.5|18.88|20.68|23.29|23.3|22.43|20.36|22.15|21.805|23.35|22.75|23.83|22.65|24.26|26.68|34.35|33.1|33.2|33.65|34.25|34.6|32.7|32|26.71|28.89|34.93|36.99|36.65|25.96|26.84|20.86|25.74|30.8|31.78|34.31|33.38|||||
2022-02-19 13:44:20|russ2000_0185|CUZ|price|0|8.0502|7.7565|7.5214|8.4029|10.0481|10.8707|11.6933|15.2778|18.392|16.5117|17.5694|16.7468|20.9188|23.8688|19.9299|24.4566|25.3972|28.2332|32.2329|23.5277|28.2332|32.9388|29.6451|28.9391|28.2332|32.9388|33.8799|30.5862|28.704|27.7629|22.1162|18.8222|26.351|25.8807|26.8218|22.3513|23.0573|21.6455|26.1157|27.2921|32.7035|30.8213|32.7035|31.0566|31.5273|29.1743|31.5273|32.7026|31.2909|33.4084|34.3514|38.1149|36.7032|36.9375|41.4087|52.9373|51.2913|52.2315|56.3507|55.1734|58.1134|56.2312|52.8197|60.7015|54.4666|63.6424|63.8777|95.8165|103.9336|108.6538|121.5793|78.8766|70.6113|75.8062|69.8773|68.7762|73.5476|69.9055|64.9364|69.7361|72.9829|78.7707|78.3472|86.3937|92.5768|91.7456|96.8682|85.462|73.0394|83.5139|85.3208|79.9|94.3837|87.3254|96.5859|99.5786|92.7744|81.9046|82.8928|62.3954|69.7643|65.2188|71.2324|39.103|18.1822|23.9982|23.3771|21.542|23.4618|19.0292|20.1585|23.5465|23.5748|24.1112|16.5164|18.0975|21.4008|21.8808|22.4172|23.5748|30.1813|28.5156|29.052|29.0802|32.3835|35.1504|33.7387|32.2424|29.9272|29.3061|26.031|26.6239|29.3061|29.3626|29.4755|34.04|33.08|35.16|37.36|37|34.72|38.76|35.56|31.6|38.64|36.17|37.59|41.2|29.27|29.83|28.59|33.5|35.35|36.78|37.29|40.28||||
2022-02-19 13:44:25|russ2000_0187|XPO|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||||
2022-02-19 13:44:28|russ2000_0188|CLVS|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|||
2022-02-19 13:44:30|russ2000_0189|FR|price|0||||||||||||||||||||||||||||||||||||||||||||||23.625|21.375|19.5|19|20.5|20|22.5|22.875|23.5|25.875|30.375|31.625|29.25|34|36.125|36|31.813|25.5|26.8125|23.9375|27.4375|24.75|27.4375|27.25|29.5|30.75|34|31.64|32.14|30|31.1|34.25|32.85|30.99|28|28.32|31.6|32.07|33.75|39.5|36.88|36.9|40.73|37.83|39.9|40.05|38.5|42.69|37.94|44|46.89|45.3|38.76|38.87|34.6|30.89|27.47|28.68|7.55|2.45|4.35|5.25|5.23|7.76|4.82|5.07|8.76|11.89|11.45|8|10.23|12.35|12.62|13.14|14.08|17.13|15.17|16.27|17.45|19.32|18.84|16.91|20.56|21.43|18.73|20.95|22.13|22.74|27.82|28.22|28.05|26.63|28.62|30.09|31.47|29.23|33.34|31.4|28.86|35.36|36.74|39.56|41.51|33.23|38.44|39.8|42.13|45.79|52.23|52.08|66.2||||
2022-02-19 13:44:34|russ2000_0190|RLI|price|0|0.7446|0.8546|0.7546|0.6447|0.7146|0.7196|0.7546|0.8796|1.2144|1.6792|1.5742|2.029|2.7736|2.8536|2.6|2.2|3.12|2.22|2.06|1.54|1.68|1.52|1.36|1.22|1.38|1.2|1.36|1.36|1.6|2.16|1.6|2.32|2.58|2.16|2.4|2.64|3.16|3.18|3.3|3.96|4.08|4.16|3.96|4.24|3.82|3.46|3.46|3.28|3.74|4.55|4.475|5|4.95|4.875|5.2|6.675|6.375|7.2875|9|9.9625|10.8|10.172|9.5|8.3125|7.3125|9.6875|8.25|8.5|8.375|8.6914|9.6406|11.1719|10.21|11.23|10.25|11.25|12.925|12.75|13.4125|13.95|13.435|16.45|16.46|18.73|19.3|18.3888|18.775|20.785|20.725|22.3|23.13|24.935|28.65|24.09|25.395|28.21|27.465|27.975|28.36|28.395|24.785|24.735|31.045|30.58|25.1|22.4|26.39|26.625|28.51|26.255|28.31|26.285|28.825|30.96|31.79|36.43|35.82|34.1|33.33|32.33|35.925|38.205|43.71|48.69|44.24|45.78|43.29|49.4|52.41|51.39|53.53|61.75|66.86|68.78|68.36|63.13|60.02|54.62|57.36|60.66|63.39|66.19|78.58|68.99|71.75|85.71|92.91|90.02|87.93|82.1|83.73|104.15|111.57|104.59|100.27|112.1|||||
2022-02-19 13:44:39|russ2000_0192|BRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:44:39|russ2000_0194|HCSG|price|0|||0.3096|0.3206|0.4658|0.4303|0.8002|0.9349|1.2009|1.0973|0.9655|1.4373|1.4264|1.4922|1.1411|1.1411|1.207|1.4044|1.163|0.79|0.9875|0.8777|0.79|0.8668|0.9436|1.0752|1.4264|1.6897|1.5471|2.0408|1.4044|1.953|2.6113|2.1286|2.0079|1.8436|1.1523|1.3004|1.1852|1.3169|1.2181|1.1029|1.0535|1.5473|1.3498|1.6297|1.5309|1.7778|1.58|1.4156|1.4156|1.2347|1.2511|1.1853|1.4218|1.3169|1.4156|1.58|1.6458|1.6627|1.9095|2.0905|1.8519|1.8025|1.8765|1.9259|1.6111|1.3827|1.0741|0.8889|0.9753|1.2593|1.4568|1.4025|1.6|2.0346|2.2617|3.0519|2.6943|2.5758|2.3417|2.8385|3.2593|3.7985|4.8741|4.5333|5.3215|6.1748|7.1852|8.9245|8.5556|9.2045|9.4933|9.3111|11.1822|12.8711|12.7333|13.1111|13.5133|14.12|13.76|10.1467|12.1933|10.62|9.98|11.92|12.24|14.3067|14.96|12.6333|15.1933|16.27|17.57|16.25|16.14|17.69|21.27|19.38|22.86|23.23|25.63|24.52|25.76|28.37|29.06|29.44|28.61|30.93|32.13|33.05|33.7|34.87|36.81|41.38|39.58|39.17|43.09|46.83|53.97|52.72|43.48|43.19|40.62|40.18|32.99|30.32|24.29|24.32|23.91|24.46|21.53|28.1|28.03|31.57|24.99|17.79||||
2022-02-19 13:44:44|russ2000_0195|AKR|price|0|||||||||||||||||||||||||||||||||||||||||19.75|20.125|19.125|14.5|15.625|14.375|13|13|12.75|13|12.25|11.375|10.875|10.375|10.875|10.125|10.875|9.625|9.438|9|8.938|7.438|6|5.25|5.25|5.375|5.25|4.625|5.25|5.6875|5.8125|5.625|6.3|6.98|6.49|6.35|6.95|8.15|7.4|7.42|8.02|9.15|10.98|12.5|14.11|13.74|14.75|16.3|16.08|18.65|17.99|20.05|23.55|23.65|25.5|25.02|26.07|25.95|27.13|25.61|24.15|23.15|25.28|14.27|10.61|13.05|15.07|16.87|17.86|16.82|19|18.24|18.92|20.33|18.7|20.14|22.54|23.18|24.82|25.08|27.77|24.69|24.68|24.83|26.38|28.09|27.58|32.03|34.88|29.11|30.07|33.15|35.13|35.52|36.24|32.68|30.06|27.8|28.62|27.36|24.6|27.37|28.03|23.76|27.27|27.37|28.58|25.93|12.39|12.98|10.5|14.19|18.97|21.96|20.41|21.83||||
2022-02-19 13:44:48|russ2000_0197|OGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.93|34.8|38.55|35.4|41.22|42|42.94|45.33|51.34|61.78|64.15|63.41|63.54|68.59|70.11|74.74|73.11|65.81|74.89|81.32|78.34|89.03|92.01|95.31|93.57|83.62|77.05|68.44|75.8|76.06|74.99|63.3|75.74||||
2022-02-19 13:44:50|russ2000_0198|SHOO|price|0||||||||||||||||||||||||||||||||||||||||||||0.7243|0.3622|0.2963|0.4115|0.6084|0.6835|0.7407|1.0864|1.07|0.856|0.6338|0.5844|0.6749|0.4857|0.8149|1.0535|0.996|1.1606|1.5227|0.8313|1.1193|1.1111|1.786|1.7037|2.5103|2.5021|0.8642|1.1358|1.0041|1.9342|2.4059|1.3366|1.8528|2.3045|2.6112|1.8963|2.3796|2.0635|2.909|2.4981|2.6864|2.6285|2.6298|2.3243|2.4836|2.1979|2.3388|3.0183|3.8492|4.6749|5.8509|7.7511|6.9314|5.7679|6.4711|3.7432|3.9506|3.3837|3.6306|4.8948|4.2114|3.7096|4.9995|7.2711|8.1462|9.6395|9.3393|12.1659|12.3615|13.9052|16.6711|13.3778|15.3333|19|14.1111|19.4311|18.7867|19.2125|21.5022|23.9245|24.3933|23.9867|22.8667|21.4867|21.22|25.3333|28.52|24.4133|20.1467|24.6933|22.7867|23.04|23.8333|25.7|26.6333|28.8667|31.1333|29.2667|35.4|35.2667|30.26|33.84|33.95|35.79|43.01|23.23|24.69|19.5|35.32|37.26|43.76|40.16|46.47||||
2022-02-19 13:44:54|russ2000_0200|B|price|0|3.2084|3.4584|3.6458|3.7917|3.7084|3.2917|3.9167|3.6042|3.7084|3.7084|3.5834|4.5834|5.4167|5.625|5.4167|5.0834|6.5|5.9375|6.6667|5.3333|6.0834|5.4375|5.9584|5.9375|6.0208|5.9375|6.2292|4.8333|5.1459|4.9167|4.0834|4.3125|5.2917|5.5834|5.9167|5.8959|5.4584|5.2709|5.2292|5.0834|5.2917|5.3125|5.3541|5.2084|5.0208|5.8751|6.25|6.3333|7.3333|6.7085|6.771|6|7.479|8.521|8.2915|10|11.979|14.8125|14.1565|11.375|16.1875|13.5313|14.1875|14.5625|9.375|10.9375|10.0313|8.1563|7.25|8.2188|9.1875|9.9375|9.5|12.35|10.65|11.995|12.25|11.45|10.045|10.175|10.58|10.88|12.98|16.155|13.945|14.4547|13.735|13.255|13.585|16.55|17.93|16.5|20.25|19.95|17.56|21.75|23.01|31.68|31.92|33.39|22.95|23.09|20.22|14.5|10.69|11.89|17.09|16.9|19.45|16.39|17.59|20.67|20.88|24.81|19.25|24.11|26.31|24.29|25.01|22.46|28.93|29.99|34.92|38.31|38.47|38.54|30.35|37.01|40.49|38.99|36.05|35.39|35.03|33.12|40.55|47.42|51.34|58.53|70.44|63.27|59.89|58.9|71.03|53.62|51.41|56.34|51.54|61.96|41.83|39.56|35.74|50.69|49.54|51.25|41.73|46.59|||||
2022-02-19 13:44:59|russ2000_0201|CVLT|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|||||
2022-02-19 13:45:03|russ2000_0202|FNSR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:45:03|russ2000_0203|SAM|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||||
2022-02-19 13:45:08|russ2000_0204|SNX|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1137|9.859|8.306|7.9604|10.7608|12.2536|8.2459|8.3211|8.1457|9.2529|9.0425|11.2617|11.5172|9.4683|10.1696|9.7388|10.8259|10.4251|11.7527|12.1635|5.0247|7.6097|11.7777|15.6101|15.2444|14.2325|13.6764|11.6375|14.3577|17.4988|16.4017|12.2837|14.0371|20.2341|17.1581|17.6441|16.3015|19.0868|19.9285|24.7778|33.0738|30.1131|32.6731|34.0457|35.7891|39.6265|41.3899|37.3621|47.7371|46.5649|45.6381|53.8539|58.7734|59.8505|55.6374|57.8016|68.7978|60.6671|53.9942|48.7491|36.7058|51.0385|46.3144|42.5722|61.9946|72.7504|54.2297|61.7392|81.5674|88.21|121.72|127.07|111.57|104.59||||
2022-02-19 13:45:11|russ2000_0206|FUL|price|2|2.7396|2.6876|3.2292|2.698|2.4792|2.3333|2.1458|2.6459|2.6667|2.5417|2.6875|3.3125|4.0626|4.75|4.5417|5.4167|5.7917|7.5|4.7084|5.7084|6.0833|4.375|4.2918|4.4584|4.6251|4.3333|3.8333|3.75|3.6667|3.7917|4.7709|5.9167|8.125|7.0833|8.3333|11.0833|11.2084|12.25|9.625|9.25|9.875|9.625|8.3125|9.0625|9.25|9.5|8|8.3125|9.375|8.5625|8|9|8.4375|8.844|11.8125|12.1875|13.8125|13.797|12.25|14.219|15.6565|11.875|10.875|10.594|15.875|15.0625|13.625|15.344|9.7035|8.5785|8.5315|10.344|11.415|13.4175|14.935|13.34|14.425|13.475|14.485|11.025|11.91|13.245|13.335|13.65|13.395|13.165|14.31|13.32|16.2|16.405|15.49|20.3|24.125|19.23|26.07|24.97|27.25|26.91|25.29|22.75|24.87|26.07|17.74|11.4|17.02|19.74|20.36|20.99|21.33|18.99|20.97|21.55|22.29|22.17|23.06|30.13|30.4|30.41|32.85|40.87|41.57|37.29|51.23|48.48|47.83|47.04|43.19|44.7|42.11|36.24|39.81|38.49|45.66|47.48|46.99|49.41|50.75|50.19|56.57|50.39|51.55|56.99|48.24|50.48|39.43|42.61|49.88|39.23|37.62|48.17|52.33|56.07|69.12|67.57|73.16|70.38||||
2022-02-19 13:45:50|russ2000_0207|TPH|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||||
2022-02-19 13:45:52|russ2000_0211|LFUS|price|0|||||||||||||||||||||||||||||||||||||||5.75|9.625|9.25|9.375|12.875|12.75|12.5|10.5625|11|14.625|14.25|15.657|16.25|18.375|18.875|18.75|19.375|24.25|23.125|28.25|34.875|24.875|26|25.25|19.875|19.25|18.375|19.25|22.25|24.2656|36.6875|49|29.6875|28.625|25.125|26.79|22.13|26.24|24.77|23.13|16.82|16.86|17.89|22.86|23|28.82|37.2|42.41|34.53|34.16|28.65|27.85|28.13|27.25|34.13|34.38|34.7|31.88|40.6|33.77|35.69|32.96|34.97|31.55|29.73|16.6|10.99|19.96|26.24|32.15|38.01|31.61|43.7|47.06|57.1|58.72|40.21|42.98|62.7|56.89|56.54|61.71|67.85|74.61|78.22|92.93|93.64|92.95|85.18|96.67|99.39|94.89|91.15|107.01|123.11|118.19|128.81|151.77|159.91|165|195.88|197.82|208.18|228.18|197.89|171.48|182.48|176.91|177.31|191.3|133.42|170.63|177.34|254.66|264.44|254.79|273.27|314.68||||
2022-02-19 13:45:57|russ2000_0212|SBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||14|14.375|8.625|13.25|21.75|19.938|13|13.125|15.438|20.188|23.313|28.8125|28.75|16.25|19.5625|14.5625|16.375|9.0625|12.2031|8.9375|11|10.9375|10.0313|7.3281|10.3|8.06|9.46|13.55|14.439|13.7|11.63|7.86|11.62|10.23|14.98|12.5|10.27|7.3|9.21|8.03|9.08|8.87|9.2|8.15|8.56|7.85|10.5|15.45|14.22|12.04|8.21|8.91|7.6|5.04|3.1|1.03|1.94|3.58|4.03|5.08|5.83|7.02|8.18|12.54|10.98|7.17|11.33|11.06|9.06|11.21|12.62|20.29|29.37|33.52|35.73|27.09|34.75|26.09|27.36|31.41|27.91|25.32|32.54|30.75|29.86|28.88|33.35|40.5|32.9|32.05|37.85|31.3|32.15|28.35|26.34|38.48|53.63|42.74|33.34|16.08|18.46|19.23|31.85|29.26|33.22|31.68|26.43||||
2022-02-19 13:46:02|russ2000_0214|VLY|price|0|1.8118|2.0177|2.8766|3.2713|3.5204|3.6063|3.5719|3.6405|4.7654|5.4952|5.9932|8.0711|8.9212|10.8155|9.1233|8.0663|7.6113|8.4357|9.905|8.0663|7.6113|8.8053|7.1509|7.2885|7.5634|7.4259|7.4945|6.8071|6.7383|6.1884|4.8132|4.8819|5.7757|7.3227|7.2885|6.8758|9.97|10.1075|10.5201|12.1702|13.7173|12.8922|13.279|12.1831|16.3085|13.6658|13.859|13.92|13.2138|12.4405|12.7643|12.8922|14.3107|13.1519|13.0873|13.2154|13.9875|13.9899|16.3406|20.2721|20.5637|18.6945|11.0837|11.9588|10.686|12.8073|11.0811|12.4732|11.972|11.4305|12.7752|15.5817|12.6712|13.9236|14.6111|16.1828|17.2485|17.0668|16.3301|16.1889|15.1207|16.9854|17.9459|18.8226|18.0297|17.1105|17.2865|18.7146|17.4489|16.6157|16.2746|17.1274|18.2077|19.1852|19.0807|19.7822|18.8419|17.6215|17.3786|14.934|15.0515|12.974|17.2438|16.6597|10.1768|10.1069|10.6166|12.206|13.2772|12.3537|11.7007|12.9705|12.6621|12.9619|10.0857|11.781|12.3333|10.6|10.02|9.3|10.24|9.47|9.95|10.12|10.41|9.91|9.69|9.71|9.44|10.31|9.84|9.85|9.54|9.12|9.73|11.64|11.8|11.81|12.05|11.22|12.46|12.16|11.25|8.88|9.58|10.78|10.87|11.45|7.31|7.82|6.85|9.75|13.74|13.43|13.31|13.75|||||
2022-02-19 13:46:08|russ2000_0215|AMBA|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||||
2022-02-19 13:46:11|russ2000_0216|HAE|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||||
2022-02-19 13:46:16|russ2000_0217|AEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.12|12.65|11.02|9.66|10.21|12.29|11.93|11.27|12.76|13.67|11.16|12.25|12.5|13.18|12.06|10.84|8.73|9.53|11.43|7.5|6.66|4.32|5.63|7.65|7.41|10.43|10.59|10.49|12.9|12.88|12.54|8.96|10.54|12.73|10.52|11.99|11.94|14.93|15.75|21.11|25.99|24.64|24.49|23.76|28.83|28.94|26.6|23.04|24.61|16.52|13.62|17.61|22.85|23.81|25.3|28.04|31.93|32.55|35.74|36.21|26.95|29.26|25.98|23.91|29.85|12.66|23.32|21.9|27.37|29.87|32.84|27.72|38.82||||
2022-02-19 13:46:21|russ2000_0218|EXAS|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||||
2022-02-19 13:46:24|russ2000_0219|VAC|price|0.0790697674419|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|28.32|29.19|31.6|39.55|42.82|45.51|44.48|50.95|55.01|54.41|57.24|69.36|81.05|79.93|83|62.71|66.21|65.92|79.48|64.23|97.59|107.18|116.99|129.66|133.76|136.77|122.21|86.58|93.5|107.34|102.57|111.29|55.58|78.96|87.98|97.25|171.47|178.05|157.43|153.79|||||
2022-02-19 13:46:27|russ2000_0220|CHE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8125|20.4688|16.6875|14.0313|16.6563|12.875|16.7188|14.875|14.1875|14.625|14.9688|15.8438|17.5938|17.675|17.525|13.675|16.7|18.91|17.725|15.815|17.5|16.55|18.6|19.55|24.28|26.335|24.239|27.25|33.025|37.66|41.05|40.42|50.09|58.56|52|38.52|37.74|48.25|65.03|63|56.14|43.02|36.17|43.36|37.97|37.38|39.04|43.89|48.58|54.38|56.13|57.17|63.67|66.01|65.24|53.42|51.32|63.53|60.52|69.55|68.18|78.65|73.43|68.4|77.87|88.18|89.94|102.9|106.03|119.4|131.65|133.31|150.7|137.03|132.74|140.39|161.01|186.79|203.85|197.1|240.99|275.18|321.38|319.18|268.22|320.07|356.19|413.18|435.72|409.78|453.32|477.67|532.01|460.16|483.93|473.08|532.53||||
2022-02-19 13:46:32|russ2000_0222|CRUS|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||||
2022-02-19 13:46:37|russ2000_0223|SLCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.92|20.94|10.71|13.62|15.83|23.76|19.84|24.46|34.11|36.45|52.42|64.51|25.69|34.31|30.24|14.09|18.41|22.62|34.2|45.16|56.75|47.84|34.94|31.37|32.72|25.39|27.29|18.36|10.64|17.36|12.07|10.87|6.15|1.46|3.36|3|7.04|12.29|11.56|8.05|9.31||||
2022-02-19 13:46:40|russ2000_0224|MLI|price|0||||||||||||||||||||||||||||||||1.3281|1.4688|1.5469|1.5625|1.0625|1.5156|1.7656|2.0469|2.8594|3.0469|4.125|3.9844|4.4375|4.0156|3.6406|4.1563|3.7345|4.172|6.1565|6.4845|7.3125|8.844|10.375|10.1565|9.625|9.7815|10.9375|11.3595|14.75|15.8285|18.5625|12.7188|10.1563|11.1875|16.9688|14.8438|18.125|15.1875|14|11.2188|13.4063|15.02|16.455|14.35|16.625|17.495|15.875|12.95|13.625|12.485|13.555|12.725|17.18|16.995|17.91|21.475|16.1|14.075|13.55|13.885|13.71|17.845|16.515|17.585|15.85|15.05|17.22|18.07|14.495|14.425|16.1|11.505|12.54|10.845|10.4|11.935|12.42|13.395|12.3|13.245|16.35|18.31|18.955|19.295|19.21|22.725|21.295|22.735|25.015|26.645|25.215|27.835|31.505|29.99|29.41|28.54|34.14|36.13|34.72|29.58|27.1|29.42|31.88|32.42|39.96|34.23|30.45|34.95|35.43|26.16|29.51|28.98|23.36|31.34|29.27|28.68|31.75|23.94|26.58|27.06|35.11|41.35|43.31|41.1|59.36|
2022-02-19 13:46:44|russ2000_0225|OMI|price|0|1.2704|1.5787|1.5602|1.3382|1.1655|1.1162|1.2519|1.0977|1.295|1.9733|2.0607|2.3692|2.6653|2.3198|1.8263|2.3692|2.653|2.5667|2.7023|1.746|2.2705|2.7161|2.8395|2.8395|2.642|2.4198|2.2716|2.5186|2.2469|2.7901|2.1728|2.963|3.8271|4.5432|5.4444|6|5.6296|5.074|5.3333|6.5556|6.6667|9.2223|10.2222|10.2222|10.1112|9.9167|11.1667|9.5|8.6667|8.3333|8.5|8.5|8|7.75|6.3333|6.8333|7.5833|9.9587|9.5|9.75|12.042|6.6667|7.75|10.5|6.75|7.3333|6.4167|5.9583|7.0833|11.4583|10.5|11.8333|11.02|12.6667|13.5333|12.3333|13.0933|13.1733|9.5267|10.9467|11.7|14.9|16.0667|14.6067|16.8667|17.2667|16.9333|18.78|18.1|21.5667|19.5667|18.3533|21.8467|19.0667|21.9267|20.8467|24.4867|23.2933|25.3933|28.2867|26.2267|30.46|32.3333|25.1|22.0867|29.2133|30.1667|28.62|30.9267|28.38|28.46|29.43|32.48|34.49|28.48|27.79|30.41|30.63|29.88|28.51|32.56|33.83|34.59|36.56|35.03|33.98|32.74|35.11|33.84|34|31.94|35.98|40.42|37.38|34.73|35.29|34.6|32.19|29.2|18.88|15.55|16.71|16.52|6.33|4.1|3.2|5.81|5.17|9.15|7.62|25.11|27.05|37.59|42.33|31.29|43.5||||
2022-02-19 13:46:49|russ2000_0226|AXE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:46:50|russ2000_0227|LOPE|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||||
2022-02-19 13:46:53|russ2000_0229|TTWO|price|0.515335986888|||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 13:46:57|russ2000_0231|HPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|16.37|15.1|14.31|15.65|12.02|13.64|15.5|16.72|18.14|20.38|21.74|20.43|19.84|22.25|22.98|25.35|24.45|30.05|32.3|28.37|28.9|28.36|29.35|28.04|33.07|34.11|34.03|34.51|33|33.91|32.52|35.11|31.83|28.41|34.42|32.89|33.39|37.65|24.21|25.16|21.52|23.49|27.86|27.23|27.05|24.67||||
2022-02-19 13:47:00|russ2000_0232|MBFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:00|russ2000_0233|GPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|8.188|11.375|17|11.6875|23.125|19.625|21.375|19.5|13.3125|12.1875|11.375|10.25|8.3125|12.2|26.5|21.5|25.95|39.95|36.1|26.99|23.85|21.37|31.6|39.51|35.39|35.61|33.18|28.2|31.07|26.55|25.69|27.75|31.45|44.9|54.35|46.62|51.37|40.39|40.95|38.48|25.02|23.88|21.83|24.1|9.36|13.97|19.72|26.89|30.55|32.91|24.71|28.71|41.58|41.68|38.21|38.19|50.6|56.6|49.95|59.82|61.4|59.45|65.45|79.99|70.18|64.29|81.78|72.95|88.31|85.21|89.15|82.26|74.65|59.31|55.91|61.21|80.43|72.85|59.07|72.2|76.19|63.43|73.28|65.64|49.72|64.7|77.68|90.43|104.12|46.37|64.85|86.92|119.72|158.34|152.08|200.32|192.57|||||
2022-02-19 13:47:05|russ2000_0234|MPWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.84|9.3|9.23|8.6|8.49|14.25|18.64|11|9.73|11.18|13.35|17.07|21.76|22.09|18.01|22.72|18.28|11.68|16.4|21|23.45|24.61|22.3|18.72|16.45|16.11|14.32|14.49|10.44|14.58|19.62|20.39|19.99|21.69|24.08|23.85|30.55|33.79|38.86|41.55|44.05|49.13|52.65|54.35|49.54|64.53|62.17|68.23|78.42|85.43|92.67|96.4|106.2|114.97|113.21|141.3|126.31|110.41|135.49|128.83|156.62|182.89|161.7|226.44|276.61|354.06|342.59|353.72|490.19|498.08||||
2022-02-19 13:47:08|russ2000_0235|IBKC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:08|russ2000_0236|PNM|price|0|18|18|19.1667|16.9167|16.1667|14.5833|15.1667|16.25|17.0833|18.6667|17.5833|19.6667|23.9167|22.5001|23|22|24.75|21.8334|16.5001|12.5001|11.6667|10.5001|9.3333|8.3333|7.4167|9.8334|9.75|9.75|8.25|6.75|6.3333|5.5833|6.25|6.8334|5.9167|6.5001|7.5833|8.5833|9|8.25|8|9.0833|7.6667|7.5001|8.75|7.6667|8.1667|8.625|8.333|9.5|10.917|11.75|12.417|13.667|13|13.083|11.5|11.917|12.875|15.792|16.292|15.125|14.7917|13.625|11.3333|13.25|12.1667|10.8333|10.5|10.2917|17.25|17.875|19.34|21.4|16.8067|18.6333|20.44|16.1333|13.2|15.88|14.9933|17.8333|18.6933|18.7333|20.0333|20.7899|22.51|25.29|26.68|28.81|28.67|24.49|24.4|24.96|27.57|31.1|32.3|27.79|23.28|21.45|12.47|11.96|10.24|10.08|8.26|10.71|11.68|12.65|12.53|11.18|11.39|13.02|14.92|16.74|16.43|18.23|18.3|19.54|21.03|20.51|23.29|22.19|22.63|24.12|27.03|29.33|24.91|29.63|29.2|24.6|28.05|30.57|33.72|35.44|32.72|34.3|37|38.25|40.3|40.45|38.25|38.9|39.45|41.09|47.34|50.91|52.08|50.71|38|38.44|41.33|48.53|49.05|48.77|49.48|45.61||||
2022-02-19 13:47:14|russ2000_0237|DOOR|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||||
2022-02-19 13:47:17|russ2000_0238|SAIC|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|36.1|37.25|39.24|41.77|48.18|48.78|51.43|53.18|43.66|43.41|53.64|61.43|69.18|81.42|74.27|71.78|72.97|76.65|86.3|85.73|69.13|67.4|73.43|86.36|81.97|90.72|86.66|76.43|74.68|103.1|88.21|87.77|85.15|84.04||||
2022-02-19 13:47:19|russ2000_0239|CACI|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|||||
2022-02-19 13:47:25|russ2000_0240|ALEX|price|0|5.997|6.8716|7.1215|8.4646|8.7456|8.3708|9.5577|11.9315|12.9935|11.7441|12.1814|14.2429|18.4283|18.75|17.25|22.5|25.625|27.625|30|21.625|28.75|30.25|33|31.5|36|35.25|36.5|37.5|30.75|30|22.5|22.25|25.75|24.25|26.25|28.25|27.5|25|23|24.75|24.75|25.75|24|26.75|25.25|25.75|25.5625|22.25|22.5|22.25|24|23|24|24.125|24.5|25|25.875|26.125|25.875|27.313|30.563|29.125|19.875|23.25|19.625|22.25|23.875|22.813|20.625|22.063|26|26.25|21.375|25.75|23.41|26.7|27.61|25.8|22.14|25.79|24.86|26.1|28.36|33.75|32.96|33.45|33.94|42.42|41.2|46.35|53.24|54.24|47.68|44.27|44.37|44.34|50.44|53.11|50.13|51.66|43.08|45.55|44.03|25.06|19.03|23.44|32.09|34.23|33.05|29.78|34.84|40.03|45.65|48.16|36.53|40.82|48.45|53.25|29.53|29.37|35.75|39.75|36.02|41.73|42.56|41.45|35.97|39.26|43.18|39.4|34.33|35.31|36.68|36.14|38.42|44.87|44.52|41.38|46.33|27.74|23.13|23.5|22.69|18.38|25.44|23.1|24.51|20.96|11.22|12.19|11.21|17.18|16.79|18.32|23.44|25.09||||
2022-02-19 13:47:30|russ2000_0241|UMBF|price|0|5.5518|6.6384|6.4001|6.3048|7.1571|7.0488|6.5889|7.3298|7.5511|7.9447|9.3221|8.9769|10.2177|9.7707|9.2005|8.854|9.2051|8.9478|10.6479|9.1998|8.9443|9.1998|9.1572|8.9442|8.859|9.6258|10.8183|10.3073|10.222|9.9665|7.9221|9.1998|9.9665|10.9034|12.1386|12.6922|13.2461|14.1405|12.6922|13.6293|13.5442|13.1182|13.2886|12.7775|12.2664|12.6497|12.1812|11.7128|11.2442|13.6805|15.929|14.5325|15.8729|15.1515|15.6669|17.5324|17.0993|18.6685|23.1812|24.7727|27.7273|22.4999|21.5625|20.8523|17.6136|19.4886|18.9773|18.875|18.375|16.4063|18.625|18.6875|19|21.5|20.75|20|21.44|23.435|19.52|19.1305|18.335|21.23|23.585|23.77|25.35|25.81|23.835|28.33|28.46|28.515|32.84|31.955|35.115|33.34|36.57|36.51|37.76|36.87|42.86|38.36|41.2|51.27|52.52|49.14|42.49|38.01|40.44|39.35|40.6|35.56|35.51|41.44|37.365|41.88|32.08|37.25|44.735|51.23|48.68|43.82|49.07|55.67|54.34|64.28|64.7|63.39|54.55|56.89|52.89|57.02|50.81|46.55|51.63|53.21|59.45|77.12|75.31|74.86|74.49|71.92|72.39|76.23|70.9|60.97|64.04|65.82|64.58|68.64|46.38|51.55|49.01|68.99|92.33|93.06|96.71|106.11|||||
2022-02-19 13:47:35|russ2000_0242|ASGN|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||||
2022-02-19 13:47:40|russ2000_0244|HZNP|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||||
2022-02-19 13:47:42|russ2000_0245|MINI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:43|russ2000_0246|AVA|price|0|10.75|9.875|10.0625|9.8125|9.0625|8.25|9.25|9.25|10.1875|11.9375|10.75|12.5|14|15|13.75|12.625|14.6875|13.625|13.3125|11.6875|12.25|13.75|13.625|13.75|13.1875|14.75|15.0625|15.3125|14.125|14.9375|13.5625|14.875|14.875|14.875|16.1875|16.5|16.1875|16.75|17.3125|17.625|19.3125|19.875|20.125|18.75|17.375|14.375|14.5|13.75|15|16|16.125|17.5|19.125|18.625|18.875|18.625|17.375|19.625|20|24.313|24.438|22.438|19.813|19.25|16.25|16.25|17.5625|15.4375|40.75|17.4375|22.5|20.5|17.62|19.98|13.6|13.26|15.53|13.8|11.2|11.56|10.59|14.15|15.58|18.12|18.92|18.42|18.1|17.67|17.5|18.59|19.4|17.71|20.65|22.83|23.68|25.31|24.23|21.55|20.35|21.54|19.56|21.46|21.71|19.38|13.78|17.81|20.22|21.59|20.71|19.53|20.88|22.52|23.13|25.69|23.85|25.75|25.58|26.7|25.74|24.11|27.4|27.02|26.4|28.19|30.65|33.52|30.53|35.35|34.18|30.65|33.25|35.37|40.78|44.8|41.79|39.99|39.05|42.46|51.77|51.49|51.25|52.66|50.56|42.48|40.62|44.6|48.44|48.09|42.49|36.39|34.12|40.14|47.75|42.67|39.12|42.49||||
2022-02-19 13:47:48|russ2000_0247|MNRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||6.2222|5.1111|5.4817|4.2966|4.667|4.1114|4.7407|5.4444|5.8893|4.8147|4.926|5.1114|4.5187|4.2593|4.9259|4.6667|2.8148|2.1482|2.1111|2.3704|1.9815|2.2222|2.463|2.7222|3.2222|2.6482|3.2222|3.8074|3.4963|4.0533|5.0963|6.7408|5.2919|5.0074|6.2222|8.3734|8.7408|8.8711|11.1067|10.7822|9.7111|11.2445|11.4711|13.1156|11.6756|13.4756|16.5067|14.4711|15.1156|15.6|15.6|16.6445|15.0178|12.9933|11.2667|10.3333|15.3733|17|18.22|17.14|21.1933|22.2933|23.84|26.3533|30.74|34.59|32.98|37.29|32.97|38.79|41.49|33.24|35.19|34.9001|39.71|48.05|46.43|56.36|56.88|53.19|48.53|57.8|65.05|62.16|67.55|66.22|71.47|63.56|61.17|57.2|52.1|41.75|56.05|56.95|53.6|58.1|69.6|68.75|86.52|85.3|79.01|78.2|43.81|54.94|40.57|53.3|65.8|63.51|57.51|58.27|||||
2022-02-19 13:47:53|russ2000_0248|MTDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.07|10.99|10.08|10.37|7.88|8.84|12.08|16.94|18.64|24.22|26.75|25.85|19.84|21.92|25|20.3|20.46|18.74|20.07|20.47|26.22|22.84|20.3|27.35|31.12|28.75|30.06|33.01|15.49|19.33|18.16|16.98|17.97|2.81|8.66|8.26|12.5|23.45|36.01|38.4|38.01||||
2022-02-19 13:47:55|russ2000_0249|LXP|price|0|||||||||||||||||||||||||||||||||||||||||||9.75|10.125|10|9.375|9.25|9|9.25|10.875|10.25|11.25|11.5|12|12.875|14.625|12.125|14|15.625|15.438|15.188|14.625|12.5625|12.5625|11.0625|11.625|11.1875|9.1875|10.3125|11.1875|11.25|11.8125|12.9|15.47|14.65|15.5|15.98|16.5|16.1|15.9|17.05|17.7|19.16|20.19|21.79|19.8586|21.71|22.58|21.94|24.31|23.55|21.3|20.85|21.6|21.18|22.42|21.13|20.8|20.01|14.54|14.41|13.63|17.22|5|2.38|3.4|5.1|6.08|6.51|6.01|7.16|7.95|9.35|9.13|6.54|7.49|8.99|8.47|9.66|10.45|11.8|11.68|11.23|10.21|10.91|11.01|9.79|10.98|9.83|8.48|8.1|8|8.6|10.11|10.3|10.8|9.98|9.91|10.22|9.65|7.87|8.73|8.3|8.21|9.06|9.41|10.25|10.62|9.93|10.55|10.45|10.62|11.11|11.95|12.75|15.62||||
2022-02-19 13:48:00|russ2000_0250|NUVA|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||||
2022-02-19 13:48:03|russ2000_0251|OLED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|7.25|6|5.719|4.875|4.125|5.313|4.625|6.219|6.094|4.5|3.938|3.875|4.3125|3.4375|16.75|24.875|29.688|22.063|7.188|10.313|16.99|7.05|9.1|9.6|8.3|6.01|7.89|8.18|8.77|10.39|13.72|12.83|10.69|8.42|9|6.99|10.28|11.15|10.51|14.38|13.31|11.03|15.01|15.09|15.71|17.72|20.67|14.32|12.32|10.96|9.45|9.17|9.78|11.94|12.36|11.77|17.98|23.5|30.65|55.04|35.09|47.94|36.69|36.53|35.94|34.33|25.62|29.43|28.11|32.03|34.36|31.91|32.1|32.64|27.75|46.75|51.73|33.9|54.44|54.1|67.8|55.51|56.3|86.1|109.25|128.85|172.65|101|86|117.9|93.57|152.85|188.06|167.9|206.07|131.78|149.62|180.74|229.8|236.77|222.33|170.96|165.03||||
2022-02-19 13:48:08|russ2000_0252|EFII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:09|russ2000_0253|RXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:09|russ2000_0254|FIVE|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||||
2022-02-19 13:48:11|russ2000_0255|MDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:12|russ2000_0257|NVAX|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||||
2022-02-19 13:48:16|russ2000_0258|MGLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:16|russ2000_0259|MOH|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||||
2022-02-19 13:48:19|russ2000_0260|SANM|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||||
2022-02-19 13:48:24|russ2000_0261|IVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.42|22.03|23.75|23.02|20.23|22.74|22.9|22.17|20.93|15.77|14.13|18.29|18.04|20.82|19.88|21.45|16.5|16.62|14.71|16.87|17.32|16.85|15.63|16.08|14.48|13.59|12.61|12.61|13.44|15.57|14.62|15.5|16.67|17.12|17.85|16.39|16.06|16.17|14.51|16.15|16.2|15.39|16.78|5.3|3.67|2.85|3.35|4.02|3.92|3.1|2.85||||
2022-02-19 13:48:28|russ2000_0263|ENTG|price|0.466110531804||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|8.9375|7.375|7.98|10.75|7.2|14|17.66|10.43|8.22|11.9|11|14.79|13.25|12.08|10.19|8.79|8.43|9.92|8.86|11.88|9.73|10.33|10.28|9|11.21|10.68|11.71|11.3901|8.65|6.64|7.54|6.87|2.24|0.92|1.36|3.41|3.98|5.03|6.12|4.48|6.06|8.64|8.59|8.55|8|9.44|8.57|8.05|7.99|9.8|9.63|9.53|10.02|11.86|11.77|11.49|11.84|13.56|13.615|13.74|12.61|13.49|13.77|14.89|16.37|23.05|24.25|25.85|30.1|34.1|33.3|37.9|25.37|35.69|39.71|38.05|47.98|44.76|52.16|61.7|76.71|108.8|114.78|116.49|132.85|||||
2022-02-19 13:48:32|russ2000_0264|GBCI|price|0|||||0.3049|0.286|0.2749|0.3576|0.3952|0.4291|0.4855|0.5457|0.8022|0.8172|0.7648|0.7121|0.7424|0.682|0.682|0.5614|0.5238|0.6216|0.633|0.6631|0.7235|0.7837|1.0663|1.0857|1.1159|1.0857|0.9047|0.9047|1.0555|1.2365|1.2667|1.5381|1.9604|1.9241|2.1895|2.5876|2.6871|3.1018|3.2842|3.0653|2.9193|2.9704|2.8501|2.6693|2.93|3.444|3.6653|3.5767|3.8853|4.1287|4.6627|4.7593|4.7593|5.4633|5.5007|7.2855|8.1597|7.9047|7.5532|7.0523|6.2109|8.2424|6.0386|5.6859|4.9807|5.1151|4.3152|4.7515|5.6727|7.3697|7.3678|8.0756|8.7893|9.503|8.8359|9.1384|10.3796|10.5045|11.7035|13.8539|13.76|15.024|15.552|18.1547|16.2667|17.42|20.58|20.0333|20.7|19.5133|22.78|24.44|24.04|20.35|22.52|18.74|19.17|15.99|24.77|19.02|15.71|14.77|14.94|13.72|15.23|14.67|14.5875|15.11|15.05|13.48|9.37|12.03|14.94|15.46|15.59|14.71|18.98|22.19|24.68|29.79|29.07|28.38|25.86|27.77|25.15|29.42|26.39|26.53|25.42|26.58|28.52|36.23|33.93|36.61|37.76|39.39|38.38|38.68|43.09|39.62|40.07|40.55|40.46|45.99|34.005|35.29|32.05|46.01|57.08|55.08|55.35|56.7||||
2022-02-19 13:48:38|russ2000_0265|HI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.29|22.8|20.16|15.39|15.85|16.69|20.57|18.7|22.11|21.54|21.55|20.51|21.42|23.13|18.67|22.18|22.97|18.16|18.56|22.7|25.2|23.63|27.28|28.54|31.66|31.69|32.05|33.11|29.98|31.68|25.32|28.28|29.22|30.85|31.17|38.25|35.85|36.7|39.05|45.35|45.3|47.85|51.85|36.75|41.53|38.95|31.27|33.28|18.05|26.23|28.2|38.35|48.17|43.21|42.27|53.3||||
2022-02-19 13:48:42|russ2000_0266|PZZA|price|0||||||||||||||||||||||||||||||||||||||||||2.25|2.8611|3.0278|3.25|2.7222|3.0556|3.1945|3.9865|3.8889|5|4.5765|7.4375|8.125|8.75|8.4375|6.594|9.1875|8.547|8.719|9.5938|9.8594|8.25|11.0313|11.0313|11.1719|10.3125|6.5156|8.25|6.125|6.2656|5.5625|5.9531|6.3375|6.5125|6.87|6.97|8.3475|7.2825|6.97|6.2575|6.9925|6.2025|8.34|8.44|7.385|7.67|8.61|8.68|9.9925|12.53|14.8275|16.405|16.6|18.055|14.505|14.7|14.38|12.22|11.35|12.105|13.295|13.58|9.215|11.435|12.395|12.285|11.68|12.855|11.56|13.175|13.85|15.835|16.63|15.2|18.84|18.83|23.785|26.705|27.465|30.9085|32.685|34.94|45.4|52.11|42.39|39.99|55.8|61.81|75.61|68.48|55.87|54.19|68|78.85|85.58|80.04|71.76|73.07|56.11|57.3|50.72|51.28|39.81|52.95|44.72|52.35|63.15|53.37|79.41|82.28|84.85|88.64|104.44|126.99|133.47||||
2022-02-19 13:48:46|russ2000_0268|IDCC|price|0|10.625|10|9.5|8.25|7.75|8.5|8.5|6.625|9.125|7.75|6.5|8|10.125|9.75|18.375|13.5|12.25|10.75|15|8.375|9.5|8|10|8.75|9.25|8.125|7.75|5.875|7.5|5.875|4.125|4|8|7.75|7.875|5.875|8.625|5.625|5.375|9.25|7.625|6.125|6.5|5.25|4.125|3.1875|3.25|7.375|6.125|7|8.25|7.375|8.75|8.5|7.75|5.938|5.375|5.5|5.375|3.063|4|5.375|4.188|4.563|4.313|4.5|5.5|75|25|16.5625|14|5.4063|7.4688|13.25|7.33|9.7|9.59|9.05|8.7|14.56|22.633|23.39|15.03|20.6|17.48|18.81|16.32|22.1|15.32|17.5|19.64|18.32|24.52|34.91|34.1|33.55|31.67|32.17|20.78|23.33|19.81|24.32|24.05|27.5|25.82|24.44|23.16|26.56|27.86|24.69|29.61|41.64|47.71|40.85|46.58|43.57|34.86|29.51|37.27|41.09|47.87|44.65|37.34|29.49|33.11|47.8|39.82|52.9|50.74|56.89|50.6|49.04|55.65|55.68|79.2|91.35|86.3|77.3|73.75|76.15|73.6|80.9|80|66.43|65.98|64.4|52.47|54.49|44.63|56.63|57.06|60.68|63.45|73.03|67.82|71.63||||
2022-02-19 13:48:51|russ2000_0269|KNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9198|28.3565|26.1381|13.1752|16.223|22.8202|17.0718|16.2037|17.1489|27.4498|30.2855|37.963|43.2485|45.3897|48.2253|40.4707|55.8449|51.1188|43.7307|29.4367|26.3696|35.5903|28.2793|40.9144|47.2415|39.0046|50.9452|41.25|44.08|45.5|38.24|34.92|25.07|32.68|29.55|34.45|35.84|32.8|41.71|41.31|42.22|49.07|45.8|52.82|61.65|||||
2022-02-19 13:48:54|russ2000_0270|EGP|price|0.0839102160688|17.8334|20.3333|22|23.75|23.6667|22.3333|23.1667|25|23.5833|22.6667|21.75|22|22|19.5001|20.3333|20.3333|19.5833|17.1667|15.0833|14.5001|15|15.3333|15.4167|15.4167|15.3333|15.3333|13.6667|13.3333|11.25|8.4167|6.5833|11.3333|11.25|9.6667|8.0833|9.1667|9.1667|8.6667|9.6667|12.5833|11.75|13.25|15.1667|12.75|13.75|12.75|12.25|12.583|12.917|12.6667|14|14.6667|14.6667|14.333|16.167|18.417|17.75|19.938|20|20.625|19.938|18.75|19.0625|16.125|18.0625|18.625|18.3125|21.5|20.8125|23.25|20.375|23.55|21.55|22.38|20.9|25.76|24.95|25.26|24.26|25.56|25.98|27.38|29.15|35.5|28.95|32.43|35.43|37.7|37.5|43.4|43.7|47.44|44.67|47.03|53.23|51.03|50.11|41.24|47.68|46.46|47.71|46.4|33.48|28.07|33.61|34.72|36.81|37.74|40.88|36.27|40.48|43.97|46.06|44.52|43.61|50.22|50.3|53.48|52.06|58.2|63.07|61.86|63.66|62.91|63.25|62.36|68.86|60.14|57.2|60.2|56.16|60.37|59.75|73.62|67.91|73.53|78.25|87.18|90.59|82.66|89.78|95.32|95.79|111.64|114.33|120.48|133.95|104.48|106|132.66|133.08|143.28|158.66|176.22|197.78|||||
2022-02-19 13:49:00|russ2000_0271|MDCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:00|russ2000_0272|ENV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|10.46|17.09|13.02|14.93|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||||
2022-02-19 13:49:03|russ2000_0273|SCOR|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||||
2022-02-19 13:49:06|russ2000_0274|NYT|price|0|5.5055|6.6474|6.8976|7|6.6875|7.8438|8.5|9.5938|10.9688|11.9688|10|12.25|15.5938|20.3438|17.4375|17.75|21.875|23.5|20.5|15.5|14.8125|13.5|14|13.4375|13.25|15.375|15.75|13.25|11.9375|12.0625|8.875|10.3125|11.25|12.0625|11.1875|11.8125|15.1875|14|13.8125|13.1875|15.4375|12.1875|12.4375|13.125|13.6875|11.9375|10.9375|11.063|11.563|11.75|13.688|14.813|14.5|16.313|16.875|19|22.063|24.75|26.25|33|35|39.625|27.5|34.6875|28.5|36.8125|37.5|49.125|42.9375|39.5|39.3125|40.0625|40.97|42|39.03|43.25|47.86|51.5|45.45|45.73|43.15|45.5|43.46|47.79|44.2|44.71|39.1|40.8|36.58|31.15|29.75|26.45|25.31|24.54|22.98|24.36|23.51|25.4|19.76|17.53|18.88|15.39|14.29|7.33|4.52|5.51|8.12|12.36|11.13|8.65|7.74|9.8|9.47|8.72|5.81|7.73|6.79|7.8|9.76|8.53|9.8|11.06|12.57|15.87|17.12|15.21|11.22|13.22|13.76|13.65|11.81|13.42|12.46|12.1|11.95|13.3|14.4|17.7|19.6|18.5|24.1|25.9|23.15|22.29|32.85|32.62|28.48|32.17|30.71|42.03|42.79|51.77|50.62|43.55|49.27|48.3||||
2022-02-19 13:49:11|russ2000_0275|SAFM|price|1|||||||||||||||||6.2222|4.7778|3.7778|3.1111|4.2222|5|5.2777|5.6667|7|8.2222|7.2223|6|6.4445|5.2223|4.2222|6|5.7778|5.8889|4.7778|5.2223|5.8889|6.7778|6|8.6667|9.5556|8.2778|6.8889|7.8889|7.4445|8.3889|8.778|8.667|7.667|7.75|7.167|7.3333|7.625|7.375|9|12.333|9.5|10.313|8.792|8.375|8.417|10.083|10.0417|10.1667|8.6667|8.5|6.625|5.2917|4.8333|4.25|4.6667|6.3333|7.4333|8.9267|8.9333|14.7267|17.0467|13.6|12.286|13.0867|12.64|19.7933|23.4267|32.76|37.18|48.23|32.49|43.71|36.24|43.09|34.51|28|26.51|25.91|26.53|31.62|39.53|39.87|34.8|33.61|41.67|39.74|31.22|36.18|39.9|40.68|36.59|46.75|56.67|46.75|41.98|41.11|47.6|46.22|49.5|50.94|51.61|36.83|45.3|50.48|61.26|70.64|63.21|74.35|82.27|91.09|83.98|79.96|75.12|72.01|69.51|81.22|91.74|87.59|89.98|91|115.78|130.75|149.57|126.9|111.16|100.83|98.39|123.1|151.63|131.02|154.81|137.69|136.14|111.495|127.97|136.19|164.53|186.84|189.45|184||||
2022-02-19 13:49:16|russ2000_0276|FELE|price|0||||||||||||||||||||||||||0.9375|0.9375|1.0625|1.1094|1.25|1.0938|1.1563|1.9063|2.0625|2.0625|2.25|2.8438|2.875|2.75|3|3.0313|2.9063|4|4.4375|4|3.4375|4|4.25|4.1875|3.844|4.0315|4.125|4.5|4.375|4.219|5.844|5.5625|6.219|7|8.0315|8.5625|8.5|7.9063|8.4375|8.125|8.125|8.25|8.7734|7.9844|8.4688|8.625|8.5625|8.9531|9.4875|9|10.25|12.665|11.7675|10.6875|12.0025|11.745|13.8175|13.92|15.1225|15.92|18.93|19.8|21.13|18.865|19.325|20.695|19.77|27.325|25.82|26.57|25.695|23.25|23.59|20.555|19.135|17.085|19.39|22.275|14.055|11.065|12.96|14.345|14.525|14.995|14.41|16.58|19.46|23.1|23.475|18.14|21.78|24.535|25.565|30.245|31.0154|33.57|33.65|39.4|44.64|42.52|40.33|34.74|37.53|38.14|32.33|27.23|27.03|32.17|33.05|40.71|38.9|43.05|41.4|44.85|45.9|40.75|45.1|47.25|42.88|51.09|47.5|47.81|57.32|47.13|52.52|58.83|69.21|78.94|80.62|79.85|94.56||||
2022-02-19 13:49:22|russ2000_0277|IRWD|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|||||
2022-02-19 13:49:26|russ2000_0280|CMC|price|2|1.3471|1.6876|1.6603|1.2227|1.1876|1.2305|1.1445|1.2852|1.2579|1.2305|1.3633|1.7578|1.875|1.9453|1.4532|1.7109|1.8165|1.9688|1.5235|2.0157|2.4961|2.3907|2.2267|2.0508|1.9688|2.0157|2.004|1.8868|1.875|1.7813|1.6641|1.9336|1.9102|1.8399|1.711|2.1563|2.3204|2.1563|2.3204|2.5665|2.9063|3.5391|3.2813|3.4063|2.7188|3.3438|3.125|3.219|3.422|3.5315|2.9375|3.3285|3.922|3.766|3.9845|3.625|3.7035|3.844|4.1175|4|3.8359|3.0469|3.1641|2.8516|2.9297|3.8281|4|3.4531|3.2891|3.4922|3.0625|3.1963|3.1812|3.925|4.125|4.5563|5.7375|4.73|4.2|3.5175|4.47|4.945|6.435|7.425|7.525|8.745|11.335|17.4|13.08|14.965|17.55|22.645|24.61|21.59|29.05|27.57|35.15|28.89|30.91|30.46|36.6|26.03|11.98|10.21|16.97|16.93|15.9|16.4|15.57|13.02|15.37|16.67|14.89|11.75|13.98|13.29|11.68|12.74|13.55|16.31|15.42|14.88|19.42|19.35|17.75|17.28|16.34|15.05|16.07|15.7|14.79|14.69|17.17|15.52|22.01|21.13|18.1|18.89|19.84|24.3|23.64|21.6|19.27|16.55|13.35|15.67|21.36|18.26|17.16|20.87|19.91|25.15|31.47|32.62|30.9|36.75||||
2022-02-19 13:49:31|russ2000_0282|KW|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.1718|0.7813|0.8205|0.703|0.3125|0.3125|0.3203|0.5859|0.5235|0.6406|0.7185|0.8751|1.0311|1.0156|2.1485|2.8125|1.7604|1.7188|2.3125|2.2031|2.3125|1.8906|1.4219|1.3438|1.375|1.0781|0.9531|1|0.9375|1.0156|1.43|1.3275|1.025|0.875|0.8|1.2475|1.55|1.57|1.685|1.7475|1.875|1.875|2.275|2.6875|2.975|3.525|4.4375|4.5|4.8125|5.6875|6.8125|9.125|10|11.25|10.5|9.75|10.5|9.125|7.5|8.25|9.275|9|9.85|10.5|10.71|9.79|10.72|12.3|10.87|10.75|13.76|13.46|14.53|13.72|15.53|16.68|19.29|21.99|23.59|26.45|25.03|25.87|26.06|25.28|25.13|24.31|21.14|17.65|21.81|20.7|21|19.05|18.85|17.3|17.15|21.45|21.15|17.99|21.04|20.11|22.59|22.3|14.47|15.27|15.6|18.42|20.78|19.79|21.06|23.7||||
2022-02-19 13:49:36|russ2000_0283|HOMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2088|4.6465|4.8969|4.6402|4.6991|4.5854|4.7348|4.4487|4.7264|5.8795|5.6636|4.5159|4.2727|4.9886|5.5886|6.1614|5.7575|5.2675|5.5525|5.5025|5.9525|5.4275|6.5325|6.63|7.335|8.615|8.2775|9.215|12.805|15.308|19.375|18.125|16.62|15.635|16.015|17.325|18.205|19.515|20.575|20.735|18.92|22.35|28.29|26.71|24.41|25.06|23.1|22.65|23.19|21.96|16.08|17.57|18.81|18.94|19.86|11.83|15.24|15.15|18.91|27.29|25.28|23.51|23.74|||||
2022-02-19 13:49:39|russ2000_0284|PTLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:39|russ2000_0285|MTH|price|0||||||||||||||||||||||7.5|6.8438|5.9063|2.4375|2.7188|2.9063|2.4375|1.7813|2.5313|2.9063|3.2813|5.7188|6.4688|6.6563|5.3438|4.3125|3.8438|1.5|1.7813|1.3125|1.2188|0.75|0.9375|0.75|0.8438|0.9375|0.75|1.125|1.3125|1.3125|1.125|1.2188|1.875|1.9688|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|||||
2022-02-19 13:49:44|russ2000_0286|SBRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|18.42|17.89|16.41|10.26|12.22|16.29|16.54|20.37|21.4|28.21|25.41|23.26|26.2|27.37|28.27|25.65|30.55|32.73|25.74|23.2|20.64|20.23|20.37|24.32|23.57|27.61|24.43|20.99|18.9|17.66|21.71|22.66|16.4|19.47|19.26|22.46|21.34|10.98|13.33|13.785|17.565|17.36|18.2|14.92|13.53||||
2022-02-19 13:49:47|russ2000_0288|FFIN|price|0|||||||||||||||||||||||||||||||||||||||||||1.2735|1.2362|1.1916|1.2102|1.152|0.9961|1.024|1.2102|1.4428|1.5593|1.6523|2.1527|2.0218|2.3273|2.2691|2.8183|3.3091|3.1183|2.9273|2.9818|2.6818|2.8|2.59|2.54|2.66|2.46|2.1|2.2|2.565|2.515|2.66|3.1|2.953|3.01|3.321|4.1839|3.644|3.8|3.55|4.1825|4.62|5.14|5.0237|5.2412|5.02|5.6013|5.5788|5.64|5.805|5.8433|6.3833|6.09|6.3583|6.9767|6.97|6.4683|6.6967|6.275|6.83|7.635|8.6467|9.2017|8.0283|8.3933|8.2433|9.0383|8.5933|8.015|7.8317|8.5417|8.5617|8.6125|6.54|8.3575|8.8025|8.64|9.0075|9.7525|12.15|13.915|14.7125|16.5275|15.4475|15.685|13.895|14.94|13.82|17.32|15.89|15.085|14.79|16.395|18.22|22.6|20.05|22.1|22.6|22.525|23.15|25.45|29.55|28.845|28.89|30.79|33.33|35.1|26.84|28.89|27.91|36.175|46.73|49.13|45.95|50.84||||
2022-02-19 13:49:51|russ2000_0290|GBX|price|2|||||||||||||||||||||||||||||||||||||||||||||16|17.375|16.625|15.375|14|13|10.875|11.375|16|11.5|9.625|9.375|11.25|13|17.125|15.875|18|15.625|14|10|9.3125|10.625|10|8.25|7.625|8.25|9.5625|9.85|8.95|8.6|7.38|6.72|7.25|6.15|6.75|8.15|10.45|14.31|14.5|17.06|17.23|21.05|29.74|27.03|27.72|28.85|27.25|37.78|34.65|27.78|36.97|28.47|31.53|29.38|22.18|26.28|26.25|20.05|7.57|3.76|7.52|12.87|10.73|9.19|14.31|11.67|18.76|24.98|26.06|17.38|22.2|25.28|13.84|14.45|19.11|20.25|23.45|22.57|31.25|42.07|55.5|71.52|55.48|58.77|60.23|41.7|33.88|25.45|28.7|33.89|38.8|42.05|44.25|42.9|50|51.8|49.7|58|48.91|41.25|27.21|23.29|28.14|24.23|21.22|27.19|33.37|47.05|44.41|44.1|39.99|43.25||||
2022-02-19 13:49:55|russ2000_0293|SFLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:55|russ2000_0296|UNF|price|2|4.25|4.8125|4.75|4.4688|3.4688|3.9063|3.4375|4.375|3.375|3.9375|4.0938|5.1563|7.4375|7.0313|6.625|7.375|6.3125|7.1563|4.7813|6.5938|6.125|6.4688|6.125|7.2813|8.375|8.75|10.75|10.0625|9.75|9|7.125|8.625|10.375|8.5|9.1875|12.375|10.5625|12.25|12.625|14.125|13.5|16.25|16.375|16.75|15.625|13.5|12.125|12|12.125|13.875|15.875|19.375|22.75|20.5|21.125|20.125|19.625|24|25.813|27.125|25.75|25.1875|22|22.5|18|15.125|15.1875|10.0625|8.1875|10.125|9.625|12.92|18.35|16.65|19.98|22.39|24.9|23.23|19.55|18.8|18|25.75|23.23|27.61|26|28.73|27.64|40.58|36.6|39.29|30.9|33.51|32.05|31.04|41.5|41.56|41.76|41.38|37.37|38.63|48|43.03|27.71|23.96|34.15|39.89|43.95|52.56|45|39.26|51.27|56.4|53.62|51.78|57.83|60.08|57.22|63.51|70.57|83.54|94.9|95.88|102.24|109.69|98.95|96.95|111.59|118.83|114.31|108.41|108.58|105.41|115.67|128.39|141.35|133.1|141.7|143.6|163.5|155.3|177.6|185.2|154.41|143.82|158.78|195.91|206.25|185.81|179.8|192.62|184.88|242.29|221.68|229.07|191.65|179.24||||
2022-02-19 13:50:01|russ2000_0297|THRM|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||||
2022-02-19 13:50:07|russ2000_0298|MKSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.063|19|20|30.125|52.5|37.625|28.75|15.125|18.57|24.05|19.25|25.54|32.5|17.31|11.26|14.81|12.9|18.3|23.27|25.44|23.1|20.45|14.99|18.14|15.06|17.39|16.42|17.67|23.25|18.91|20.61|22.39|25.54|27.56|19.31|19.02|21.23|23.17|19.91|14.58|14.67|12.79|19.51|16.37|19.66|21.02|18.22|24.63|32.79|24.65|22.59|28.03|30.1|28.32|25.29|25.35|26.9|27.88|26.33|29.77|29.34|30.16|33.34|36.375|34.09|38.58|32.29|36.22|37.32|41.51|49.5|60|68.3|72.75|92.45|98.35|111.35|104.25|80.45|59.36|93.05|76.16|90.95|112.54|79.97|113.96|110.74|148.38|181.64|178.33|149.23|174.97|||||
2022-02-19 13:50:11|russ2000_0299|NXST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.45|11.2|11.19|8.62|8.55|7.08|5.9|5.75|4.56|5.03|4.8|3.99|4.65|9.19|14.24|10.63|9.15|5.93|4.8|2.22|0.68|0.68|0.81|3.62|4.02|4.745|5.99|5.03|6.01|8.21|7.76|6.61|7.84|8.54|6.45|10.97|10.46|17.93|33.77|40.9|51.82|34.65|44.23|40.64|51.45|57|56.95|43.51|56.61|44.99|47.74|53.5|63.4|68.6|58.85|61.55|79.8|65.9|77.85|80.7|73.62|108.37|101.72|99.69|117.3|62.52|87.75|91.4|99.63|142.11|145.22|156.38|147.93||||
2022-02-19 13:50:14|russ2000_0300|AIT|price|0|3.0094|3.3917|3.2252|3.3362|2.96|2.7442|3.0094|2.9415|2.9723|3.071|2.8243|3.293|3.8603|3.4657|2.8859|2.9291|3.2067|3.663|3.7309|3.3177|4.5017|5.3677|4.6273|4.9851|5.3184|5.2839|5.8766|5.5062|4.8395|4.4198|3.4568|3.5309|3.8025|4.5432|4.0988|3.8518|4.4692|3.4815|3.432|4.4692|4.5926|4.2469|4.9876|5.6049|6.2963|6.2717|6.0987|6.5927|6|6.0493|6.6913|8.6667|8.4073|8|8.37|8.2593|10.37|10.6667|15.306|11.8887|11.9727|9.1393|7.25|6.1667|4.9447|8.4445|8|7.3887|7.1111|7.278|7.6945|9.1389|7.2889|8.4222|7.5067|8.2889|8.5556|8.6667|7.5333|8.4|7.4267|9.3778|8.8311|10.6045|10.0978|13.3867|15.8845|18.2667|18.1333|21.5267|23.92|22.46|29.7333|24.31|24.4|26.31|24.54|29.5|30.83|29.02|29.89|24.17|26.93|18.92|16.87|19.7|21.16|22.07|24.85|25.32|30.6|32.48|33.26|35.61|27.16|35.17|41.13|36.85|41.43|42.01|45|48.33|51.5|49.09|48.24|50.73|45.65|45.59|45.34|39.65|38.15|40.49|43.4|45.14|46.74|59.4|61.85|59.05|65.8|68.1|72.9|70.15|78.25|53.94|59.47|61.53|56.8|66.69|45.72|62.39|55.1|77.99|91.17|91.06|90.13|102.7|||||
2022-02-19 13:50:20|russ2000_0301|ROLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5313|0.37|0.6875|0.13|0.13|0.0313|0.06|0.02|0.04|0.01|0.01|0.01|0.007|0.005|0.005|0.005|0.005|0.005|0.005|0.0001||||16.01|17.21|16.48|20.49|22.4|24.51|29.68|32.52|41.49|37.89|43.5|33.8|34.73|34|20.03|16.25|19.24|23.33|24.9|31.87|29.85|34|38.35|37.8|38.21|33.34|41.9|46.69|46.06|48.85|49.91|50.71|51.79|63.47|69.52|66.1|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||||
2022-02-19 13:50:24|russ2000_0302|CFFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|4.1691|4.6108|4.3485|4.2795|4.1967|4.528|6.4331|7.1233|7.0405|8.2652|8.3845|9.6303|10.1074|11.5563|10.1162|12.7976|13.1378|12.7049|13.3057|15.9606|15.9915|13.4249|14.4056|15.8634|15.912|14.8827|15.1434|14.5868|14.4498|15.1301|15.5454|17.1136|16.451|16.3449|16.0799|14.145|15.8546|17.2461|22.1363|19.9673|16.3494|16.9325|14.6442|13.8137|16.7734|14.5779|10.9555|11.81|11.33|11.69|10.81|11.6|11.97|11.71|11.95|11.7|11.93|12.14|12.595|12.1|12.76|12.02|12.26|12.85|12.64|12.065|12.12|12.85|13.14|13.52|13.98|16.66|14.45|13.94|13.94|13.66|12.77|13.53|12.99|12.59|12.79|13.28|13.98|13.77|11.58|10.84|9.39|12.53|13.34|11.82|11.09|11.39||||
2022-02-19 13:50:27|russ2000_0305|ABM|price|1|3.75|3.25|2.875|2.9063|2.8907|2.75|2.7188|3.125|3.2188|3.5782|2.875|2.7657|3.3594|3.2813|2.9375|2.9688|3.0938|2.9688|2.2032|2.5|2.9688|3.1563|3.4219|3.7032|4.3125|4.4063|4.125|4.1875|4.75|4.6407|3.5625|3.7813|3.8594|4.1407|4.2344|4.7032|4.3594|4|4.4688|4.4063|5.2813|4.25|4.0938|4.5938|4.5|5.375|5.25|5.938|5.782|6.25|6.625|7|8.532|8.782|8.813|9.438|9.375|11.563|13.563|15.282|14.4688|14.8125|14|16.4375|15.2188|13.875|12|10.2813|12.625|13|13.9688|15.175|15.46|18.275|13.65|15.25|19.15|16.5|14.69|15.21|13.85|16.22|15.56|18.05|18.46|17.99|20.75|18.3|18.17|19.6|19.78|19.11|17.2|16.5|19.86|25.84|28.14|25.16|23.52|20.72|20.94|23.93|16.33|14.85|17.52|21.07|18.78|19.42|21.49|21.7|22.55|25.7|24.32|22.5|20.22|21.7|23.28|18.6|19|21.92|22.55|25.9|27.51|26.66|27.09|24.61|27.64|28.87|32.05|32.96|28.4|30.03|32.17|37.21|39.08|40.39|43.19|44.62|41.97|38.03|31.13|31.2|30.75|34.19|37.97|42.09|36.46|38.14|34.49|35.9|34.72|36.74|51.41|46.49|44.01|41.69||||
2022-02-19 13:50:32|russ2000_0306|MATX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|20.73|24.59|24.25|24.73|26.3|26.15|23.47|25.42|25.54|34.98|41.66|42.04|38.04|43.6|39.54|32.14|39.6|35.77|31.17|28.71|28.59|30.5|28.19|37.37|38.92|32.25|36.09|36.97|37.89|40.8|30.62|29.1|39.75|55.75|67.49|64.12|81.8|86.58||||
2022-02-19 13:50:36|russ2000_0307|LANC|price|0|3.7472|3.9535|3.9966|3.6012|3.0512|3.395|3.1026|3.1026|2.9222|2.9995|3.1026|3.5496|4.5466|5.0193|3.8418|4.7529|5.5006|4.9333|5.535|4.375|4|4.375|4.6875|4.6875|4.7813|5.25|5.8126|6.25|5.6875|5.375|3.875|4.1875|5.6875|5.1875|7.3126|9.875|11.875|11.0157|12.2813|14.8125|19.0313|19.1251|20.75|23|21.625|23.625|23.3333|19.583|23.667|23.833|22.6667|24.833|24.833|24.917|25.5|30.6667|30.6667|32.25|35.417|37.583|42.4375|37.875|30.75|32.125|26.625|34.5|32|33.125|30.625|19.5|24.5625|28.0625|29.0625|32.98|28.01|35.51|37.04|35.66|42.12|39.08|38.349|38.69|39.9|45.16|40.4|41.64|42.165|42.87|42.55|42.94|43|37.05|42|39.47|44.76|44.31|44.19|41.89|38.17|39.7|39.96|30.28|37.66|34.3|41.48|44.07|51.27|49.68|58.96|53.36|47.5|57.2|60.6|60.82|61.01|69.34|66.46|71.21|73.25|69.19|77|77.99|78.29|88.15|99.42|95.16|85.28|93.64|95.17|90.85|97.48|115.46|110.57|127.61|132.09|141.39|128.84|122.62|120.12|129.21|123.14|138.42|149.21|176.86|156.69|148.6|138.65|160.1|144.64|154.99|178.8|183.73|175.36|193.51|168.81|165.6||
2022-02-19 13:50:41|russ2000_0308|PRLB|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|||||
2022-02-19 13:50:44|russ2000_0309|BLMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.02|14.99|15.8|17.64|25.21|23.36|23.94|23.48|22.64|18.6|23.75|23.82|21.35|18.47|17.15|16.65|17.39|17.72|18.24|19.21|21.16|17.42|21.35|24.32|20.64|20.03|17.6|20.45|18.82|19.4|22.07|6.66|10.66|15.125|18.81|28.03|27.23|26.2|21.25||||
2022-02-19 13:50:46|russ2000_0310|WAGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:46|russ2000_0311|HLX|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||||
2022-02-19 13:50:50|russ2000_0312|CHSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:51|russ2000_0313|CATM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:51|russ2000_0314|SJI|price|0|2.7032|2.4844|2.8594|2.7813|2.7969|2.7969|2.9375|3.4219|3.4532|3.6094|3.2813|3.625|4.2032|4.7032|4.5782|4.5938|5.5313|5.0313|4.7188|4.25|4.3125|4.375|4.4688|4.5938|4.6563|5.2188|5.4063|5.1875|4.7188|4.3438|4.25|4.6563|4.6875|4.625|4.875|4.9688|4.9688|5.375|5.6875|5.75|6.3438|6.1875|6.375|5.9375|5.4063|4.5|4.3438|4.5315|4.9375|5.25|5.2815|5.7815|5.344|5.3125|5.875|6.094|5.344|5.5625|6.2815|7.5785|7.422|6.9065|6.4531|6.5469|5.4063|7.0781|6.5938|7.1094|7.0469|6.6719|7.2969|7.4375|7.375|7.7875|7.6625|8.15|7.8875|8.4375|8.165|8.255|7.8875|9.2125|9.4625|10.125|10.2275|11|11.9375|13.14|14.1|15.28|14.57|14.57|13.635|13.695|14.955|16.705|19.025|17.69|17.4|18.045|17.555|18.68|17.85|19.925|17.5|17.445|17.65|19.09|20.995|21.48|24.735|26.41|27.985|27.155|24.875|28.405|25.02|25.485|26.465|25.165|27.795|28.705|29.29|27.98|28.045|30.205|26.68|29.465|27.14|24.73|25.25|23.52|28.45|31.62|29.55|33.69|35.65|34.17|34.53|31.23|28.16|33.47|35.27|27.8|32.07|33.73|32.91|32.98|25|24.99|19.27|21.55|22.58|25.93|21.26|26.12||||
2022-02-19 13:50:57|russ2000_0315|SMTC|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||||
2022-02-19 13:51:03|russ2000_0316|BCPC|price|0||||||||||||||0.2305|0.4543|0.4082|0.5794|0.5531|0.4346|0.2173|0.2305|0.2107|0.2634|0.2305|0.2437|0.2238|0.1976|0.1613|0.2107|0.2634|0.2107|0.2798|0.4773|0.5926|0.4609|0.6255|0.823|0.7463|0.7463|0.6145|0.5158|0.5267|0.5487|0.4829|0.6145|0.7901|0.7133|0.7901|0.7572|1.0209|1.4156|1.1853|1.1689|1.2013|1.0867|1.1196|1.1196|1.4156|2.0742|2.3209|2.2387|2.5924|1.7533|1.0618|1.1356|1.1356|1.1604|1.58|1.7778|2.2222|2.3704|2.6173|3.1311|3.5356|4.0689|4.2173|4.2667|4.5924|4.2764|4.8|3.3738|4.6458|4.02|4.5036|5.2|5.432|5.8867|6.8525|6.8889|8.9036|8.1631|8.8325|10.2533|9.7689|8.7956|11.4133|11.7867|12.1133|13.6067|14.92|15.28|15.42|17.78|16.6067|16.7533|16.3467|17.5333|22.34|24.65|25|30.86|33.81|37.52|43.78|37.31|40.54|30.25|32.61|36.73|36.45|43.94|44.75|51.75|58.7|52.12|53.56|56.57|66.64|55.38|55.72|60.77|60.8|62.02|59.65|77.53|83.92|82.42|77.71|81.29|80.6|81.75|98.14|112.09|78.35|92.8|99.97|99.19|101.63|98.72|94.86|97.63|115.22|125.41|131.26|145.07|168.6||||
2022-02-19 13:51:08|russ2000_0317|SNCR|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||||
2022-02-19 13:51:10|russ2000_0318|NEOG|price|1.99129918924|||||||||||||||||||||||||||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|35.22||||
2022-02-19 13:51:16|russ2000_0319|PTCT|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||||
2022-02-19 13:51:19|russ2000_0321|WRE|price|0|4.662|5.6402|5.4113|5.224|5.1407|5.5153|6.1813|6.993|6.9306|8.0753|8.4541|8.2875|10.0576|11.5568|10.7863|9.9533|11.3277|11.6192|10.4948|10.1617|10.6613|10.8904|11.9524|14|12.5833|13.5001|13.25|12.6667|11.6667|11.75|9.3333|11.1667|14.3333|13.25|14.6667|17.6667|17.25|16.75|19.375|20.125|22.75|21.25|22|20.5|19|19.375|18|16.125|15.5|15.75|15.25|15.875|16|16.75|16|17.5|17.875|17.75|17|16.75|17.188|17.375|16.188|18.625|16.3125|16.9375|15.75|15|15|17.875|20.0625|23.625|23.34|23.64|23.72|24.89|28.75|28.9|25.38|25.5|25.97|27.2|29|29.2|32.45|29.38|30.3|33.87|28.75|31.2|31.11|30.35|36.32|36.7|39.8|40|37.42|34|33.18|31.41|33.42|30.05|36.63|28.3|17.3|22.37|28.8|27.55|30.55|27.59|31.73|30.99|31.09|32.52|28.18|27.35|29.7|28.45|26.82|26.15|27.84|26.91|25.27|23.36|23.88|25.98|25.38|27.66|27.63|25.95|24.93|27.06|29.21|31.46|31.12|32.69|31.28|31.9|32.76|31.12|27.3|30.33|30.65|23|28.38|26.73|27.36|29.18|23.87|22.2|20.13|21.63|22.1|23|24.75|25.85||||
2022-02-19 13:51:24|russ2000_0322|LCI|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||
2022-02-19 13:51:29|russ2000_0323|TREX|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||||
2022-02-19 13:51:33|russ2000_0324|KMPR|price|0|||||||||||||||||||||||||||||14.7792|15.7101|12.3354|14.3137|17.9212|15.8265|17.223|16.6411|15.7101|15.8265|17.1066|19.8995|19.434|21.1796|20.5977|20.2486|18.7358|18.6194|22.4597|20.0159|22.5759|22.1106|21.8778|22.3433|21.4123|21.8778|22.9252|25.9506|23.1584|28.3946|30.2566|30.0829|31.3629|32.3517|29.8787|33.3985|29.0931|38.1698|32.3517|35.0278|37.0064|27.3477|29.5004|37.821|33.8639|35.7493|35.5817|39.52|40.2|35.77|30.7|29.22|23.17|27.12|30.46|41.41|42.9|42.674|41.57|45.45|45.4|49.1|47.46|45.05|46.51|43.59|44.17|50.11|47.07|49.18|49.59|47.99|35.34|27.57|24.94|15.94|13.98|12.02|19.49|22.05|28.05|25.6|24.39|24.54|30.88|29.67|23.96|29.21|30.28|30.75|30.71|29.5|32.61|34.25|33.6|40.88|39.17|36.86|34.15|36.11|38.96|38.55|35.37|37.25|29.57|30.98|39.32|44.3|39.9|38.6|53|68.9|57|75.65|80.45|66.38|76.14|86.29|77.95|77.5|74.37|72.52|66.83|76.83|79.72|73.9|66.79|58.79||||
2022-02-19 13:51:39|russ2000_0325|ROSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|
2022-02-19 13:51:40|russ2000_0326|MEI|price|1|0.7709|0.9793|0.4584|1.2918|1.0418|1.1876|1.5415|1.7918|1.8335|2.2083|2.3333|2.5833|2.9583|2.4583|2.0832|2.1249|2.2083|2.3333|1.5832|1.5002|2.0832|1.8749|1.5002|1.5832|1.5415|1.6667|1.5832|1.6667|2|2.3333|1.8749|2.8333|2.7917|3.2917|4|3.375|4.4168|4.7499|5.75|8|7.5002|8|8.3333|10|10.5002|11.5|12.6675|9.8327|11.5008|14.834|15.3324|14.2506|16.7513|17|19.5012|22.251|14.126|20.7501|19.7504|14.3752|16|14.531|15.3749|12.5004|14.8737|22.3133|16|34.1256|41.6559|45.4366|37.626|22.6872|5.72|8.97|7.25|9|11.47|9.749|9.19|9|10.5|11.81|11.91|12.58|11.34|13.03|13.43|12.53|11.24|12.64|10.26|12.3|9.8|8|11.07|11.01|15.08|16.17|12.54|12.12|10.84|11.19|7.59|4.62|6.02|7.58|7.25|10.99|11.1|10.68|9.29|11.82|12.36|10.58|9.29|9.93|8.45|8.8|10.12|9.62|14.38|18.89|25.58|33.66|27.74|31.98|39.38|36.17|42.46|26.83|33.33|26.06|29.73|35.03|31.2|42.05|44.55|39.75|46.9|40.85|39.9|39.25|29.6|25.75|29.51|29.95|34.4|32.75|30.02|28.2|30.77|37.75|44.93|47.83|42.07|44.03|
2022-02-19 13:51:45|russ2000_0327|MLHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:51:45|russ2000_0328|DIN|price|0||||||||||||||||||||||||||||||||||5.3125|6.75|7.25|7.875|6.375|7.0625|10.375|11.3125|12.75|12.4375|14.5|13.625|14.3125|13.875|13.625|14.719|12.875|13.125|13|12.563|13.5|11|11.813|12.625|15.5|17.875|16.25|19.188|20.688|18.438|19.969|19.625|24.063|20.25|16.688|14|16.75|19.125|21.688|20|26.85|26.2|29.3|33.71|29.45|24.1|24|22.54|31.57|32.85|38.48|34.44|35.76|38.21|41.89|47.68|43.39|40.74|46.91|47.94|48.08|46.35|52.7|58.65|54.43|63.33|36.58|47.9|37.36|16.86|11.56|11.86|31.19|24.75|24.29|39.53|27.92|44.98|49.38|54.98|52.27|38.49|42.21|49.6|44.64|56|67|68.79|68.87|69|83.55|78.07|79.49|81.59|103.64|107.01|99.09|91.66|84.67|93.43|84.78|79.19|77|54.42|44.05|42.98|50.73|65.58|74.8|81.31|67.34|91.29|95.47|75.86|83.52|28.68|42.1|54.59|58|90.03|89.25|81.21|75.81||||
2022-02-19 13:51:50|russ2000_0329|GCO|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||||
2022-02-19 13:51:56|russ2000_0330|LGND|price|0|||||||||||||||||||||||||||||||||||||||||||||||57|49.5|40.5|49.5|59.25|64.5|69.75|99.75|81.75|89.25|66.75|77.25|99|77.25|95.625|77.25|54.75|69.75|49.125|66.75|46.125|77.25|106.5|79.125|76.875|84|58.125|67.8|55.08|107.4|118.32|87|40.8|32.22|38.94|81.54|77.4|88.14|120.6|104.28|60.12|69.84|34.38|41.7|60.819|66.9|77.1|50.7|60.24|65.7|60.48|41.28|32.04|28.98|24|15.6|17.7|16.44|17.88|17.16|13.86|13.02|10.44|8.76|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||||
2022-02-19 13:52:01|russ2000_0332|XON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:52:01|russ2000_0333|EVER|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||||
2022-02-19 13:52:03|russ2000_0335|CVBF|price|0|0.4693|0.6451|0.7036|0.7386|0.7268|0.6683|0.6451|0.4477|0.5864|0.7568|0.8208|0.7782|0.7993|1.0769|1.3113|1.4604|2.0789|2.0042|2.3029|2.2282|3.049|2.8374|3.0716|3.6904|4.4376|4.8644|6.9973|7.6375|5.7174|5.5897|3.1574|3.7119|4.4373|4.2667|3.9678|3.2428|3.6693|3.4133|3.2428|3.2002|4.3091|4.0109|5.0345|4.2666|4.0531|4.9492|4.8642|5.4613|4.522|4.3534|4.4365|5.1612|4.6073|5.7169|5.4606|7.8398|6.3576|8.192|8.5766|12.6736|13.3142|12.4157|11.1679|11.5215|9.8558|13.3138|13.5671|11.8391|9.041|10.1205|10.7595|10.88|10.2214|12.2891|13.7603|9.5846|10.3219|11.6275|11.2333|13.0202|12.4032|12.384|12.1664|12.3456|13.2864|13.92|14.2208|16.9984|14.512|15.744|14.88|16.248|17.1|15.66|14.77|14.46|11.9|11.12|11.7|10.34|10.41|9.44|13.9|11.9|6.63|5.97|7.59|8.64|9.93|9.5|7.51|8.67|9.31|9.25|7.69|10.03|11.74|11.65|11.9402|10.4|11.27|11.76|13.52|17.07|15.9|16.03|14.35|16.02|15.94|17.61|16.7|16.92|17.45|16.39|17.61|22.93|22.09|22.43|24.17|23.56|22.64|22.42|22.32|20.23|21.05|21.03|20.87|21.58|20.05|18.74|16.63|19.5|22.09|20.59|20.37|21.41|||||
2022-02-19 13:52:08|russ2000_0336|COHR|price|0|7.8671|10.4167|7.6525|7.1527|8.4958|8.8394|11.2444|9.25|9|8.5|6.9375|8.375|8.375|6.25|5.5|5.875|6.375|6.3125|6.9375|4.75|6.4375|5.9375|4.9375|5.1875|6.25|6.9375|8.5|7.3125|6.4375|5.625|4.375|4.5|6.5625|6.625|7|6.625|6.5|4.75|4.25|5.625|6.625|6.9375|7.125|6.375|6.1875|6.5|7|8.563|13.375|14.688|18.25|20.25|21.25|26|17.625|21.125|23.907|22.25|27.688|17.563|24.1875|17.1563|9.3438|12.4375|13.75|18.625|22.375|26.75|51.875|83.8438|68|32.5|35.4063|36.17|28.4|30.92|33.9|29.539|18.25|19.95|18.75|24.27|24.63|23.8|26.29|29.85|25.94|30.44|33.76|36.01|29.28|29.68|35.11|33.74|34.66|31.57|31.74|30.51|32.08|25.07|27.89|29.89|35.55|21.46|17.25|20.68|23.32|29.73|31.96|34.3|40.01|45.14|58.11|55.27|42.96|52.27|58.33|43.12|45.86|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||||
2022-02-19 13:52:14|russ2000_0337|BGCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|75|32.813|27.375|15.875|22|18.35|5.16|8.28|11.46|10.91|9.44|16.9|12.291|19.76|25.57|23.5|20.1|17.41|9.42|12.52|8.64|8.63|7.76|7.95|7.61|8.08|8.99|8.93|9.4|8.7|8.17|11.18|11.7|7.38|3.88|2.72|2.34|3.2|4.35|4.35|6.15|5.59|5.8|8.6|9.37|7.92|6.53|5.73|7.4|6.48|4.785|3.35|4.24|5.81|5.69|5.83|6.39|7.43|7.23|8.84|9.27|9.25|8.28|9.4|9.05|8.85|8.93|10.26|11.02|12.15|13.69|15.39|13.33|12.41|11.84|5.14|5.31|5.16|5.56|5.91|2.42|2.8|2.39|4.13|4.5|5.75|5.14|4.57||||
2022-02-19 13:52:18|russ2000_0339|VGR|price|0|||||||||||||||||||4.0735|3.3946|4.13|3.6209|4.8657|4.7525|5.2617|4.2999|4.9222|4.6959|5.0919|5.5446|5.0919|4.0169|3.8472|3.8472|3.6775|2.6591|2.6025|2.2065|1.6408|1.2447|1.075|1.1881|2.0368|0.8487|0.679|0.679|1.9802|1.8671|1.8788|2.7853|4.4697|4.6635|4.6641|3.0442|2.7853|2.5909|2.4621|1.8137|3.0442|4.4697|8.6168|5.8301|2.6566|12.6331|8.0659|12.1142|8.6158|7.7425|6.3168|5.43|6.7162|6.1122|8.1174|12.3501|17.3469|13.6499|11.8839|7.3132|5.493|5.0698|4.7993|7.6352|6.5968|7.4764|7.7879|7.2153|7.2297|7.9993|7.398|8.9325|10.1064|9.1771|9.6266|8.2074|8.6018|9.4132|9.9223|11.9481|12.4787|11.1702|9.7948|8.9818|10.3254|7.9633|7.595|8.3551|9.5648|8.5948|9.4727|10.326|12.0542|11.1646|11.1453|11.4676|11.6281|12.0207|11.9936|11.5198|11.7902|10.5678|11.4562|11.5273|12.0141|12.2155|16.0735|15.4317|17.3786|16.6969|17.2141|18.3815|18.6013|19.4076|18.7905|18.445|18.5984|19.6437|17.9678|18.417|18.5669|20.2993|18.4943|17.3061|13.1238|9.2667|10.2762|9.2857|11.91|13.39|9.42|10.06|9.69|11.65|13.95|14.14|12.75|11.48|
2022-02-19 13:52:23|russ2000_0340|COLB|price|0||||||||||||||||||||||||||||||||||||||4.4959|4.4959|4.7456|6.8687|6.7439|5.9944|5.2451|5.3701|5.4949|5.2451|4.5587|4.9963|5.6839|6.059|5.9977|6.8092|7.7451|7.4948|8.121|8.121|10.0569|11.4933|13.4925|15.9292|14.8985|14.2426|13.8678|11.2442|11.5253|9.8386|9.8386|8.8079|10.101|11.3379|12.8324|9.2764|11.5737|12.4263|11.8367|12.0635|12.2952|10.6162|12.0095|13.0952|17.1048|16.8|20.6286|26.6476|22.22|23.79|24.99|23.75|24.62|26.23|28.55|33.46|37.38|32.01|35.12|33.73|29.25|31.82|29.73|22.38|19.33|17.73|11.93|6.4|10.23|16.55|16.18|20.31|18.26|19.65|21.06|19.17|17.22|14.32|19.27|22.78|18.79|18.54|17.94|21.98|23.81|24.7|27.49|28.52|26.31|24.81|27.61|28.97|32.54|31.21|32.51|29.92|28.06|32.72|44.68|38.99|39.85|42.11|43.44|41.95|40.9|38.77|36.29|32.69|36.18|36.9|40.685|26.8|28.345|23.85|35.9|43.09|38.56|37.99|32.72|||||
2022-02-19 13:52:28|russ2000_0342|ONB|price|0||||||4.9463|5.0837|6.381|6.874|8.1239|8.4149|11.0524|12.4747|16.5459|13.5376|13.1124|12.8878|13.1057|12.2339|12.8878|11.8245|11.8245|11.6024|11.6024|11.1724|11.1724|11.4968|11.9202|11.1732|11.0659|9.884|10.5286|10.2064|10.4213|12.1403|12.7849|12.9994|12.7848|13.6442|14.0739|14.3963|14.826|15.793|16.6525|15.7931|15.6855|15.6855|16.4702|14.9331|14.7714|14.8271|14.9331|14.29|15.9004|15.739|16.868|16.977|19.855|20.164|22.449|22.623|22.623|24.638|26.413|22.73|22.433|21.547|24.206|25.907|22.968|23.702|23.457|17.2768|21.72|21.3903|20.773|21.147|20.9378|20.4524|19.9917|19.4104|20.8617|20.2721|20.7256|21.5238|23.6514|23.6571|24.6286|20.3|21.4|21.22|21.64|21.64|19.97|19.1|18.92|18.18|16.61|16.57|14.96|18|14.26|20.02|18.16|11.17|9.82|11.2|12.43|11.95|10.36|10.5|11.89|10.72|10.8|9.32|11.65|13.14|12.01|13.61|11.87|13.75|13.83|14.2|15.37|14.91|14.28|12.97|14.88|14.19|14.46|13.93|13.56|12.19|12.53|14.06|18.15|17.35|17.25|18.3|17.45|16.9|18.6|19.3|15.4|16.4|16.59|17.205|18.29|13.19|13.76|12.56|16.56|19.34|17.61|16.95|18.12|||||
2022-02-19 13:52:33|russ2000_0343|SSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4581|16.1162|20.0514|19.4899|17.8029|19.021|18.3657|19.4899|22.2635|23.5|21.5419|25.5617|18.5533|15.46|14.3267|12.4714|11.0286|13.44|15.1314|15.7905|15.7905|19.6667|23.8305|23.088|22.9029|23.3562|24.9886|24.2267|27.6648|28.5714|25.3424|26.6757|33.8|27.8476|29.9333|30.4095|32.2571|33.2857|31.5905|36.5238|38.7429|36|36.19|35.58|34.18|33.1|31.99|37.6|32.91|20.9|22.01|27.82|27.85|37.06|35.19|31.06|31.53|32.55|29.03|26.33|28.53|33.19|35|40.77|40.37|50.79|48.48|55.76|65.8|61.49|59.71|57.02|66.53|67.84|76.66|75.41|70.43|64.27|67.35|74.52|87.55|87.75|86.35|88.95|88.65|89.55|89.9|82.65|59.5|67.65|71.76|77.04|86.61|66.85|47.28|52.71|73.93|82.76|82.04|64.91|81.68|||||
2022-02-19 13:52:37|russ2000_0344|AXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.563|11.8125|15|14.5|12.125|15.125|16.4375|13.25|5.9375|9.5|14.35|13.95|20.8|29.14|27.75|29.84|23.5|20.26|24.12|29.58|39.65|36.85|37.53|28.31|30.08|24.19|24.29|22.33|18.35|17.76|15.92|16.94|18.65|27.74|29.52|24.79|19.66|20.64|11.03|5.36|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|||||
2022-02-19 13:52:42|russ2000_0345|COLM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3125|6.4585|5.3333|5.0208|4.7708|4.7083|5.8333|6.7083|7.3125|8.9583|14.875|14.7708|15.9792|21.46|13.085|16.475|17.155|16.3|18.85|22.055|18.545|24.605|26.375|27.535|27.64|27.545|27.75|29.76|26.515|23.875|23.035|23.405|26.725|22.6375|28.165|28.43|30.18|34.01|27.845|23.275|21.025|19.53|20.98|16.62|14.96|15.515|20.48|19.48|26.515|24.73|29.43|30.68|28.71|31.2|25.705|23.1|23.98|26.54|26.41|26.925|29.315|30.965|29.97|36.695|40.81|41.95|36.35|44.855|60.92|60.84|58.97|45.59|61.37|59.47|56.38|57.91|58.25|54.93|59.98|71.33|75.74|93.06|92.72|81.87|104.18|99.64|96.59|101.3|67.74|79.56|86.48|88.92|107.27|98.32|99.82|97.44||||
2022-02-19 13:52:46|russ2000_0346|ESRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.94|15.32|15|16.5|15.04|17.81|18.75|17.06|17.06|18.2|17.65|18.64|21.66|19.6|20.54|20.75|20.27|20.38|16.84|16.98|16.37|14.28|15.8|14.75|13.89|13.96|8.96|7|6.09|9.65|11.27|11.75|10.26|8.94||||
2022-02-19 13:52:48|russ2000_0347|GMED|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||||
2022-02-19 13:52:51|russ2000_0349|DY|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||||
2022-02-19 13:52:56|russ2000_0350|DF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:52:57|russ2000_0351|PODD|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||||
2022-02-19 13:53:00|russ2000_0352|PNFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.625|3|4|3.5|3.625|5.375|4.925|5.9|5.65|6.51|6.6|8.1335|9.17|11.995|15.03|18.15|22.39|23|21.26|24.16|25.1|25.8|26.88|29.01|36.2|33.32|30.99|29.07|30.05|27.14|24.33|23.51|27.77|26.43|21.14|13.3|12.71|14.3|15.11|12.23|9.23|13.1|16.31|15.5|10.72|16.4|18.41|18.09|19.71|18.985|23.53|25.21|29.99|33.03|38.11|38.5|36.1|39.13|44.46|54.875|48.35|51.94|48.09|49.77|53.96|69.8|64.45|64.75|65.4|67.4|63.8|66|60.45|45.31|54.7|56.01|56.61|64.46|37.19|42.77|34.84|62.64|89.56|87.5|93.57|92.79|||||
2022-02-19 13:53:04|russ2000_0353|CLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:04|russ2000_0356|TRMK|price|0|1.2917|1.5208|1.625|1.75|2.0208|1.9583|2.0834|2.1667|2.3333|3.125|3|3.9584|4|5.0208|4.2709|4.4167|4.6667|4.25|4.4167|3.8333|4.4167|4.125|4|3.8959|3.5|3.8751|3.75|3.4167|3.3541|3.125|3.0834|2.9167|3.4167|3.3333|3.6667|4.0417|5.0834|6|5.8333|6.5834|7.5834|7.0834|9|7.25|8.625|9.25|9.75|8.75|7.625|8.813|9.25|11.375|11.25|10.5|11|12.75|12.25|14|16.125|23.125|22.875|21.938|15.5|22.625|19.6875|22.875|22.5|21.6094|20.1875|17.4375|19.5|21|20.75|20.32|22.38|24.23|25.26|25.55|22.8|23.8|23.76|25.47|27.13|29.27|29.02|28.92|31.08|31.07|29|29.25|27.85|27.47|31.64|30.97|31.43|32.71|28.04|25.86|28.04|25.36|22.28|17.65|20.74|21.59|18.38|19.32|19.05|22.54|24.43|20.82|21.74|24.84|23.42|23.41|18.15|24.29|24.98|24.48|24.34|22.46|25.01|24.58|25.6|26.84|25.35|24.69|23.035|24.54|24.28|24.98|23.17|23.04|23.03|24.85|27.56|35.65|31.79|32.16|33.12|31.86|31.16|32.63|33.65|28.43|33.63|33.25|34.11|34.51|23.3|24.52|21.41|27.31|33.66|30.8|32.22|32.46|||||
2022-02-19 13:53:10|russ2000_0357|NTCT|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|||||
2022-02-19 13:53:14|russ2000_0358|EVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7|29.6|36.85|31.99|29.31|23.54|21.55|18.43|9.5|16.07|13.23|15.25|18.94|28.5|31.52|30.75|26.94|27.43|34.36|33.74|33.23|24.21|26.4|29.75|24.56|27.25|29.36|42.02|40.33|49.35|59.73|53.74|55.86|46.52|51.92|50.88|55.24|50.75|52.68|52|49.6|50.45|71.55|77.15|72.5|80.8|90.55|83.5|112.05|101.1|66.33|91|88.43|78.75|76.56|46.51|58.37|63.51|108.1|131.32|131.04|137.38|136.74||||
2022-02-19 13:53:17|russ2000_0359|FRGI|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||||
2022-02-19 13:53:20|russ2000_0361|SIGI|price|0|3.9355|3.4983|3.4593|2.6706|2.9985|2.3348|2.8346|2.9595|2.9204|3.2094|2.9985|2.8111|3.8341|3.7092|3.6232|3.6232|3.9199|4.3338|4.1698|3.1703|3.6701|4.0839|3.998|3.8341|3.959|3.998|4.375|4.75|4.3125|4|3.625|3.3125|4.25|3.5625|4.2813|4.1875|4.8125|5.1875|4.9375|5.5|6.1875|6.3125|7.5|7.625|6.9375|6.2813|6.375|6.3125|7.1875|8.25|9.125|8.875|9|8.125|8.375|9.5|10.375|12.1095|12.875|13.5|13.4375|11.203|9.5625|10.0625|8.8125|9.5313|9.4375|8.5938|8.5313|9.5|8.9375|12.125|11.6172|13.34|11.665|10.865|13.35|14.165|10.865|12.59|12.27|12.525|14.905|16.18|17.535|19.94|18.6|22.12|23.115|24.775|24.45|26.55|26.5|27.935|26.305|28.645|25.46|26.88|21.28|22.99|23.88|18.76|22.92|22.93|12.16|12.77|15.73|16.45|16.6|14.86|16.29|18.15|17.3|16.27|13.05|17.73|17.61|17.41|19|19.27|24.01|23.02|24.5|27.06|23.32|24.72|22.14|27.17|29.05|28.05|31.06|33.58|36.61|38.21|39.86|43.05|47.15|50.05|53.85|58.7|60.7|55|63.5|60.94|63.28|74.89|75.19|65.19|49.7|52.74|51.49|66.98|72.54|81.15|75.53|81.94||||
2022-02-19 13:53:25|russ2000_0362|POWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.563|6.469|4.688|3.3125|6.3125|7.25|16.1563|16.75|22.0625|13|12.2813|6.5938|4.8125|8.6563|6.575|8.945|11.075|9.75|8.185|6.075|8.5|11.655|11.66|16.62|16.595|14.67|12.315|9.91|9.175|10.19|10.86|10.575|11.495|11.97|8.51|10|11.5|11.35|13|14.935|16.2|15.135|17.17|12.05|9.56|8.6|11.745|16.625|17.95|20.76|16.875|16.71|20.43|19.17|17.935|16.395|16.91|18.835|20.44|15.905|17.005|21.365|20.175|27.55|27.245|32.2|29.13|27.105|26.14|26.275|24.335|20.365|24.17|24.815|26.695|30.685|34.2|32.5|31.525|36.55|37.15|33.325|39.85|31.55|28.65|34.97|37.03|45.265|48.56|44.195|59.915|55.36|79.15|79.13|78.53|98.99|94.09||||
2022-02-19 13:53:30|russ2000_0363|SWC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:30|russ2000_0364|KFY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|12.875|13.9375|23.1875|34.75|25.75|35.5625|35.1875|19.875|17.85|15.69|6.98|9.5|10.68|6.35|8.53|6.29|6.64|9.1|8.8|13.95|15.84|18.7452|16.82|20|15.8|19.34|15.92|19.76|20.56|19.18|22.65|23.88|23.72|25.44|19.17|14|18.47|16|12.37|10.11|10.53|12.87|16.46|15.22|17.02|13.45|17.59|22.85|20.3|22.35|15.55|16.43|15.86|13.16|13.4|16.87|16.27|19.53|23.24|24.05|29.39|29.42|27.06|28.5|32.46|34.68|34.83|29.5|30.15|23.1|20.83|29.05|32.39|34.64|40.92|44.56|53.71|65.77|44.06|45.61|47.51|39.24|37.09|40.98|28.04|30.45|31.43|46.92|68.09|66.37|75.39|64.55||||
2022-02-19 13:53:34|russ2000_0366|MWA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.57|14.61|14.94|13.81|18.35|12.39|10.63|8.21|8.51|8.98|6.16|3.3|3.53|5.45|5.33|4.93|4.08|3.07|4.22|4.41|3.83|2.52|2.15|3.36|3.46|4.73|5.6|5.97|6.51|8|8.91|9.4|8.48|8.32|10.04|9.76|9.24|7.57|8.49|9.78|11.25|12.55|13.81|11.65|11.3|12.82|12.59|10.87|11.83|11.49|9|10.04|10.04|11.23|11.82|7.66|9.07|10.4|11.95|13.81|13.71|15.63|13.98||||
2022-02-19 13:53:37|russ2000_0367|FWRD|price|0|||||||||||||||||||||||||||||||||||||||||||4.1112|4.5556|4.9444|3.9167|4.8334|3.445|3.222|3|2.639|2.945|3.195|3.333|2.389|2.2222|2.583|3.167|4.389|5.389|7.333|6.611|3.25|4.1667|5.8333|12.5|10.5|19.2778|15.7917|26.6667|23.4583|24.875|21.7917|19.9667|15.6933|22.6133|21.1|21.8533|12.0667|12.94|14.5073|16.9133|18.48|18.3333|21.9133|24.9333|26.68|29.8|28.3867|28.27|36.84|36.65|37.29|40.73|33.09|28.93|32.88|34.09|29.78|31.17|35.44|34.6|27.23|24.27|16.23|21.32|23.15|25.03|26.3|27.25|26|28.38|30.63|33.79|25.45|32.05|36.67|32.27|30.41|35.01|37.29|38.28|40.33|43.91|46.11|47.85|44.83|50.37|54.3|52.26|41.49|43.01|45.32|44.53|43.26|47.38|47.57|53.28|57.23|57.44|52.86|59.08|71.7|54.85|64.73|59.15|63.72|69.95|50.65|49.82|57.38|76.84|88.81|89.75|83.02|121.09||||
2022-02-19 13:53:42|russ2000_0369|ELLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:42|russ2000_0370|CSOD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:42|russ2000_0371|CCOI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67|75|31|22|10|9.6|45|21|22.4|37.8|5.8|6.6|21|13|6.84|5.21|5.5|9.19|8.8|10.53|15.16|23.85|27.77|24.98|24.78|17.95|15.12|7.51|5.89|7.43|8.27|11.52|9.68|10.76|8.43|9.43|13|14.17|15.6|14.37|16.79|19.71|18.98|22.03|22.59|26.3|27.78|32.27|39.87|34.35|35.06|33.18|35|35.08|34.22|26.5|33.77|38.74|40.01|37.1|41.75|42.3|39.45|49.7|45.2|42.45|55.25|56.1|43.71|54.25|59.86|55.51|65.32|78.44|78.805|60.91|61.97|67.38|79.21|70.38|74.92||||
2022-02-19 13:53:46|russ2000_0372|BGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|13.53|12.88|10.28|11.23|9.61|7.15|5.14|5|7.93|8.26|9.49|10.39|11.11|11.08|13.81|19.11|20.39|17.57|23.61|23.24|27.29|31.81|29.48|30.39|33.18|35.35|34.5|29.54|33.8|27.79|30.7|29.57|29.74|36.36|34.89|34.72|45.82|50.33|43.8|40.65|35.6|30.05|35.15|25.35|29.9|30.3|29.96|24.64|22.72|19.65|17.54|16.56|24.46|27.63|30.14|32.86|32.72|30.13|31.67||||
2022-02-19 13:53:49|russ2000_0373|HALO|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||||
2022-02-19 13:53:53|russ2000_0374|JJSF|price|0||||||||||||2.0615|2.2801|3|1.4583|1.625|2.7917|2.7292|3.625|2.4167|2.9583|3.2917|3.7083|3.7917|3.875|4.9583|4.5833|4.125|2.875|2.75|2.0417|2.625|3.875|4.75|4.625|4.75|3.75|4.75|4.5625|4.5|5.8125|8.3125|9|10.3125|8.3125|6.3125|6.375|5.813|5.188|6.313|5.875|5.5|5.938|5.75|5.375|6.75|6.375|7.688|8.125|8.188|9.7813|10.4375|9.25|11.1875|10.0625|12|9.875|10.25|9.9375|9|6.4688|8.4063|8.4063|11.075|9.375|12.225|18.69|22.48|18.425|17.855|15.16|15.7|17.89|18.88|22.59|20.415|21.44|24.515|23.415|26.175|28.9|29.705|33.59|33.07|31.1|41.4|39.49|37.74|34.82|31.28|27.47|27.41|33.91|35.88|34.69|35.9|43.19|39.96|43.47|42.1|41.93|48.24|47.07|49.85|48.05|53.28|52.46|59.1|57.33|63.8831|76.89|77.8|80.72|88.59|95.97|94.12|93.56|108.77|106.7|110.67|113.66|116.67|108.28|119.27|119.12|133.43|135.56|132.07|131.3|151.83|136.56|152.47|150.89|144.59|158.84|160.95|192|184.27|121|127.13|130.39|155.37|157.03|174.41|152.82|157.96||||
2022-02-19 13:53:57|russ2000_0375|STNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.6|116.3|112.9|104.2|103.2|99.4|54.4|51.5|72.1|60.2|59.7|69.7|87.5|88.4|98.4|118.5|94.9|99.8|83.6|85.6|94.5|100.9|88.6|78.4|57.7|44|47|46.4|45.9|40.7|35.3|31.1|19.2|29.5|19.6|18.3|19.84|26.49|27.01|39.34|19.12|12.81|10.95|11.36|18.46|22.05|18.2|12.76||||
2022-02-19 13:54:00|russ2000_0376|WTS|price|0||||||||||||||5.775|5.6875|5.6|6.6937|7.4375|7.6125|6.65|8.4875|8.6625|8.7063|9.975|10.2375|11.025|12.25|12.9063|12.0313|14.175|12.25|13.125|15.75|17.15|16.5375|18.2|19.25|17.0625|17.15|16.4937|14.2625|13.0375|15.4|17.325|16.45|16.275|16.975|14.7878|15.4|17.5442|17.412|16.2753|13.9123|13.0379|13.7375|16.7125|16.2753|16.8|19.4252|19.8187|21.1758|14.8275|12.7854|11.8087|9.6334|13.6289|15.449|14.75|12.375|12.625|10|13.875|16.7|16.95|13.1|15|16.8|19.85|16.4|15.74|15.58|17.85|17.62|22.2|23.39|26.95|26.85|32.24|32.61|33.49|28.85|30.29|36.34|33.55|31.76|41.11|38.03|37.47|30.7|29.8|28.03|24.9|27.35|24.97|19.56|21.54|30.25|30.92|31.06|28.66|34.05|36.59|38.19|35.41|26.65|34.21|40.75|33.34|37.83|42.99|47.99|45.34|56.37|61.87|58.69|61.73|58.25|63.44|55.03|51.85|52.82|49.67|55.13|58.26|64.84|65.2|62.35|63.2|69.2|75.95|77.7|78.4|83|64.53|80.82|93.18|93.73|99.76|84.65|81|100.15|121.7|118.81|145.91|168.09|194.17|||||
2022-02-19 13:54:05|russ2000_0377|ICON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:54:06|russ2000_0378|BURL|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||||
2022-02-19 13:54:08|russ2000_0379|HURN|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||||
2022-02-19 13:54:11|russ2000_0380|ROIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.13|9.35|9.2|9.36|9.32|9.16|9.5|9.69|10.5|10.22|10.2|9.67|9.74|9.67|11.07|10.74|11.13|11.82|12.01|11.87|12.74|12.77|13.6|13.31|14|14.99|14.52|15.81|15.15|17.015|18.55|15.58|16.81|18.24|19.08|21.45|22.55|20.81|20.82|18.99|18.99|19.24|17.65|18.99|18.26|15.98|17.34|17.3|18.3|17.32|6.72|10.785|10.415|13.31|15.87|17.9|17.79|18.93||||
2022-02-19 13:54:14|russ2000_0381|BECN|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|
2022-02-19 13:54:18|russ2000_0382|PCH|price|0|17.1175|16.8063|14.109|15.7689|14.0052|11.5154|12.1379|11.9823|13.4865|14.4721|13.9534|15.6651|18.3624|21.0597|23.3421|23.8608|33.3014|27.0768|28.6329|23.4458|25.5207|25.6244|25.5207|25.7282|26.4544|28.8404|28.218|30.5003|34.1313|33.7163|24.2758|24.0683|25.3132|35.2725|31.6415|31.7452|38.1773|36.7249|38.1773|38.1773|40.2521|34.65|35.1687|39.1109|34.7538|31.9527|34.235|30.9153|34.9612|34.65|33.9238|33.1976|35.48|32.4714|32.1602|35.6874|34.1313|37.5029|41.7564|35.6874|35.7393|34.8575|28.3217|30.6041|28.1661|36.4655|34.1832|37.0361|35.6874|27.5436|26.2469|27.8549|26.5166|28.5583|22.4001|24.3339|27.9607|28.2346|23.8027|19.819|16.1257|21.371|24.6658|28.857|33.8201|34.5587|38.8495|41.9784|39.0653|43.4308|43.2565|42.3104|35.5547|31.3303|30.7908|36.368|37.9947|35.7289|37.3722|36.8826|34.2516|37.4469|38.5009|26.01|23.19|24.29|28.45|31.88|35.04|35.73|34|32.55|40.2|35.27|31.52|31.11|31.34|31.94|37.37|39.1491|45.86|40.44|39.68|41.74|38.69|41.4|40.21|41.87|40.04|35.32|28.79|30.24|31.5|34.1|38.89|41.65|45.7|45.7|51|49.9|52.05|50.85|40.95|31.64|37.79|38.98|41.085|43.27|31.39|38.03|42.1|50.02|52.92|53.15|51.58|60.22|||||
2022-02-19 13:54:24|russ2000_0383|MSTR|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||||
2022-02-19 13:54:29|russ2000_0385|LTC|price|0||||||||||||||||||||||||||||||||||||||10.125|10.25|10|13.25|12.75|14|12.875|13.25|13.375|13.625|13.2499|13.2499|13.1253|14.3747|15|16.2503|16.4996|16.3749|18.4998|16.6252|18.1249|19|20.7504|19.3125|18.6255|17.4375|16.625|12.25|13|10.625|8.4375|5.375|5.75|3.5|3.5625|3.99|4.55|5.13|6.35|7.88|8.5|8.12|6.72|6.29|9.55|11.58|14.74|18.11|16.6|17.89|19.91|17.35|20.7|21.2|21.03|23.26|22.35|24.25|27.31|25.91|22.75|23.67|25.05|25.71|25.56|29.32|20.28|17.54|20.45|24.04|26.75|27.06|24.27|25.52|28.08|28.34|27.82|25.32|30.86|32|36.28|31.85|35.19|40.73|39.05|37.98|35.39|37.63|39.04|36.89|43.17|46|41.6|42.67|43.14|45.24|51.73|51.99|46.98|47.9|51.39|46.98|43.55|38|42.74|44.11|41.68|45.8|45.66|51.22|44.77|30.9|37.67|34.86|38.91|41.72|38.39|31.69|34.14||||
2022-02-19 13:54:34|russ2000_0387|AGIO|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||||
2022-02-19 13:54:36|russ2000_0388|FCN|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||||
2022-02-19 13:54:41|russ2000_0389|NPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|5.83|3.36|4|4.12|8.91|9.65|14.34|18.8|19.65|23.5|28.7|26.67|27.55|32.38|27.6|33.4|32.69|31.02|34.12|36.18|42.21|41.91|31.29|31.25|40.33|37.16|18.85|17.1|16.68|23.6|25.59|29.49|30.63|31.63|41.31|36.21|45.79|30.69|33.5|40.75|39.02|35.98|40.73|50.38|50.78|59.93|55.37|70.44|73.9|62.69|60.45|65.68|59.52|39.11|43.43|58.56|47.39|55.78|68.53|66.08|70.86|79.41|93.39|76.37|73.21|73.55|58.25|64.45|64.46|67.91|66.88|38.26|47.96|57.15|74.73|85.71|95.09|87.09|106.35||||
2022-02-19 13:54:44|russ2000_0390|PSB|price|0|||||||||||||||||||||||||||||||||10.125|10.875|11.25|11.5|12.625|13.5|14.375|12.25|13.875|14.75|17.5|16.25|16.125|16.25|16.125|15|16.25|16.125|17.125|17.25|17.625|18.75|19.375|20|19.625|19.813|21.25|22.125|23.5|23.5|20.5|23.875|21.875|24.375|26|22.75|20.375|24|27.25|27.8|27.15|28|27.7|31.5|34.75|34.95|34|31.8|29.75|35.3|37.74|41.26|46.35|40.24|39.85|45.1|40.3|44.45|45.8|49.2|55.92|59|60.3|70.71|70.52|63.37|56.85|52.55|51.9|51.6|57.6|44.66|36.85|48.44|51.32|50.05|53.4|55.78|56.57|55.72|57.94|55.1|49.54|55.43|65.54|67.72|66.82|64.98|78.92|72.17|74.62|76.42|83.62|83.49|76.14|79.54|83.04|72.15|79.38|87.43|100.51|106.08|113.57|116.52|114.76|132.39|133.5|125.09|113.04|128.5|127.09|131|156.83|168.53|181.95|164.87|135.52|132.4|122.39|132.87|154.58|148.08|156.74|184.17||||
2022-02-19 13:54:49|russ2000_0391|MSA|price|0|8.1667|7.6667|7.8333|7.3333|7|7|9.0832|8.5|10.6667|11.5|11.1667|13.3333|14.3333|12.3333|11.8335|11.3333|13.6667|12.6667|13.1667|8.5001|12.5835|12.6667|14.3333|14.1667|16|18|17.8334|18.8332|18.4998|19.1666|16.6667|16.6667|18.8332|17.8334|15.6249|14.6667|15|14.4168|14.3333|13.3749|15|14.6667|14.4168|14.0835|13.9584|13.2502|14.6667|15|15.249|17.6666|16.833|15.999|15.417|13.668|16.875|17.751|21.168|20.166|23.334|21.834|23.001|24.999|26.832|23.6666|19.332|21.3333|20.001|21.3333|7.6944|8|7.3542|8.375|8.5167|11.4167|15|13.3833|12.5167|13.3333|13.0633|10.75|11.8667|14.54|18.2066|26.5033|28.36|33.7|40.72|50.7|38.74|46.2|38.7|36.21|42|40.2|35.64|36.65|42.06|43.76|47.11|51.87|41.19|39.99|38.12|23.91|20.02|24.1|27.51|26.53|27.96|24.78|27.1|31.13|36.67|37.34|26.96|33.12|41.08|40.24|37.27|42.71|49.62|46.55|51.61|51.21|57|57.48|49.4|53.09|49.88|48.51|39.97|43.47|48.35|52.53|58.04|69.33|70.69|81.17|79.51|77.52|83.24|96.34|106.44|94.27|103.4|105.39|109.11|126.36|101.2|114.44|134.17|149.39|150.02|165.58|145.7|150.96||||
2022-02-19 13:54:55|russ2000_0392|SCS|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.625|29.5|21.9375|16.25|15.5|18.75|14.5625|12.5625|12|11.5|16.1875|15.875|14.25|13.5|13.75|13.58|14.44|16.1|13.58|10.3|9.22|10|11.45|12.2|13.79|11.57|13.55|13.5|13.8|12.88|14.46|14.81|17|18.45|14.35|18.05|19.42|19.16|17.2|15.23|14.18|12.02|10.78|5.91|4.35|4.76|6.88|5.68|6.68|8.3|6.28|9.58|10.1|10.87|7.04|7.17|9.35|8.75|9.62|11.46|13.65|13.7|14.96|16.3|14.68|16.4|15.88|17.52|18.43|18.02|17.05|18.48|12.56|15.96|14.51|15.85|16.5|16.65|12.65|14.9|14.3|14.15|14.3|16.02|17.5|16.73|15.69|18.31|18.97|12.18|10.95|12.84|14.22|14.41|13.93|11.19|12.67||||
2022-02-19 13:54:59|russ2000_0393|NKTR|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||||
2022-02-19 13:55:04|russ2000_0394|TTEK|price|0||||||||||||||||||||||||||||||||||||2.0134|1.9462|2.0134|2.2817|2.3908|3.0199|2.6844|3.2716|4.0894|3.7749|3.8798|5.0136|4.653|5.112|5.816|7.618|7.454|7.291|8.192|9.728|8.09|5.99|9.882|10.035|10.24|12.416|12.416|14.4|17.32|13.48|13.2|13.35|12.3|19|18.3|22.85|25.5|16.2|21.76|17.68|19.91|14.29|14.7|7.99|12.2|14.14|17.21|19.98|24.86|21.46|16.32|12.67|16.74|12.62|13.53|16.82|15.67|19.09|17.74|17.42|18.09|19.06|21.55|21.12|21.5|19.51|22.62|24.06|24.15|20.38|28.65|26.53|27.17|23.04|19.61|20.97|25.06|24.69|22.5|18.74|21.59|26.36|26.08|26.26|26.47|30.49|23.51|25.89|27.98|29.59|27.5|24.98|26.7|24.02|25.64|24.31|26.02|29.82|30.745|35.47|43.15|40.85|45.75|46.55|48.15|48.95|58.5|68.3|51.77|59.59|78.55|86.76|86.16|70.62|79.12|95.5|115.78|135.72|122.04|149.34|169.8||||
2022-02-19 13:55:09|russ2000_0395|MASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.13|24.51|41.18|28.68|34.64|39.12|28.5|27.14|22.97|26.2|29.28|26.55|23.66|27.75|29.7|33|30.57|21.62|18.15|23.29|21.78|24.69|20.53|19.9|21.4|26.77|29.03|28.59|23.02|21.28|26.56|32.98|39.66|37.61|40.45|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||||
2022-02-19 13:55:12|russ2000_0396|APOG|price|2|4.7188|4.5782|4.2188|3.8907|3.2813|3.6094|3|3.8438|3.6094|3.8907|4.5938|5.2032|7.0782|7.125|4.0625|5.1875|4.8125|5.6875|4.3125|5.75|6.375|5.75|5.5625|6.6875|7.5625|8.9375|8.6875|7.5625|8.875|8.5625|8.6875|8.75|6.5625|7|5.375|6.125|5.375|5.125|5.5|5.8125|6|5.75|7|7.625|5.875|7.5|9.188|8.563|8.532|7.875|7.375|9.782|13.375|17.125|22.125|19.875|18.5|21.875|22.125|12.9375|13.9375|10.125|12.375|8.75|11.875|8.25|6|4.625|4.125|4.4375|4.7813|8.5313|10.55|10.09|15.45|11.25|13.95|11.99|9.25|8.17|10.5|11.36|11.83|12.5|9.96|11.27|14.58|13.99|13.99|16.06|15.47|17.29|15|15.01|17.15|20.98|24.62|25.17|22.22|15.39|23.74|20|7.8|9.47|12.32|13.2|13.69|14.29|13.66|9.02|11.28|13.67|13.24|9.39|10.6|13.27|14.78|15.8|22.92|25.79|26.68|27.9|35.82|34.23|30.1|36.51|45.23|45.85|53.73|52.15|50.22|39.93|45.22|48.4|47.7|57.18|53.28|43.7|50.03|43.14|43.65|49.22|36.45|35.69|36.25|36.93|38.24|30.19|20.65|20.93|26.24|37.4|38.01|42.98|41.3|45.55||||
2022-02-19 13:55:17|russ2000_0397|AWR|price|0|2.2708|2.6042|2.625|2.625|2.7917|2.5|2.625|2.9167|3.6667|3.9583|3.75|3.8958|4.3333|5.75|5.1667|4.4583|4.7084|4.5|4.4167|3.9167|4.75|4.875|4.4583|4.5|4.1667|4.375|4.75|4.9583|5|5.1458|4.4583|4.75|5.0833|5|5.4167|5.5833|5.6667|5.9583|6.3333|6.6667|7.25|7.3333|7.875|7.2917|6.1667|6.25|5.5417|5.8335|5.375|6.4585|6.1665|6.75|6.875|7.3333|7.7085|7.25|7.3333|8.1665|7.4585|8.375|8.6667|9.0415|8.8333|9.0833|8.0833|9.4583|11.0417|12|9.9167|9.9167|10.0833|12.2917|11.0367|11.3333|12.3333|11.65|11.75|13.25|13.11|11.575|11.95|13.65|11.785|12.5|12.2|11.62|12.45|13|12.65|14.685|16.73|15.4|18.68|17.825|19.125|19.31|18.435|17.785|19.5|18.84|18|17.47|19.25|16.49|18.16|17.32|18.09|17.705|17.35|16.57|17.89|17.235|17.93|17.33|16.965|17.45|18.07|19.79|22.215|23.99|28.785|26.835|27.56|28.73|32.29|33.23|30.42|37.66|39.89|37.39|41.4|41.95|39.36|43.82|40.05|45.56|44.3|47.41|49.25|57.91|53.06|57.16|61.14|67.04|71.3|75.24|89.86|86.64|81.74|78.63|74.95|79.51|75.62|79.56|85.52|103.44||||
2022-02-19 13:55:23|russ2000_0398|RWT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||20.25|20.125|18.25|20.5|28|32|37.25|46.25|46.75|30.375|20.375|23.5|17.563|14.5|14|16|16.5625|12.9375|12.5|14.8125|14|15.25|17.75|19.7|22.75|24.1|24.23|27.23|31.5|27.33|27.7|32.5|39.91|42.4|50.85|62.17|55.68|62.42|62.09|51.18|51.6|48.61|41.26|43.32|48.83|50.37|58.08|52.18|48.38|33.22|34.24|36.35|22.79|21.73|14.91|15.35|14.76|15.5|14.46|15.42|14.64|14.46|14.93|15.55|15.12|11.17|10.18|11.2|12.48|14.46|16.89|23.18|17|19.69|19.37|20.28|19.47|16.58|19.7|17.87|15.7|13.84|13.2|13.08|13.81|14.16|15.21|16.61|17.04|16.29|14.82|15.47|16.47|16.24|15.07|16.15|16.53|16.41|16.54|5.06|7|7.52|8.78|10.41|12.07|12.89|13.19||||
2022-02-19 13:55:27|russ2000_0399|CHDN|price|0.0108951078829||||||||||||||||||||||||||||||||||||||||10.8333|9.25|9.3333|9.4167|7.4792|7.8333|7.2708|7.23|7.6667|7.4167|7.0833|6|6.8333|7.1667|5.875|6.1667|6.2917|5.75|5.6667|7.625|9.5|8.5833|12.3333|12.0417|9.3333|10.25|9.1875|8.6667|8.7917|8.2083|7.6667|9.3333|10.1833|10.3333|9.6833|8.5367|12.25|12.3333|12.7933|13.087|11.3333|12.3133|12.4267|12.7933|12.9267|12.17|12.8433|12.6633|13.1967|12.6333|15.5333|10.7033|12.7733|12.61|12.91|14.14|15.13|15.5633|15.4933|16.95|15.7467|17.0167|12.5833|12.66|10.02|11.6033|12.5|10.46|12.5|12.7767|12.1233|12.0767|13.8333|13.9033|14.6433|16.0233|18.6333|19.7867|18.4467|21.7767|23.3467|25.4867|27.07|28.6367|30.4333|29.2767|28.8333|33.9933|38.3233|39.7233|45.02|48.9433|49.2933|44.7267|43.71|45.3333|52.95|55.6|62.35|69.5167|81.35|91.5333|95.3167|83.2033|90.26|100.85|119.65|129.99|102.95|100.22|138.52|149.15|227.42|211.5|185.8|230|||||
2022-02-19 13:55:32|russ2000_0400|IART|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||||
2022-02-19 13:55:36|russ2000_0401|CTLT|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||||
2022-02-19 13:55:39|russ2000_0402|PEI|price|0.517160520145|9.6418|11.1139|10.271|11.988|11.8007|11.8944|12.987|15.7967|16.983|17.0853|17.4288|19.2404|19.584|19.99|22.9885|23.8319|24.7376|25.125|19|22.625|22.5|22.125|22|21.75|21.625|24.625|25|24.375|24.375|20.75|14.5|20.625|20.75|19|19.375|20.625|20|20.5|20.375|29.875|27.125|24.875|25.125|23.375|22.625|24.125|20.25|20.125|21|20.75|20.125|21|20.25|19.75|22.375|21.125|22.25|25|24.438|24.5|23.75|21.9375|20.375|18.6875|20.625|20.1875|18.625|16.25|17.25|17.625|17.1875|21|23.21|21.9|22.15|25.5|25.7|25.7|25.65|28.65|28.55|31.95|33.4|37.66|32.35|34.87|40.55|40.32|42.15|48.91|38.5|44|40.56|39.38|43.1|44.33|46.46|38.94|38.15|24.39|25.18|18.42|12.65|3.55|7.75|5.29|7.33|12.47|15.79|12.29|14.27|14.27|15.79|14.6|10.26|15.27|14.09|14.36|16.53|19.39|20.73|20.7|18.13|18.05|16.55|19.23|21.43|23.23|22.61|21.92|22.48|21.85|22.94|25.44|19.51|15.14|13.85|11.89|9.72|9.65|9.68|10.62|8.95|6.29|6.02|5.98|5.52|0.9116|1.01|1.18|0.499|1.92|1.9|2.03|1.7|0.879|
2022-02-19 13:55:45|russ2000_0403|EE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:55:45|russ2000_0404|OSIS|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||
2022-02-19 13:55:49|russ2000_0405|MATW|price|0||||||||||||||||||||||||||||||||||||||||||||||3.875|3.7813|3.438|3.875|4.688|5.032|4.875|6.688|6.875|7.063|7.063|7.61|9.125|9.938|11|10|12.282|12.5|15.75|13.6875|14.8125|15.0625|13.75|11.3125|14.5|14.6875|15.7813|16.3594|21.9837|22.06|24.58|25.1|23.35|23.37|22.331|23.1|24.76|26.42|29.59|33.2|32.94|33.88|36.8|32.76|38.96|37.8|36.41|38.26|34.47|36.79|39.35|40.7|43.61|43.8|46.87|48.25|45.26|50.74|36.68|28.81|31.12|35.38|35.43|35.5|29.28|35.36|34.98|38.55|40.17|30.73|31.43|31.64|32.49|29.82|32.1|34.916|37.7|38.08|42.61|40.81|41.57|43.89|48.67|51.51|53.14|48.97|53.45|51.47|55.64|60.76|76.85|67.65|61.25|62.25|52.8|50.6|58.8|50.15|40.62|36.95|34.85|35.39|38.17|24.19|19.1|22.36|29.4|39.55|35.96|34.69|36.67||||
2022-02-19 13:55:53|russ2000_0406|PSMT|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|16.125|16.375|15.375|16.25|15.3125|19.625|26.5|35|38.5|41.5|37.125|37.4688|31.875|31.5|41|41.6|31.11|36.99|40.6|29.75|24.16|16.2|15.42|10|6.799|6.38|5.12|8.74|8.36|7.7|7|8.6|8.03|8.29|11.04|12.92|16.96|14.54|19.49|23.91|29.28|24.26|23.91|22.5|12.42|17.73|16.48|17.05|19.64|20.68|23.13|25.81|32.63|37.34|41.18|63.81|63.83|65.525|71.02|72.53|76.43|74.37|87.65|85.68|125.39|92.72|91.38|89.11|96.96|82.42|83.83|84.63|92.99|76.99|88.59|84.88|90.65|91.05|88.3|82.4|83.6|80.1|85.9|86.6|65.93|63.4|51.16|59.14|74.25|61.07|56.17|65.99|81.76|99.92|88.68|83.43|71.72|71.38||
2022-02-19 13:55:58|russ2000_0408|SSD|price|0|||||||||||||||||||||||||||||||||||||||||||||3.125|2.9688|2.5938|2.688|2.438|3.032|3.032|3.375|3.938|5|5|5.75|6.375|6.625|10.469|8.329|10.188|9.657|7.3125|9.3594|10.0625|11.875|11.7188|10.9375|9.875|11.9531|11.1719|12.75|12.325|15.125|13.25|14.325|15.2875|14.2825|15.695|16.45|16.9|18.3|20.445|25.43|24.475|28.126|31.6|34.9|30.9|30.55|39.14|36.35|43.3|36.05|27.03|31.65|30.84|33.74|31.85|26.59|27.18|23.74|27.09|27.76|18.02|21.62|25.26|26.89|27.76|24.55|25.78|30.91|29.46|29.87|24.93|33.66|32.25|29.51|28.62|32.79|30.61|29.42|32.57|36.73|35.33|36.36|29.15|34.6|37.37|34|33.49|34.15|38.17|39.97|43.95|43.75|43.09|43.71|49.04|57.41|57.59|62.19|72.46|54.13|59.27|66.46|69.37|80.23|61.98|84.36|97.16|93.45|103.73|110.44|106.97|139.07||||
2022-02-19 13:56:02|russ2000_0409|ATU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:03|russ2000_0412|AYR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:03|russ2000_0413|BCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|34.19|25.35|26.43|29.33|28.01|29.19|30.28|36.35|37.3|36.68|25.09|26.08|20.72|22.95|25.19|22.5|26.7|29.3|35.1|39.4|37.95|44.15|37.45|23.47|26.76|25.55|31.89|36.53|23.78|37.61|39.91|48.04|59.49|57.44|55.06|69.81||||
2022-02-19 13:56:06|russ2000_0414|HTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.82|18.44|16.75|15.87|14.26|12.62|13.35|10.7|9.61|10.28|10.95|9.56|11.63|12.88|11.87|11.8|10.75|10.6|10.38|9.86|9.53|11.32|11.63|12.51|11.73|11.55|10|9.51|9.8|9.69|8.9|7.58|8.55|8.51|10.06|12.12|13.26|13.6|16.4|18.05|22.76|23.29|21.17|20.46|20.02|19.91|23.91|19.94|20.01|18.69|19.7|21.84|30.14|26.41|25.5|24.62|25.21|25.06|23.23|20.21|17.4|17.15|20.02|24.72|24.75|13.14|18.15|19.25|27.57|35.18|35.41|32.73|35.14||||
2022-02-19 13:56:09|russ2000_0415|BFAM|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||||
2022-02-19 13:56:12|russ2000_0417|MGEE|price|0|5.5|5.6833|6.4166|6.0133|5.7567|5.72|6.49|6.6|6.6367|7.7366|7.37|8.1034|9.02|10.5233|10.67|10.1933|10.12|9.24|9.5333|9.6067|9.24|9.24|9.1667|9.0933|10.12|10.1933|10.2667|10.4133|9.7534|9.7534|9.46|9.8267|10.6334|11|11.5133|13.4933|13.31|12.98|14.3|14.3|15.07|14.74|15.84|14.85|14.3|14.74|14.63|14.3002|14.52|13.7498|14.6302|15.4|16.5|14.19|14.7675|13.365|13.365|13.53|13.4891|15.18|14.355|15.0975|15.18|15.015|12.87|13.53|13.1175|13.2825|11.7975|13.035|15.015|14.9325|15.4275|18.348|16.599|17.457|18.7572|18.381|16.9356|17.6689|17.4768|20.7042|19.965|20.757|20.361|21.5358|21.0012|23.7798|21.879|24.0108|24.0966|22.3806|21.8988|20.559|21.3708|24.1428|23.4036|21.5622|22.0704|23.4102|22.4796|21.5292|23.463|21.78|20.7042|22.143|24.0768|23.5884|23.3376|23.7864|26.1294|28.2216|26.7234|26.7498|26.8422|30.8682|29.2974|31.218|34.9734|33.627|36.5904|36.1416|36.003|38.0912|39.23|39.51|37.26|45.61|44.32|38.73|41.19|46.4|52.25|56.515|56.51|65.3|65|64.35|64.6|63.1|56.1|63.05|63.85|59.96|67.97|73.08|79.87|78.82|65.47|64.51|62.66|70.03|71.39|74.44|73.5|82.25||||
2022-02-19 13:56:17|russ2000_0419|RMBS|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||||
2022-02-19 13:56:22|russ2000_0421|HMN|price|0|||||||||||||||||||||||||||||||||||8.875|11.125|10.875|10.0625|12.125|14.3125|13.9375|12.5|13.1875|12.5|12|13.625|12.1875|10.625|11.063|11.5|13.75|15.625|15.25|15.875|16.438|20.188|22.063|24.5|28.063|28.438|35.9375|34.5|30|28.5|23.125|27.1875|25.8125|19.625|18.4375|15|16.375|21.375|17.7|21.55|17.65|21.22|22.51|18.67|14.7|15.33|13.12|16.13|14.51|13.97|15.72|17.475|17.58|19.08|17.74|18.82|19.78|18.96|18.8|16.95|19.23|20.2|20.55|21.24|19.71|18.94|17.48|14.02|12.87|9.19|8.37|9.97|13.97|12.5|15.06|15.3|17.78|18.04|16.8|15.61|11.41|13.71|17.62|17.48|18.11|19.96|20.85|24.38|28.38|31.54|29|31.27|28.51|33.18|34.2|36.38|33.22|33.18|31.69|33.79|36.65|42.8|41.05|37.8|39.35|44.1|42.75|44.6|44.9|37.45|35.21|40.29|46.33|43.66|36.59|36.73|33.4|42.04|43.21|37.42|39.79|38.7||||
2022-02-19 13:56:28|russ2000_0423|ITRI|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||||
2022-02-19 13:56:32|russ2000_0424|EXPR|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|17.39|13.95|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|
2022-02-19 13:56:35|russ2000_0426|PLXS|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|||||
2022-02-19 13:56:40|russ2000_0427|MRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:41|russ2000_0429|CBU|price|0|||||||||||7.75|7.75|8.625|5.25|4.8125|4.1875|4.5|4.2813|4.625|3.6875|4.1875|4|3.75|3.5|3.6875|3.875|4.4375|3.75|3.375|2.875|2.125|1.9375|2.625|2.8125|3.4688|3.5|4.25|4.125|4.9375|5.9375|7.25|6.75|7.5|7.125|7.3125|7.625|7.75|6.563|6.782|6.375|8.438|8|7.75|7.782|8.563|9.813|11.75|14.125|14.5|15.657|17|15.657|14.2813|14.6563|11.9063|12.625|13.6875|11.5625|11.4063|11.0938|12.97|12.375|14.03|14|13.75|13.1|15.075|16.125|14.815|15.675|15.715|19|21.955|24.5|23.14|22.79|25.13|28.25|22.91|24.39|22.6|22.55|22.33|20.17|22.16|23|20.92|20.02|19.52|19.87|24.56|20.62|25.15|24.39|16.75|14.56|18.27|19.31|22.78|22.03|23.01|27.77|24.27|24.79|22.69|27.8|28.78|27.12|28.19|27.36|29.63|30.85|34.12|39.68|39.02|36.2|33.59|38.13|35.39|37.77|37.17|39.94|38.21|41.09|48.11|61.79|54.98|55.77|55.25|53.75|53.56|59.07|61.07|58.3|59.77|65.84|61.69|70.94|58.8|57.02|54.46|62.31|76.72|75.65|68.42|74.48|||||
2022-02-19 13:56:46|russ2000_0430|ROG|price|0|5.7813|8.9063|7.8125|8.9063|7.6875|7.0313|6.375|5.9375|7.0938|6.4688|4.9688|5.0313|5.75|5.4063|4.8438|4.5625|6.2188|6.1875|6.7188|5.25|6.4375|8.6875|6.5938|5.875|5.4688|5.2813|5.5625|5.8438|6.0625|5.6563|4.0938|4.375|4.7188|5.2813|4.75|4.0313|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||||
2022-02-19 13:56:52|russ2000_0431|LZB|price|1|2.625|3.2709|3.1667|3.3958|2.7917|2.5416|2.7291|3.3542|3.4584|3.9167|4.1875|4.5208|5.5|5.2917|5.7291|5.6667|6.5|7.5|5.4167|5.0834|4.9167|5.2501|5.4584|5.9584|6.375|7.1667|6.2917|5.6667|6.4167|6.2501|4.2501|5.9584|7.2917|7.875|7.5|9.3333|7.7083|8.0834|7.2501|9|9.125|10.0834|10.6667|12.7501|11.1667|8.8333|10.083|9.083|9|9.042|9.917|10.5|9.875|9.583|10.375|10.417|10.875|12.521|12.458|14.479|17.438|19|18.375|18|19.6875|24.4375|18.25|13.6875|15.6875|15.5|15.75|16.77|18|20.03|17.84|22.25|30.04|22.4|23.8|20.28|19.53|21.36|20.2|22.23|20.8601|17.28|13.19|13.94|11.84|13.37|11.84|16.34|15.32|12.75|12.25|12.88|11.69|10.01|7.89|7.57|6.37|7.38|5.78|0.97|2.66|6.77|7.1|10.15|13.04|8.56|7.77|8.32|11.76|8.77|10.16|13.18|15.07|11.96|16.22|15.64|18.06|20.73|23.08|26.92|24.23|21.04|22.86|26.69|26.21|25.4|28.55|21.44|25.87|30.22|23.4|28.6|27.9|33.8|26.95|30.15|28.8|30.5|27.8|29.62|32.8|32.99|35.51|30.64|23.45|28.46|34.23|38.72|44.46|33.58|33.24|36.71||||
2022-02-19 13:56:58|russ2000_0432|ACOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|
2022-02-19 13:57:01|russ2000_0433|IBOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.0018|4.0018|4.8809|5.0636|6.1008|6.7573|8.0836|9.38|11.6673|12.2018|12.6064|10.8909|9.6517|8.198|10.0836|10.6645|10.5453|9.6517|9.7187|9.1229|10.1655|11.3943|15.6393|14.3341|15.6951|16.4324|19.6608|18.1015|18.3622|18.0643|20.6604|24.1978|27.4327|30.656|29.4909|26.7273|28.64|25.2145|25.7182|27|26.6909|26.1182|24.9818|26.9818|28.1|26.9727|25.62|21.7|20.94|22.58|21.37|27|21.83|7.8|10.31|16.31|18.91|23.01|16.69|16.89|20.03|18.34|16.73|13.15|18.335|21.15|19.52|19.07|18.09|20.8|22.58|21.62|26.36|25.08|27|24.665|26.54|26.03|26.87|25.03|25.7|24.66|26.09|29.78|40.8|35.4|35.05|40.1|39.7|38.9|42.8|45|34.4|38.03|37.71|38.62|43.07|26.88|32.02|26.06|37.44|46.42|42.94|41.64|42.39|
2022-02-19 13:57:05|russ2000_0434|TAL|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9167|2.875|1.8617|1.8433|2.0883|1.705|1.8333|1.7667|1.2167|1.4983|1.51|1.8583|2.0083|3.2783|4.115|3.7833|5.6683|5.12|5.12|6.0317|5.1|7.125|8.515|8.9033|9.9683|12.7117|14.4117|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|3.35|
2022-02-19 13:57:07|russ2000_0438|ATRO|price|0|1.205|0.992|1.1178|1.1039|1.1877|1.006|1.006|1.006|1.4867|1.2787|1.0999|1.1357|1.2519|1.1947|1.0945|1.0087|1.2233|0.8871|0.6696|0.4865|0.5494|0.4865|0.4865|0.3359|0.3665|0.2443|0.2138|0.1451|0.1145|0.1298|0.1565|0.1374|0.2596|0.229|0.3359|0.2901|0.3512|0.3054|0.3054|0.313|0.2901|0.3054|0.2901|0.3665|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||||
2022-02-19 13:57:13|russ2000_0439|CKH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:57:15|russ2000_0440|RCII|price|0||||||||||||||||||||||||||||||||||||||||||||||||1.6|2.067|4|6.125|5.5|6.95|10.2|7.5|5.8|5.75|7.95|9.088|8.2|9.8|11.35|10.6|12.7|11.5|9.6|7.45|7.925|6|9|13.875|13.8|18.375|21.04|9.3|13.428|20.436|23.204|20.78|19.98|21.972|30.324|32.22|30|32.96|29.93|25.86|26.5|27.31|23.29|19.31|18.86|25.56|24.86|29.29|29.51|27.98|26.23|18.13|14.52|18.35|20.57|22.28|17.65|19.37|17.83|18.88|17.72|23.65|20.26|22.38|32.28|34.91|30.56|27.45|37|37.75|33.71|35.04|34.36|36.94|37.55|38.11|33.34|26.6|28.68|30.35|36.32|27.44|28.35|24.25|14.97|15.85|12.28|12.64|11.25|8.87|11.72|11.48|11.1|8.63|14.72|14.38|16.19|20.87|26.63|25.79|28.84|14.14|27.82|29.89|38.29|57.66|53.07|56.21|48.04||||
2022-02-19 13:57:19|russ2000_0441|EVTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|21.97|21.68|24.16|24.7|24.86|22.34|22.43|21.86|21.24|17.61|16.99|13.5|14.78|16.73|17.85|15.75|16.75|14.95|13.7|16.1|22.05|23.9|28.43|27.81|30.75|31.46|34.04|22.73|28.1|34.87|39.43|37.16|43.3|46.61|50.47||||
2022-02-19 13:57:21|russ2000_0443|TRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3603|9.6232|9.8781|8.7628|4.5726|4.7718|5.7277|1.0515|1.4021|2.7882|4.1026|4.8992|5.3533|9.0337|11.798|17.4699|17.215|17.7567|12.2202|13.8453|18.4896|16.1635|19.2384|21.3015|25.5795|28.1446|29.7459|30.7974|26.5195|29.9928|19.9554|24.1058|24.1934|24.4404|16.18|18.32|17.85|17.17|18.88|23.8|20.8|21|27.15|26.7|25.75|29.3|30.65|25.97|30.23|29.73|30.75|31|22.97|22.69|22.77|31.33|30.75|30.29|30.75|35.55||||
2022-02-19 13:57:24|russ2000_0445|FCFS|price|0.224312017422|||||||||||||||||||||||||||||||||1.0834|1.375|1.4167|2.5417|2.375|2.1667|1.9583|1.8751|1.4167|1.4167|1.2084|1.4375|1.4167|1.375|1.2917|1.084|1.105|1.167|1.292|1.73|1.875|1.584|1.75|1.917|1.959|2|2.667|2.709|3|4.542|3.209|3.0417|3.6458|4.2083|3.2083|2.042|1.49|1.011|0.813|1.6667|2.2167|2.6667|2.6667|2.7467|3.3667|2.7667|2.9834|3.3633|3.7333|6.997|8.5|11.257|11.345|10.025|11.79|10.585|9.77|11.925|13.115|19.99|21.17|19.03|21.61|22.28|22.98|21.79|19.66|10.33|14.84|19.07|15.37|14.92|16.44|18.79|17.18|21.61|22.06|23.98|29.07|38.6|39.24|43.27|41.5|42.89|40.96|40.1|44.66|58.34|51.47|53.4|60.49|50.46|48.77|56.41|59.08|46.52|48.34|40.67|38.15|46.06|45.73|51.31|47.2|49.15|51.95|58.15|63.85|81.25|86.7|81.2|80.4|86.5|97.68|100.64|84.39|71.74|71.84|57.64|52.04|65.67|72.03|79.2|88.47|||||
2022-02-19 13:57:30|russ2000_0446|WOR|price|2|5.106|4.8702|5.1337|4.2874|3.8712|4.5371|4.3152|5.4806|4.9395|5.5084|5.6362|7.7461|8.6623|7.885|7.7778|8.7223|9|10.9445|7.1111|8.8889|9.2223|9.7222|9.8334|9.8334|9.6667|10.5556|11.0556|9.1111|10.7778|9.2777|9.1111|10.0556|10.8334|12.6111|13.3333|15.5833|15.4167|14.5833|14.6667|17.6667|19.6667|20.3333|17.25|19.5|19.75|21.5|20|20.125|20.875|20|19.625|21.5|20.125|20.25|19.875|20.875|18.5|18.563|18.125|17.125|17.625|13|12.188|12.688|12.813|15|16|13.25|12.125|10.4375|9.1875|9.85|11.5|14|14.8|14.71|15.25|17.75|17.62|13.78|14.93|15.1|14.32|17.33|19.14|20.35|21.51|20.95|16.76|18.1|20.29|19.6|17.03|19.11|18.5|19.91|21.11|21.16|21.19|17.59|19.94|17.6|13.28|8.2|13.99|13.17|11.71|15.84|14.72|14.22|16.02|19.36|21.83|16.25|17.59|16.87|16.25|20.9|23.56|28.34|34.38|33.33|41.93|39.86|40.3|40.44|37.71|27|27.21|25.59|30.77|31.11|37.36|42.9|56.28|49.05|41.97|49.96|41.6|44.24|47.95|46.58|41.42|39.31|34.14|34.7|38.3|31.8|29.92|41.53|51.72|63.89|66.37|57.95|47.98|57.09||||
2022-02-19 13:57:35|russ2000_0447|RPT|price|0||||||||||||||||||||||||26|23.5008|24|23|22.5008|23|23.5008|22|21.5008|24.5008|25|23|19.5008|20.5008|21.5008|22|20|17|14|14.5008|15.5008|15.5008|17|17.5008|17.5|18.5|18|18|18.5|19|15.5|16.875|16.875|17.375|17.625|19.813|19.688|20.375|19|16.375|14.5|15.9375|16.25|14.9375|12.625|14.25|15.4375|14.8125|12.9375|14.65|17.2|16.42|16.05|17.76|20.15|19.66|19.75|21.97|23.3|25.45|28.3|28.2|24.23|27.08|32.25|27.15|29.28|29.19|26.65|30.27|26.93|31.95|38.14|35.71|35.93|31.24|21.37|21.11|20.54|22.42|6.18|6.45|10.01|8.92|9.54|11.26|10.1|10.71|12.45|12.53|12.38|8.2|9.83|12.22|12.57|12.53|13.31|16.8|15.53|15.41|15.74|16.3|16.62|16.25|18.74|18.6|16.32|15.01|16.61|18.03|19.61|18.74|16.58|14.02|12.9|13.01|14.73|12.36|13.21|13.6|11.95|12.01|12.11|13.55|15.04|6.03|6.96|5.44|8.65|11.41|12.98|12.76|13.38||||
2022-02-19 13:57:40|russ2000_0449|LOGM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:57:41|russ2000_0450|GVA|price|0|||||||||||||||||||||||||||||11.6667|15.8333|14.3333|14.5833|16.3335|18|15.5833|18.1667|16.3335|14.5002|12.8334|14.8333|12.9999|11.8335|13.3333|16.6667|14|13.1668|14.0835|13.5|12.2513|14.8343|18|20.9992|19.6672|23|20.7495|19.0012|20.6258|19.7505|23.1255|23|28.0012|30.6247|19.625|22.375|15.5833|19.5417|17.375|12.2917|18|16.3333|16.1667|19.2917|22.6533|25.42|25.64|24.08|24.61|25.3|16.48|15.5|15.7|19.16|18.68|23.49|23.77|18.23|23.9|26.6|26.27|28.1|38.24|35.91|48.68|45.27|53.35|50.32|55.26|64.18|53.02|36.18|32.71|31.53|35.82|43.93|37.48|33.28|30.94|33.66|30.22|23.58|22.74|27.43|28.1|24.53|18.77|23.72|28.74|26.11|28.72|33.62|31.84|29.76|30.6|34.98|39.93|35.98|31.81|38.02|35.14|35.51|29.67|42.91|47.8|45.55|49.74|55|50.19|48.24|57.95|63.43|55.86|55.66|45.7|40.28|43.15|48.18|32.13|27.67|15.18|19.14|17.61|26.71|40.25|41.53|39.55|38.7||||
2022-02-19 13:57:46|russ2000_0453|KALU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|44.34|55.71|78|75.26|70.57|78.77|69.28|60.6|42.95|21.36|24.56|34.29|36.6|40.26|39.8|37.74|42.88|51.16|49|51.49|48.55|45.99|48.4|50.44|56.79|60.74|64.34|63.34|70.49|68.88|71.37|72.13|76.96|71.68|76.06|84|81.02|81.1|85.21|89.46|85.44|81.59|78.8|84.4|102.76|103.39|99.05|111.8|108.66|84.75|104.73|96.57|98.96|111.38|67.99|74.5|53|92.07|109.61|130.21|112.81|93.46||||
2022-02-19 13:57:49|russ2000_0454|TILE|price|0|5.375|7.25|6.3125|7.25|4|2.8125|2.25|2.3125|3.625|3.1875|3.375|3.875|4.375|3.5625|3.25|4.3125|5.8125|5.75|6.625|5|5.875|7|6.875|7.5625|7.5|8|9|8.875|8.875|9.3125|5.4375|4.875|5.5625|6.8125|4.6875|5.9375|6.5625|7.25|7|6.1875|5.75|5.375|5.5|7.625|6.3125|5.625|6.5|6.188|7|6.25|8.563|8.5|6|7.75|8.625|10.063|12.532|11.063|14.563|14.5|20.7813|20.1875|12|9.2813|9.625|8.625|5.1875|5.75|4.25|3.8125|7.9688|8.6875|6.875|7.5|4.3|5.61|6.35|8.04|3.96|3.07|3.3|4.61|5.38|5.53|7.95|8.76|8.02|9.97|6.82|8.05|8.26|8.22|13.81|11.45|12.88|14.22|15.99|18.86|18.05|16.32|14.05|12.53|11.37|4.64|2.99|6.22|8.3|8.31|11.58|10.74|14.23|15.68|18.49|19.37|11.86|11.54|13.95|13.63|13.21|16.07|19.22|16.97|19.842|21.96|20.55|18.84|16.14|16.47|20.78|25.05|22.44|19.14|18.54|15.25|16.69|18.55|19.05|19.65|21.9|25.15|25.2|22.95|23.35|14.25|15.32|15.33|14.44|16.59|7.56|8.14|6.12|10.5|12.48|15.3|15.15|15.95||||
2022-02-19 13:57:54|russ2000_0456|SWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||11|11.5625|13.75|14.0625|16.75|15.8125|15.125|18.75|21.25|18.625|17.25|14.5|10.875|7.7188|5.75|7.5|6.4688|6.7188|6.4688|6.25|6.6875|9.575|8.825|11.8|11.86|11.875|12.425|12.3|10.675|12.25|11.25|12.07|12.625|14.89|16.15|15.315|16.2|16.975|16.775|15.565|11.16|12.39|12|10.825|9.49|13.025|12.425|15.5|11.65|12.955|11.57|8.425|9.495|10.01|9.23|13.605|27.18|35.175|23.78|25.225|29.155|31.46|25.305|28.075|27.935|33.23|34.53|34.07|32.99|39.03|38.73|49.88|60.53|51.47|42.59|43.66|41.31|42.3|46.12|39.88|34.38|41.99|31.48|35.28|38.56|45.53|41.42|37.23|41.46|45.36|39.15|43.72|38.31|25.05|38.72|33.18|37.44|41.99|27.82|33.41|30.39|40.21|48.97|40.38|34.66|29.9||||
2022-02-19 13:57:58|russ2000_0457|HUBG|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||||
2022-02-19 13:58:03|russ2000_0458|WERN|price|0.384217104089|||||||||||||3.4|2.8|2.84|3.4401|3.08|3.16|2|2.28|2.1199|2.24|2.9199|3|3|2.88|3.24|2.9199|2.9199|2.7|1.8801|3.4|3.52|3.8|4.14|5.2|5.1001|5.52|5.92|7.12|6.28|6.96|8.72|9.0801|8.48|8.32|8.1598|6.4|6.8006|6.3206|5.9999|7.68|7.7606|8.1206|8.3998|8.9998|9.1798|10.3197|11.6397|12.2397|11.5797|9.675|10.8|9.4498|11.5497|11.8497|9.6|10.2|11.2497|8.6998|8.4|10.2747|11.9397|13.4697|12.9897|16.76|14.2|15.4|16.36|15.408|18.072|19.168|18.12|18.95|19.99|19.93|21.2|19.43|18.56|18.97|17.92|18.37|19.18|18|18.35|18.17|18.91|19.44|19.02|18.56|19.45|23.81|19.62|15.12|16.35|18.06|18.75|23.17|22.42|23.03|21.33|26.4725|26.17|23.55|23.7|24.86|23.62|23.08|23.16|24.14|22.96|24.06|23.16|25.51|25.6|24.58|27.54|31.41|26.87|28.24|26.46|27.16|25.34|25.12|24.05|26.2|27.3|29.65|35.65|36.5|34.3|37.25|32.19|34.15|33.5|33.15|36.5|36.26|40.12|43.985|38.02|47.17|46.23|45.71|45.32|||||
2022-02-19 13:58:09|russ2000_0459|PLCE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|6|7.313|8.75|10.625|9.75|27.125|38.625|47.3125|23.625|16.9375|21.6875|26.1094|22.375|23.8125|22.57|25.07|25.2|29.05|34.62|21.801|8.95|10.9|15.22|19.96|30.29|27.12|27.46|18.66|29.69|38.56|40.43|47.19|40.87|43.79|60.96|54.26|68.94|54.21|52.61|43|25.08|15.66|23.71|38.92|29.43|19.49|28.07|28.76|33.17|35|48.58|44.63|46.13|44.38|55.08|48.38|46.7|49.89|45.85|50.8|58.38|49.67|46.34|54.04|53.58|52.69|48.06|50.19|47.62|59.95|62.53|63.56|57.06|62.56|79.05|83.53|77.15|97|113.1|102|105.05|159.55|129.4|124.3|156.31|92.27|109.61|94.66|80.62|63.66|29.56|30.75|25.45|71.56|74.86|85.34|81.65|72.87||||
2022-02-19 13:58:13|russ2000_0460|DORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5938|1.5625|2|2.0625|2.1406|1.5625|1.2188|0.6719|0.6875|0.6875|0.375|0.4688|0.7625|0.775|1.74|2.0875|2.1|2.485|2.5225|2.4275|2.6625|3.2865|3.875|4.5|4.8975|5.1128|6.25|6.675|7.02|5.07|4.85|5.125|5.5|5.105|5.415|5.65|7.025|7.035|7.145|5.005|4.65|6.805|6.47|4.209|6.915|7.295|7.84|10.09|10.16|13.27|17.75|19.115|19.6|15|18.99|23.21|23.55|29.65|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||||
2022-02-19 13:58:18|russ2000_0461|FDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|13.813|15.188|18.813|16.5|17.9375|17.125|15.5|11.3125|8.375|7.8125|7|5.75|4.4375|6.36|11.03|11.6|15.02|17.63|25|23.7|19.49|16.25|25.69|25.75|23.95|24.92|25.03|25.91|28.97|30.83|26.72|26.58|23.28|20.77|17.67|19.03|15.21|19.1|25.15|27.51|33.09|36.9|24.93|21.61|23.05|15.88|16.52|22.61|21.64|20.25|21.39|22.54|24.89|26.31|26.45|23.26|25.21|22.7|23.4|25.55|26.6|27.45|26.8|30.74|28.44|28.1|29.98|31.9|32.1|38.91|40.1|39.42|39.96|42.61|55.01|59.82|61.25|59.23|49.98|46.4|48.05|46.89|45.03|36.12|28.6|27.02|26.72|31.07|35|36.4|23.86|23.91|25.29|28.6|32.3|30.13|27.87||||
2022-02-19 13:58:23|russ2000_0464|HMSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:58:23|russ2000_0467|TROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|27.6|27.1|17.6|24|34.8|25.6|23.5|18.38|20.05|19.49|24.79|23.07|23.76|26.78|26.05|23.7|20.33|14.63|4.2|3.91|6.05|4.21|9.34|10.7|17.24|13.52|21.5|20.41|17.99|19.53|12.22|7.79|13.15|11.34|8.57|11.42|4.98|7.22|7.81|13.98|18.26|20.51|24.9|23.39||||
2022-02-19 13:58:26|russ2000_0468|BKE|price|1|||||||||||||||||||||||||||||||||||||2.0741|2.3704|3.7037|4.037|2.7778|2.4074|2.6852|2.5185|2.7778|1.8889|1.7409|2.1111|2.3702|2.4813|2.4076|2.8333|4.3333|3.9631|3.7778|4.1298|4.3702|7.0369|8|9.9258|15|10.7222|8.0556|11.8889|10.4167|13.4445|7.3333|6.9722|5.6944|6.0556|7.4722|9.1022|9|8.4444|8.0667|8.8533|10.3778|10.1111|8.1111|7.3778|8|9.0444|9.96|11.4444|12.1422|12.2222|11.4756|12.7156|15.2889|19.2089|16.3733|15.6667|19|17.6445|17.5911|22.3867|23.7467|23.3|28.7333|27.7267|32.3867|34.3133|26.34|21.15|37.37|30.94|30.01|30.34|36.18|27.55|29.09|35.75|45.49|44.31|44.56|43.63|46.18|38.67|45.17|46.78|48.55|55.98|48.94|44.32|46.99|44.5|49.33|50.79|44.8|44.23|35.44|28.42|28.94|27.39|20.85|21.15|18.7|17.1|16.45|20.05|23.05|24.05|20.4|17.37|18.48|20.35|20.92|24.41|15.31|16.03|23.96|39.32|41.94|42.08|41.62|37.64|
2022-02-19 13:58:31|russ2000_0470|PRGS|price|2|||||||||||||||||||||||||||||||||3.3333|4.1667|4.4306|4.8334|3.3055|4.4722|6.5|5.5556|4.3889|5.3611|5.4167|4.5|4.0834|3.7778|4.028|6|5.5833|6.4727|7.056|4.8893|3.528|3.5833|4.4727|3.014|3.8893|3.9447|4.5833|5.6389|7.1944|6.0208|8.4583|10.25|8.6875|10.2083|13.2917|16.625|10.3125|9.125|8.625|9.7917|10.7933|10.6333|11.4|11.2267|9.3467|9.3333|9.0467|10.4333|13.5933|13.7|14|13.8733|12.52|13.4267|15.1333|15.4333|19.4467|20.44|20.6267|19.4667|15.52|16.88|18.0733|18.7|21.9067|20.3467|21.0867|19.0267|20.76|19.4733|14.1867|10.6267|14.9467|14.8533|16.0533|18.68|21.2933|17.8067|25.6767|29.36|27.07|20.82|20.37|23.22|19.22|19.23|20.11|22.52|23.51|24.46|26.34|24.94|21.72|23.16|25.79|27.34|26.33|27.09|23.99|25.22|26.33|29.01|29.57|28.68|29.2|33.58|41.34|46.87|37.88|40.93|35.16|36.78|40.96|37.78|42.01|37.29|40.4|37.89|40.1|42.54|44.57|46.56|48.45|43.98||||
2022-02-19 13:58:36|russ2000_0473|GSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|8.61|9.4|11.12|11.02|13.35|17.11|23.12|22.42|15.65|13.21|15.62|12.95|15.64|13.67|14.34|10.8|15.01|17.86|21.36|20.86|20.72|16.79|19.16|17.62|13.76|11.48|8.79|8.32|8.8|11.45|10.34|11.4|13.17|16.45|15.53|8.93|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|
2022-02-19 13:58:38|russ2000_0477|BHE|price|0||||||||||||||||||||||||||||||2.75|1.6667|1.6667|2.4166|2.75|2.8334|4|4.6667|4.2917|4.7501|5.4584|6.3333|5.5833|6.2499|7.9584|7.7501|8.5001|8.4584|8.042|8.833|8.209|9.292|9.167|9.959|9.667|10|10.042|9.75|13.5|18.792|14.875|15.875|13.3333|10.0833|16.2778|13.5|15.4167|15.6945|10.1945|16.4445|16.25|23.1111|10.0278|8.6667|10.8267|7.3422|8.4267|12.4445|12.8889|9.3556|12.7378|12.5911|13.6711|18.7867|23.2067|20.9867|19.2326|19.8667|22.7333|21.22|20.28|20.08|22.42|25.5667|24.12|26.88|24.36|20.66|22.62|23.87|17.73|17.95|16.34|14.08|12.77|11.2|14.4|18|18.91|20.74|15.85|16.4|18.16|18.97|16.5|13.01|13.47|16.49|13.95|15.27|16.62|18.02|20.1|22.89|23.08|22.65|25.48|22.21|25.44|24.03|21.78|21.76|20.67|23.05|21.15|24.95|30.5|31.8|32.3|34.15|29.1|29.85|29.15|23.4|21.18|26.25|25.12|29.06|34.36|19.99|21.6|20.15|27.01|30.92|28.46|26.71|27.1||||
2022-02-19 13:58:44|russ2000_0478|FMBI|price|0|2.1323|2.2922|2.0656|1.9857|1.9324|1.9191|2.2389|2.3455|2.6653|3.1584|2.5188|3.7714|4.118|4.9842|4.3045|4.2246|5.4772|4.691|4.771|4.0513|5.1175|5.1175|6.1169|7.1165|7.7562|7.5733|10.4533|9.76|8.96|7.8933|6.2933|6.1867|6.9333|8|7.2533|6.9333|6.8267|6.72|7.2533|8.32|9.8133|10.4533|11.84|10.7733|11.0933|11.4133|12.0534|10.24|10.346|10.534|12.16|12.32|12.054|11.946|12.746|17.4|15.866|16.9|20|23.334|23.2|23.45|21.1|20.3|20.2667|21.2|20.3667|21.2|19.4|18.6|21.3|23|22.52|23.72|27.024|29.19|29.04|27.78|26.86|26.71|25.81|28.81|29.71|32.43|34.22|35.21|34.56|36.29|32.48|35.08|37.24|35.06|36.57|37.08|37.89|38.68|36.75|35.51|34.16|30.6|27.77|18.65|24.24|19.97|8.59|7.31|11.27|10.89|13.55|12.16|11.53|11.52|11.79|12.29|7.32|10.13|11.98|10.98|12.56|12.52|13.28|13.72|15.08|17.53|17.08|17.03|16.09|17.11|17.37|18.97|17.54|18.43|18.02|17.56|19.36|25.23|23.68|23.31|23.42|24.01|24.59|25.47|26.59|19.81|20.46|20.47|19.48|23.06|13.235|13.35|10.78|15.92|21.91|19.83|19.01|20.48||
2022-02-19 13:58:49|russ2000_0479|CNMD|price|0||||||||||||||||||2.2593|2.037|1.2223|1.7037|1.7407|1.5556|1.2593|1.3333|1.4815|2|1.2593|1.2593|2.2963|1.8519|3.4074|4.6667|5.4075|7.6297|10.0741|10.0741|6.2222|5.1852|4.8149|4.7407|3.8519|3.4074|3.1482|3.963|3.7778|5.5556|8.833|8.333|11|14.555|16.6667|16.333|17.75|12|13.667|9.917|11.3333|13.583|17.5|15.9167|15.3333|15.25|22|20.6667|20.4167|16.3333|17.25|16.7604|17.25|9.125|11.4167|12.7292|17.3667|17.65|19.96|25|22.33|20.15|19.59|16.41|18.39|20.64|23.8|29.54|27.4|26.3|28.42|30.12|30.77|27.88|23.66|19.15|20.7|21.11|23.12|29.23|29.28|27.99|23.11|25.64|26.55|32|23.94|14.41|15.52|19.17|22.8|23.81|18.63|22.41|26.43|26.28|28.48|23.01|25.67|29.87|27.67|28.5|27.95|34.06|31.24|33.962|42.5|43.45|44.15|36.84|44.96|50.49|58.27|47.74|44.05|41.94|47.73|40.06|44.17|44.41|50.94|52.47|50.97|63.33|73.2|79.22|64.2|83.18|85.57|96.15|111.83|57.27|71.99|78.67|112|130.59|137.43|130.83|141.76|||||
2022-02-19 13:58:54|russ2000_0480|BCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||27.625|26.2496|27.5002|24|27.1245|31.3754|26.75|29.125|32|27|25.25|30|40.063|40.25|38.125|36.875|35|31.875|23.4375|26.75|23.1875|22|17|13.6875|15.5|19.875|21.7|22.29|18.1|22.1|25.1|24|22.4|18.48|13.86|14.57|17.36|22.61|27.58|34.1945|30.17|39.52|34.6|36|41.06|47.91|50.76|56.41|53.06|63.92|63.45|61.89|55.88|59.74|67.18|65.42|61.02|26.88|26.46|29.03|26.91|24.34|28.23|19.03|23|26.88|33.11|29.83|23.31|26.88|23.87|23.18|25.69|28.53|28.26|25.51|28.3|34.14|28.55|28.22|24.04|24.41|27.63|29.43|27.01|28.86|33.59|28.49|37.08|41.25|53.45|67|84.25|78.7|71.35|79.75|69.75|64.65|75.41|81.18|82.95|90.68|52.05|45.51|41.09|72|79.23|76.84|63.3|65.57||||
2022-02-19 13:58:59|russ2000_0481|FET|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||||
2022-02-19 13:59:01|russ2000_0482|CORE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:02|russ2000_0483|PEGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:02|russ2000_0485|KBH|price|2||||||||||||||6.4375|4.75|5.9375|5.875|6.4375|3.9375|5|5|4.875|5.8125|7.5625|7.875|8.875|6.9375|5.75|6|3.75|3.5|6.625|8.1875|5.75|6.6875|10.4375|7.5|6|7.75|9.3125|8.75|10.375|10.0625|10.3125|8.125|7.75|6.375|7.313|7.0625|6.6875|6.5|7.6875|7.4375|6.25|6.4375|7.0625|7.5|10|10.8438|12.9375|12.8438|10.6875|12.5938|11.25|12.0625|10.2188|11.0625|9.5625|8.6563|12.4063|15.6875|13.975|12.705|16.185|16.81|21.825|25.765|23.975|22.345|23.45|31.25|28.61|34.44|36.175|32.9421|34.385|43.945|62.4|67.54|74.2|69.77|67.03|51.2|42.76|51.69|49.53|45.89|30.34|20.89|23.93|20.51|20.8|11.63|8.9|15|18.21|13.55|16.28|14.48|10.31|11.3|13.25|12.28|6.59|7.35|11.42|7.25|11.04|14.36|18.69|22.16|16.03|17.53|20.4|16.48|17.75|17.57|13.95|14.78|14.65|14.09|12.2|13.94|15.7|15.84|17.75|20.98|21.4|31.36|27.75|26.34|24.85|21.11|22.81|25.13|28.09|34.58|32.59|33.08|35.76|35.2|40.38|46.81|43.03|39.99|37.93|||
2022-02-19 13:59:07|russ2000_0486|BRC|price|1|||||1.7709|1.7084|2.25|2.7084|2.9375|2.75|2.75|3.3333|3.2084|3.5417|3.4167|4.3333|5.0418|4.7917|3.0834|2.8751|3.6667|4.4167|3.5|3.5834|4|4.6667|4.5834|5.2084|5.5418|4.4167|3.4167|4.4167|5.8751|6.5418|5.5208|5.5|5.5834|5.7084|6.2084|6.125|5.75|5.7917|6.1667|7.75|7.9167|7.9167|8.084|7.917|8.667|11.896|12.084|11.063|9.5|10.875|11.813|11.5|12.563|14.813|16|14.875|15.25|10.25|11.5|13.625|12.938|17.5|14.5|14.2188|14.4375|15.2188|15.5|18.55|16.4|17.225|15.805|18.4|18.25|13.75|16.495|13.28|16.755|17.205|17.65|18.935|19.43|22.6|27.115|28.39|29.65|34.2|28.77|39.77|35.97|33.76|37|37.45|32.86|34.99|36.9|30.49|33.95|36.67|31|20.92|21.07|29.41|27.08|28.26|34.36|27.81|30.75|32.75|37.71|29.6|30.72|32.37|31.03|26.53|30.76|34.89|33.88|33.27|29.19|27.36|25.79|26.15|23.84|26.17|26.63|23.52|22.75|22.44|26.49|32.14|33.1|36.35|38.95|33.2|38.05|38.25|36.4|38.25|40.29|44.71|48.79|51.73|56.34|55.37|43.54|45.97|37.72|45.91|54.57|54.68|52.09|51.92||||
2022-02-19 13:59:11|russ2000_0487|MDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:12|russ2000_0488|WMGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:12|russ2000_0489|IPHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:13|russ2000_0490|SMCI|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||||
2022-02-19 13:59:16|russ2000_0491|CACC|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||||
2022-02-19 13:59:20|russ2000_0492|MACK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4|71|95.5|59.5|60.8|59.9|38.7|53.31|53.2|71.6|87.8|110.9|118.8|124.4|95|81.3|81.6|55.3|61.5|42.4|30.1|12.7|14.75|10.41|7.93|5.32|5.23|3.9|6.95|5.78|5.66|3.15|2.0899|3.33|3.94|6.63|6.34|6.45|4.66|3.78|
2022-02-19 13:59:23|russ2000_0493|NWN|price|0|8.1667|8.5833|8.4167|8.9167|8.75|8.6667|9.6667|10.9167|12.1667|13.1667|11.75|12.5001|15.1667|13.25|14.6667|14.4167|15.1667|15|13.25|12.8334|13.4167|14.0833|13.8334|14.0833|13.1667|15.6667|17.4167|16.6667|16.4167|17.6667|16|17.1667|18.1667|17.5001|19.8334|19.1667|19.6667|20.1667|21.5001|19|20.5833|22.6667|24.75|22.8334|22.5001|20|21.3333|19.667|20.833|20.833|20.6667|22|21.167|23.3333|23|24|24.5|26.188|25.75|31.25|28.125|27.969|27.656|25.875|21.875|24.125|25.813|21.938|19.5|22.375|22.75|26.5|24|24.9|23.39|25.5|28.01|28.75|29.36|27.06|25.1|27.25|29|30.75|31.25|30.5|31.73|33.74|36.17|38.24|37.22|34.18|35.49|37.03|39.28|42.44|45.67|46.19|45.7|48.66|43.44|46.26|52|44.23|43.42|44.32|41.66|45.04|46.6|43.57|47.45|46.47|46.13|45.13|44.1|47.93|45.4|47.6|49.24|44.2|43.82|42.48|41.98|42.82|44.01|47.15|42.25|49.9|47.95|42.18|45.84|50.61|53.85|64.82|60.11|59.8|59.1|59.85|64.4|59.65|57.65|63.8|66.9|60.46|65.63|69.5|71.34|73.73|61.75|55.79|45.39|45.99|53.95|52.52|45.99|48.78||||
2022-02-19 13:59:29|russ2000_0494|TYPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:29|russ2000_0495|HF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:29|russ2000_0496|OMCL|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||||
2022-02-19 13:59:34|russ2000_0499|HT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|24.25|23|22|19.25|20.5|23.75|24|22.25|23.6|23.6|21.6|22.8|25.6|26|25.6|26|27.76|31.72|35.84|38.64|40.56|38.52|38.12|46.08|38.4|38.6|40.04|36.76|37.56|36.8|39|45|46.68|48.52|41.2|39.44|36|30.52|31.88|11.68|5.72|10.08|12.4|12.56|18.92|18.08|21.44|26.2|24.64|22.16|14.52|19.48|20.72|20.64|22.44|20.12|23.8|21.88|22.4|22.6|23.2|26.08|26.44|29|27.48|25.56|23.01|22.79|21.22|16.14|18.79|21.35|18.48|19.27|18.37|17.45|17.87|21.46|23.08|17.89|17.78|16.14|15.05|14.62|2.58|5.63|5.54|8.1|10.55|11.49|9.5|9.48||||
2022-02-19 13:59:38|russ2000_0500|GTLS|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||||
2022-02-19 13:59:42|russ2000_0501|SSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6056|4.7534|5.1862|4.5537|4.8733|5.093|4.7534|4.8999|5.2594|5.2994|6.4045|6.127|7.0356|6.5392|7.1358|8.6334|8.1093|7.6694|8.1424|8.2979|9.3151|9.0648|10.0022|10.6807|11.323|10.2025|9.9596|10.2302|10.5604|10.4475|10.1236|9.5314|9.7061|10.1492|10.6243|9.4781|9.5122|8.9455|9.493|9.0371|9.3375|6.5914|1.7725|1.6802|2.0217|7.1453|6.4807|8.2439|6.9976|7.09|9.481|8.7886|8.6224|6.9053|7.69|8.8348|8.7055|10.118|9.5548|10.8473|14.503|15.3708|20.1067|15.8878|18.6942|18.9435|21.0483|26.255|24.28|17.9|19.26|16.54|17.01|15.4|19.14|22.86|17.39|18.78|15.93|12.11|14.31|16.48|15.15|21|14.96|13.175|15.41|9.5|8.55|11.27|14|19.68|20|18.1|19.2||||
2022-02-19 13:59:47|russ2000_0502|HSC|price|0|3.2328|3.7716|3.998|3.959|3.5607|3.2484|3.7481|3.998|4.5212|4.8726|4.7711|5.7471|6.5|6.875|6.0938|6.4063|7.9688|8.375|9.3438|6.9063|8.5|8.4375|7.7188|6.9688|6.25|6|6.4063|6.375|6.3125|5.9063|5.25|6.5|6.4688|6.875|7.2188|7.4375|8.9375|9.1563|7.25|9.4688|11.0625|9.4688|10.8438|10.1563|11.1563|10.25|10.375|10.219|11|13.1875|13.9065|14.5315|16.5625|16.8125|15.75|17.125|18.1875|20.25|22.6875|21.5625|22.7188|22.9063|15.0625|15.2188|12.5938|16|13.8125|15.875|14.4688|12.75|11.0313|12.3438|12.255|13.565|13.88|17.15|19.57|18.75|13.595|15.945|15.245|18.025|19.235|21.91|22.75|23.5025|22.45|27.87|29.805|27.275|32.785|33.755|41.31|38.98|38.825|38.05|44.86|52|59.27|64.07|55.38|54.41|37.19|27.68|22.17|28.3|35.41|32.23|31.94|23.5|24.58|28.32|35.29|32.6|19.39|20.58|23.46|20.38|20.53|23.5|24.77|23.19|24.9|28.03|23.43|26.63|21.41|18.89|17.26|16.5|9.07|7.88|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||||
2022-02-19 13:59:53|russ2000_0503|CBM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:54|russ2000_0504|STAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.23|10.95|11.79|13.83|14.53|16.18|17.8|21.32|19.97|20.99|20.27|23.49|23.98|20.76|25|23.54|20|18.27|18.83|19.97|23.11|24.57|23.53|24.65|27.04|27.76|27.53|24.11|27.15|27.03|24.67|29.65|30.47|29.7|31.57|22.52|29.32|30.59|31.08|33.92|37.58|39.73|47.96||||
2022-02-19 13:59:56|russ2000_0505|MTZ|price|0.146673838982|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|||||
2022-02-19 14:00:05|russ2000_0506|BABY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:06|russ2000_0507|LEAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:07|russ2000_0508|HIBB|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6543|5.4074|3.5556|5.2099|4.5309|3.2346|3.6049|4.358|4.7901|4.7284|6.1235|5.7284|4.1975|5.7027|6.3348|7.4637|5.3333|6.4859|6.5274|7.8074|9.72|12.2845|14.72|15.44|12.5667|13.9467|16.9133|19.4667|26.5133|22.86|29.97|31.21|20.18|29.24|32.01|30.21|26.29|22.97|16.31|18.26|21.09|16.64|14.57|21.14|17.65|18.55|21.94|27.4|24.85|26.77|33.18|37.89|41.05|39.17|47.93|58.24|61.08|53.46|54.6|54.38|55.25|58.37|60.96|53.68|51.9|45.63|47.59|48.13|44.92|33.11|28.91|36.69|35.89|41.05|33|27.85|20.35|13.65|22.6|26.9|24.55|16.45|15.68|20.49|19.84|23.345|24.78|14.71|25.38|42.91|53.07|78|92.05|78.2|59.45||||
2022-02-19 14:00:13|russ2000_0511|CALM|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7815|2|1.6875|1.8125|1.516|1.594|1.4065|1.2813|1.2813|1.2969|1.3281|1.1094|0.9609|1.0625|0.9063|0.8594|1.0469|1.1875|1.25|1.0237|0.9375|0.7575|0.85|0.9625|0.725|0.94|1.365|1.785|4.73|9.0325|5.525|5.31|6.614|4.7|3.245|3.18|3.13|3.075|3.445|3.47|3.955|7.11|6.56|8.68|11.915|16.475|15.94|21.965|12.58|11.875|11.31|14.4|14.015|16.225|15.825|15.175|15.415|14.225|14.02|16.235|15.775|19.25|18.23|20.13|22.155|20.955|22.525|23.76|27.23|26.195|34.445|38.975|40.82|36.69|53.59|51.7|54.51|50.66|44.5|44.21|40|38.45|38|35.15|48.5|42.8|47.85|50|47|44.48|37.95|41.59|43.91|37.78|44.76|41.98|39.25|38.62|37.51|36.32|36.06|42.71||||
2022-02-19 14:00:24|russ2000_0512|PIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:25|russ2000_0514|VECO|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||||
2022-02-19 14:00:32|russ2000_0515|CLW|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||||
2022-02-19 14:00:35|russ2000_0517|BEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:35|russ2000_0518|HTLD|price|0|||||||||||||||0.3959|0.4288|0.5168|0.451|0.4399|0.2914|0.3959|0.4288|0.4178|0.4949|0.6269|0.6818|0.7149|0.7478|0.7808|0.9293|0.7149|0.9017|1.3746|1.3416|1.6165|1.633|2.2268|2.1114|2.4083|3.0351|3.167|3.079|2.6832|2.7217|3.7114|3.244|3.244|3.2948|3.0473|2.7998|3.2123|3.3398|4.2915|4.5233|4.7768|6.183|4.8196|5.961|7.0073|6.8168|7.0387|5.1363|4.1852|4.4388|3.8523|4.1535|3.5828|3.9949|3.5629|4.2327|4.4071|5.7863|6.4046|7.2289|7.2892|8.8047|9.98|11.965|9.37|11.4555|9.59|11.315|12.01|12.095|11.395|13.68|13.8375|16.8525|14.3625|14.5725|15.24|15.2175|16.3425|17.9|15.68|15.02|15.88|16.3|14.28|14.18|14.26|14.91|15.52|15.76|14.81|14.72|14.4|15.27|16.5|14.52|14.87|16.02|17.5425|16.56|13.56|14.29|14.46|14.31|13.36|13.07|13.34|13.875|14.19|19.62|22.69|21.34|23.96|27.01|23.76|20.23|19.94|17.02|18.55|17.39|18.88|20.36|20.05|20.82|25.08|23.34|17.99|18.55|19.73|18.3|19.28|18.07|21.51|21.05|18.57|20.82|18.6|18.1|19.58|17.13|16.02|16.82|||||
2022-02-19 14:00:41|russ2000_0520|WDFC|price|2|14.25|11.125|9.6875|10.25|9.625|11.75|10.125|12.25|10|9.8125|10.875|11.625|13.25|12.75|14.375|21|15.125|18.375|12|13.625|14.875|15.625|15.875|16.125|15.875|15.8125|16.25|15.875|15.25|13.25|13.5|14|15.625|15.75|15.375|19.5|23.25|20.25|20.625|23.25|23.25|24.375|23.625|21.75|20|20.875|20.75|20.375|21.5|21.5|20|24.125|23.75|22.75|25.625|25.875|28.375|27.75|27|29|27.438|20.75|31|25.3125|25.6875|24.5|23.25|18.5|19.5|19.375|20.0625|20.25|19.21|20.83|22.53|27.91|28.28|26.32|28.9|23.191|25.98|29.15|35.51|33.4|30.46|28.58|29.21|32.76|28.98|28.84|27.47|30.53|32.53|34.75|32.5|31.9|33.33|34.77|39.67|31.08|34.64|34.89|28.6|24.61|25.98|26.98|32.15|31.32|32.64|35.17|39.09|40.66|42.38|41.14|41.41|43.08|46.78|48.81|47.24|54.21|54.24|58.18|75.26|72.91|72.17|68.7|76.1|81.2|84.37|83.74|98.77|108|111.37|118.35|107.9|109.9|105.7|108.95|119.4|124.7|137.55|177.45|174.68|178.97|156.33|182.3|193.11|172.49|191.85|204.38|254.31|311.75|244.8|239.63|224.35|215.3||||
2022-02-19 14:00:46|russ2000_0521|CRAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:47|russ2000_0523|ORA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.18|15.52|17.15|22.13|28.45|38.1|35.5|34.6|37.41|39.3|35.55|43.85|56.7|41.62|52.84|37.24|28.94|26.84|39.87|40.82|38.09|28.14|28.69|29.16|29.5|25.65|22.68|16.12|18.2|21.03|20.92|19.02|19.75|20.67|22.54|26.48|27.54|29.52|28.64|26.27|27.54|38.02|39.03|33.84|36.83|41.56|43.22|49.63|52.49|57.33|60.21|59.09|63.28|57.16|53.05|53.51|51.03|55.15|62.74|74.05|76.36|63.06|67.59|58.96|85.08|74.16|69.53|67.61|75.71||||
2022-02-19 14:00:50|russ2000_0525|FLDM|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|
2022-02-19 14:00:53|russ2000_0529|PENN|price|0|||||||||||||||||||||||||||||||||||||||||||||0.1955|0.1389|0.1483|0.1225|0.1533|0.2498|0.3533|0.2425|0.3321|0.6289|0.8759|0.8054|0.9324|0.8407|1.0527|0.5511|0.6252|0.4275|0.4521|0.3956|0.3921|0.5227|0.5333|0.5086|0.6278|0.77|0.86|0.5757|0.7064|1.4354|0.9268|1.7146|1.979|2.0514|2.1361|1.7926|2.0062|2.3192|2.4097|2.6131|3.2517|3.7524|4.5662|6.8436|6.6413|8.2507|7.0323|7.4483|9.5347|8.7661|8.2552|9.4081|9.5889|13.5832|13.3413|13.4611|9.885|7.2674|6.0061|4.8329|5.459|6.5802|6.2525|6.1462|6.2864|5.2217|6.6933|7.9456|8.3773|9.1187|7.5251|8.6056|9.7155|10.0794|9.7472|11.1012|12.3037|11.9624|12.514|14.33|12.32|12.14|11.21|13.73|15.66|18.35|16.78|16.02|16.69|13.95|13.57|13.79|18.43|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||||
2022-02-19 14:00:57|russ2000_0530|GOGO|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||||
2022-02-19 14:00:59|russ2000_0531|TNC|price|0|4.75|5.1875|5.3125|5.375|5.3125|4.3125|4.75|5|5.4375|5.375|5.8125|5.875|6|6.4375|5.8438|6.0625|8|8.125|7.7188|5.875|6.875|7.125|6.5|6.5625|7.125|8.75|8.5625|8.75|9|10.3125|9|8.75|9.875|9.125|9.125|9|10.25|10.875|11.875|10.7188|10.5|10.5|10.7188|11.75|10.875|10.5|11.5625|12.0625|12.5|13.5|13.0625|11.9375|12.5|13|11.5|13.75|13.875|16.625|18.5|18.1875|20.5625|22.125|18.6565|20.0625|17.125|16|16.9375|16.375|15.5|18.75|22.125|24|21.125|20|17.5|18.55|20.96|19.8|16.175|16.3|15.75|18.375|18.42|21.65|19.835|20.725|20.265|19.825|19.345|17.705|20.49|26|26.16|25.14|24.34|29|31.49|36.5|48.7|44.29|39.81|30.07|34.26|15.4|9.37|18.39|29.06|26.19|27.39|33.82|30.9|38.41|42.04|39.93|35.37|38.87|44|39.95|42.82|43.95|48.56|48.27|62|67.81|65.62|76.32|67.09|72.17|65.37|65.34|56.18|56.26|51.48|53.87|64.8|71.2|72.65|73.8|66.2|72.65|67.7|79|75.95|52.11|62.09|61.2|70.7|77.92|57.95|65.01|60.36|70.17|79.89|79.85|73.95|81.04||||
2022-02-19 14:01:05|russ2000_0534|VSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:06|russ2000_0535|STL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7498|2.3408|2.4538|2.6938|3.7647|3.4968|3.4548|3.5248|3.6099|3.8777|4.5917|4.7697|6.6875|6.1566|6.4866|6.5086|6.9895|7.1065|7.2425|9.7043|10.6623|11.96|11.4|11.73|13.53|12.47|12.15|11.83|11.15|12.2|12.99|14.24|15.66|14.16|13.345|14.02|13.84|13.42|12.1|12.92|11.8|9.18|8.01|9.55|8.63|9.48|9.49|8.27|10.49|10.25|8.33|5.85|6.75|8.74|7.4|9.45|9.4|9.42|9.38|10.59|13.47|12.91|11.94|12.79|14.18|13.41|14.64|14.71|16.33|15.7|15.9|17.23|23.75|23.65|23.2|24.8|25.5|22.35|24.5|22|16.19|18.63|20.56|20.35|21.31|11.08|11.84|10.33|17.25|23.39|24.96|24.79|24.85||||
2022-02-19 14:01:10|russ2000_0536|DOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.1|12.68|13.64|14.19|13.72|16.67|17.61|15.36|15.03|16.95|18.86|21.24|21.7|18.45|19.76|21.6|17.49|18.01|15.42|15.94|16.57|15.98|18.81|17.68|17.68|18.94|13.94|17.52|17.87|17.88|17.95|18.64|17.79|18.62||||
2022-02-19 14:01:12|russ2000_0537|MTOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|14.0625|10.5625|14.14|15.7|14.3|20.3|29.14|24.27|22.09|16.62|13.18|20.34|19.58|23.72|20.37|19.8914|18.82|22.72|16.17|18.05|16.1|14.65|14.96|16.02|14.08|18.73|18.1|20.82|16.85|12.04|11.36|14.38|14.6|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||||
2022-02-19 14:01:16|russ2000_0538|TTPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:16|russ2000_0539|ESGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|11.375|12.25|11|13.875|14.625|13|13.062|13.562|15.5|15.875|13|14.0625|14.625|15.25|15.125|15.75|17.75|20.55|23.95|23|24.18|26.9|29.011|34.5|39.65|40.49|46.76|41.1|52.15|50.74|62.5|60.33|66.5|64.31|66.8|81.27|83.28|98|98.57|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|
2022-02-19 14:01:21|russ2000_0540|ICUI|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||||
2022-02-19 14:01:26|russ2000_0542|CMRX|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||||
2022-02-19 14:01:28|russ2000_0543|ACHN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.41|0.38|
2022-02-19 14:01:29|russ2000_0545|TERP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:29|russ2000_0546|AZZ|price|2|2.2404|3.0364|2.1008|2.2404|2.0516|1.8711|1.2638|1.25|1.25|1.1876|0.8437|0.7187|1|0.9063|1.0313|1.1563|1.4687|2.1563|1.3126|1.4376|1.5626|1.7187|1.2187|1.1876|1.0626|1.1563|1.2813|1.4063|1.2187|1.25|1.0938|1.4063|1.0625|1|0.8438|0.9688|0.875|0.6563|0.625|0.7188|0.9375|1|0.9688|1.5938|1.2813|1.1563|1.0313|1.0625|0.875|0.875|0.875|1.125|1.5|1.875|1.7813|2.3283|3.0625|4.6407|4.2657|3.4688|3.375|2.1875|2.4844|2.0625|2.5156|2.8281|2.375|2.5625|4|4.0938|4.2188|4.45|5.425|5.05|5.27|4.2025|4.6375|3.2125|3.1875|2.8575|2.825|3.3875|3.0425|4|3.725|3.5625|3.8125|4.05|4.0025|5.1125|4.84|5.6975|5.6625|7.6875|10.655|10.125|16.975|14.2|13.39|17.71|15.69|21.725|12.03|10.12|17.375|17.21|16.925|15.705|18.46|19.97|18.635|21.33|22.06|23.665|21.175|25.1|26.815|31.76|38.12|44.66|41.48|37.54|48.88|44.37|44.51|46.34|44.78|45.42|47.93|50.6|59.54|50.5|59.02|66.43|65.1|58.65|54.25|48.9|48.1|40.85|43.25|53.75|47.74|46.02|42.08|41.27|38.07|36.89|31.66|34.73|44.59|51.09|53.49|53.55|51.89|49.15||||
2022-02-19 14:01:35|russ2000_0547|AAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.27|22.45|18.43|20.61|22.83|23.37|26.83|27.29|32.31|30.05|30.92|31.54|33.15|34.44|33.21|40.53|43.06|39.21|40.84|39.37|39.4|41.59|43.91|42.55|41.29|40.23|39.74|37.91|34.09|38.25|36.85|40.07|45.86|46.49|46.3|45.25|24.69|27.84|23.98|28.34|32.97|37.16|37.92|36.58||||
2022-02-19 14:01:37|russ2000_0548|HL|price|0|20|22.375|19.25|18.75|21.5|16.875|16.75|13.625|16.875|16|15.25|13.75|13.25|10.375|12.25|10.875|17.5|18.75|19.625|13.75|13.75|14.75|14.375|12.625|13.375|12.875|14.5|14|13.875|11.625|10.25|8.5|9.125|11.5|11.375|11|10.375|9.75|8.875|7.75|10.25|13.75|10.25|11.625|14.25|10.625|13.25|10.125|11.5|10.375|12.125|6.875|7.625|7|6.75|5.625|5.875|5.438|6.063|4.938|6.625|5.3125|5.0625|3.625|2.75|2.0625|2.9375|1.5625|1.375|1.0625|0.75|0.5|0.69|1.15|1.26|0.94|1.89|4.69|3.57|5.06|3.29|4.23|5.24|8.29|8.41|5.6772|7.44|5.83|5.48|4.56|4.38|4.06|6.61|5.25|5.74|7.66|9.06|8.54|8.95|9.35|11.16|9.26|4.68|2.8|2|2.68|4.39|6.18|5.47|5.22|6.32|11.26|9.08|7.69|5.36|5.23|4.62|4.75|6.55|5.83|3.95|2.98|3.14|3.08|3.07|3.45|2.48|2.79|2.98|2.63|1.97|1.89|2.78|5.1|5.7|5.24|5.29|5.1|5.02|3.97|3.67|3.48|2.79|2.36|2.3|1.8|1.76|3.39|1.82|3.27|5.08|6.48|5.69|7.44|5.5|5.22||||
2022-02-19 14:01:43|russ2000_0549|SPTN|price|0.0431798684587||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.75|9.563|10.05|16.47|13.16|7.62|7.98|3.3|2.49|2.55|2.4|3.4|3.94|4.88|4.07|3.14|4.75|10.69|11.53|14.5|9.69|12.95|13.48|13.48|21.73|27.2|26.73|34.05|22.2|20.35|20.53|22.69|23.66|15.41|15.15|13.57|15.07|14.59|15.16|13.58|15.5|14.79|14.49|20.54|16.72|18.39|17.88|17.2|14.21|17.63|17.55|19.67|22.97|22.09|22.35|20.96|20.66|30.01|32.05|32.05|27.65|29.77|28.03|30.72|27.95|33.35|34.99|27.51|25.48|17.63|18.45|24.27|17.85|16.6|17.09|11.6|13.44|15.05|17.15|22.02|18.87|20.16|19.81|19.14|22.71|||||
2022-02-19 14:01:47|russ2000_0550|NSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.71|4.9875|5.6575|7.495|8.6775|9.9275|9.505|9.375|10.0875|14|12.6925|14.865|15.6275|12.955|13.1325|13.1715|12.275|14.415|16.6125|18.445|15.8|15.695|11.515|15.1|13.61|9.485|10.565|11.44|13.32|12|10.74|11.775|12.93|14.59|14.69|15.005|11.16|12.67|15.4|13.085|12.575|16.435|13.95|15.53|18.65|16.795|14.89|16.36|13.74|16.76|25.8|25.815|21.245|23.365|25.83|37.795|36.935|35.45|43.625|37.675|43.8|59.85|68.15|98.45|115.5|88.28|123.66|123.36|99.47|86.44|30.95|60.58|67.92|84.22|83.66|90|105.72|116.59||||
2022-02-19 14:01:52|russ2000_0551|STAR|price|0|||||||||||||||||||||||||||117.9858|115.731|105.9618|90.18|84.168|67.635|82.665|90.18|93.9378|96.192|102.9558|99.198|96.9438|100.701|57.114|66.8838|87.174|6.012|7.1394|7.8906|6.012|3.3788|3.3788|3.7506|3.3788|3.0009|3.3788|6|11.2529|10.5021|17.2536|16.8818|26.6332|36.7574|27.7557|56|56|60|48.7502|62.001|27.9381|16.9375|17.625|20.9375|22.4375|19.6875|23.07|28.2|24.7|24.95|28.9|28.5|27.92|28.05|29.17|36.5|38.95|38.9|42.3|40|41.23|45.26|41.18|41.59|40.43|35.65|38.28|37.75|41.7|47.82|46.83|44.33|33.99|26.05|14.03|13.21|2.6|2.23|2.81|2.84|3.04|2.56|4.59|4.46|3.06|7.82|9.18|8.11|5.82|5.29|7.25|6.45|8.28|8.15|10.89|11.29|12.04|14.27|14.76|14.98|13.5|13.65|13|13.32|12.58|11.73|9.66|9.59|10.73|12.37|11.8|12.04|11.8|11.3|10.17|10.79|11.17|9.17|8.42|12.42|13.05|14.51|10.61|12.32|11.81|14.85|17.78|20.73|25.08|25.83||||
2022-02-19 14:01:57|russ2000_0552|AIR|price|2|4.3706|4.3706|4.1417|5.5986|5.7652|6.7016|5.7443|6.223|5.557|6.7016|7.1179|9.0581|10.4948|10.4532|10.4532|13.4517|13.4933|16.6167|11.0833|14|16.75|16.4167|15.3333|17.4167|20.8334|23.0833|23.6667|20.75|14.1667|10.5833|7.9167|8.5833|9.4167|10.8334|8.25|10.3333|8.5833|8|7.9167|8.25|9|8.8334|9.1667|10.5833|9.5833|9|8.75|9.167|10.1667|11.0833|12.2533|13.0833|14.75|14.4167|19.9167|17|20.6667|22.375|25.7083|30.375|26.4375|22.125|25.25|15.125|19.75|21.375|16.625|23.75|13.875|11.25|10.375|13.6|14|17.06|8.15|7.4|11.44|6.2|5.5|4.45|4.5|8.01|10.46|12.92|9.58|10.7|13.67|11.15|16.04|17.6|20.94|25.31|24.08|22.31|26.59|29.08|32.5|31.4|33.02|25.89|19.28|15.87|16.94|13.22|14.7|17.01|18.66|22.68|19.7|15.36|24.56|27.29|26.39|23.59|18.26|22.05|12.05|14.88|15.36|17.57|20.06|25.09|31.22|28.9|24.3|27.7|25.63|29.4|29.54|24.33|24.56|21.29|24.41|24.61|36.89|34.42|34.94|36.06|41.58|42.58|44.69|46.67|43.69|36.53|30.09|42.96|44.69|34.55|20.17|20.18|28.37|39.78|41.75|33.85|32.66|43.11||||
2022-02-19 14:02:03|russ2000_0553|CCMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|29.5|28|23.375|27.25|30.1875|29.5625|29.7031|21.9375|23|48|41.875|48.0625|40.5625|56.6|56.5|79.05|63.73|40.54|40.59|47.66|47.069|50.32|62.8|48.75|42.48|28.95|37.96|39.45|31.72|30.42|28.82|29.29|33.35|28.19|30.04|33.76|33.02|35.66|43.35|37.91|31.45|35.37|33.14|24.4|24.03|28.72|35.42|32.45|37.62|36.41|32.14|42.49|50.95|43.98|36.39|47.01|39.46|30.79|35.16|34.66|34.16|34.66|38.32|44.01|43.73|44.4|42.16|46.03|49.03|48.23|38.4|43.16|40.88|43.29|53.05|63.82|73.68|74.09|77.78|94.62|104.91|110.98|101.66|85.6|111.96|109.34|138.34|143|107.05|136.92|142.49|140.79|170.94|150.06|124.37|193.78||||
2022-02-19 14:02:07|russ2000_0554|CCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:07|russ2000_0555|MDCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:08|russ2000_0556|GHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.76|21.3|23.86|29.54|36.6|40.51|41.28|56.21|62.51|59.49|65.36|73.95|62.41|70.87|60.93|66.83|74.25|54.84|85|67.08|67.31|72.25|84.24|84.3|82.09|64.92|79.8|82.47|66.37|52.7|28.64|35.82|44.92|35.64|51.98|52.7|60.34|44.57|52.15|57.82|55.15|47.55|46.49|43.2|39.65|40.84|28.22|27.54|21.37|19.4|22.73|28.85|28.8|20.4|16.75|19.25|18.05|29.4|26.3|22.06|21.51|13.95|13.06|16.58|9.51|9.79|11.25|12.43|15.8|14.89|14.33|17.41||||
2022-02-19 14:02:11|russ2000_0557|MNKD|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|
2022-02-19 14:02:15|russ2000_0558|NSIT|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|||||
2022-02-19 14:02:19|russ2000_0559|ANDE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.8333|3.6667|3|2.9167|3.0417|3.0833|2.9583|3.0417|2.9583|3.0417|3.4583|3.5417|3.8542|4.0417|4.25|2.9167|2.75|2.3333|3.1667|2.875|2.875|2.9583|2.8667|2.9167|3.3333|3.4033|4.5333|4.2333|4.2333|4.2633|4.0833|5.08|5.3223|6.2667|5.6433|6.95|8.5|10.3333|11.9367|9.76|14.36|26.0767|27.74|22.7667|28.26|29.6|30.22|32.0133|29.8667|29.74|27.14|23.48|10.9867|9.4267|19.96|23.4667|17.2133|22.32|21.7267|25.2667|24.2333|32.48|28.1667|22.42|29.1067|32.46|28.44|25.1067|28.6|35.68|35.46|46.6|59.4467|59.24|51.58|62.88|53.14|41.37|39|34.06|31.63|31.41|35.54|36.18|44.7|37.9|34.15|34.25|31.15|33.1|34.2|37.65|29.89|32.23|27.24|22.43|25.28|18.75|13.76|19.17|24.51|27.38|30.53|30.83|38.71||||
2022-02-19 14:02:24|russ2000_0561|WABC|price|0|2.125|2.4167|2.5834|2.5|2.5834|2.5|2.4584|2.6667|3.1042|2.9584|3.2917|3.6667|4.4584|5.8333|7.0834|8.1667|7.75|7.625|6.5834|4|5.5416|4.9584|5.4167|5.5|6.625|6.0834|7.875|7.7501|7.0416|7.7501|5.125|5.2917|6.7083|6.7501|6.5|6.625|6.4167|7.4167|7.2501|7.875|9.5416|8.875|9.4167|9.0834|9.375|10.1667|11.0834|9.917|11.083|12.3333|12.833|14.417|15.75|16.75|16.833|19.25|21.167|25.3333|29.083|34.083|33.375|32.125|28.9375|36.75|31.625|36.5|30.25|27.9375|27.6875|26.125|33.4375|43|37.75|39.25|36.05|39.57|42.75|39.18|40.28|40.18|39.49|43.08|44.48|49.78|50.46|52.45|54.89|58.31|51.77|52.81|51.65|53.07|51.92|48.97|50.51|50.63|48.17|44.24|49.81|44.55|52.6|52.59|57.53|51.15|45.56|49.61|52|55.37|57.65|52.52|54.49|55.47|51.37|49.25|38.32|43.9|48|47.19|47.05|42.59|45.33|45.69|49.74|56.46|54.08|52.28|46.52|49.02|43.21|50.65|44.44|46.75|48.71|49.26|50.88|62.93|55.83|56.04|59.54|59.55|58.08|56.51|60.16|55.68|61.8|61.61|62.18|67.77|58.78|57.42|54.35|55.29|62.78|58.03|56.26|57.73|||||
2022-02-19 14:02:29|russ2000_0562|EXPO|price|0.201148287468||||||||||||||||||||||||||||||1.9688|2.2188|3.375|3.4063|1.9844|1.9063|1.2188|1.0938|0.9063|0.9375|1|0.9531|0.8438|0.7188|0.6875|0.625|0.5625|0.5781|0.6563|0.75|0.9375|0.6875|0.6875|0.75|0.7813|0.7344|0.5781|0.7656|0.9063|1.2344|1.25|1.2813|0.9688|0.6719|0.7031|0.7344|0.8906|0.8281|1.3594|0.9688|1.1094|1.1523|1.6875|1.3875|1.2588|1.2492|1.6638|1.6425|1.5175|1.5814|1.6438|1.7388|1.9812|2.6412|2.8151|3.1288|3.14|3.375|2.9863|2.9787|3.7156|3.6025|3.9562|4.0687|3.94|4.525|4.9875|5.2875|5.6925|7.5525|8.21|8.435|7.635|7.3575|6.3325|6.975|6.4525|6.5025|7.13|7.4525|8.2525|7.98|11.1525|10.7275|10.4525|12.045|12.13|11.95|12.9225|13.745|13.485|13.175|16.53|18.9025|18.765|17.605|17.77|19.955|22.225|22.1525|22.245|25.705|25.505|24.92|25.405|28.625|29.775|30.575|32.6|36.925|39.325|43.2|48.9|50.46|57.72|56.62|68.8|63.53|71.91|70.33|84.06|69.59|97.45|96.33|107.09|114.8|||||
2022-02-19 14:02:35|russ2000_0563|SCSC|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||||
2022-02-19 14:02:39|russ2000_0564|CWT|price|0|2.8438|3.0625|2.9375|3.1875|3.3438|3.625|3.625|3.875|4.625|5.7188|5.8438|5.6563|6|7|7|6.6563|7.1875|6.375|7.1875|7.5|7.6875|7.375|6.8125|6.375|6.0313|6|6.5625|7|6.625|6.3125|6.75|6.6875|7.25|6.75|7|7|7.1875|7.5|7.75|8.25|8.75|8.9375|9.4375|10|8.625|8.9688|8.2813|8|7.469|7.875|8.219|8.1875|8.75|8.75|9.5315|10.5|9.75|11.0625|12.3595|14.766|13.9688|12.5625|11.3125|15.6563|12.0625|13.3125|13.6875|15.1563|11.4063|12.125|13.375|13.5|14.3|12.825|13.5|12.875|12.8|12.6|12.765|11.825|12.875|14.06|12.905|13.7|14.145|13.775|14.685|18.825|16.685|18.77|20.6|19.115|22.525|17.87|18.465|20.2|19.16|18.745|19.245|18.51|19.075|16.385|19.25|23.215|20.93|18.42|19.47|18.41|18.805|17.85|18.475|18.635|18.585|18.71|17.71|18.26|18.21|18.47|18.65|18.35|19.9|19.51|20.32|23.07|23.94|24.2|22.44|24.61|24.51|22.85|22.12|23.27|26.72|34.93|32.09|33.9|35.85|36.8|38.15|45.35|37.25|38.95|42.9|47.66|54.28|50.63|52.93|51.56|50.32|47.7|43.45|54.03|56.34|55.54|58.93|71.86||||
2022-02-19 14:02:45|russ2000_0565|EGOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:45|russ2000_0566|UIS|price|0|152.6525|184.2471|179.2422|167.9808|169.8578|177.3652|181.7445|189.2521|199.5745|194.8828|214.5895|211.1488|222.4101|204.8928|235.8608|266.5164|325.0127|410.7233|446.25|336.25|326.25|357.5|327.5|281.25|258.75|246.25|193.75|147.5|150|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||||
2022-02-19 14:02:51|russ2000_0567|RRGB|price|0.00541773595666||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:02:55|russ2000_0568|OTTR|price|0|5.6875|5.625|6.0625|6.1875|6.3125|6.125|6.5938|6.9688|7.4063|8.25|7.4688|8.75|10.3125|11.25|10.5625|11.7813|11.875|10.75|9.8125|10.5625|9.9375|9.625|10.625|9.625|10.5|11.125|11.375|11.875|12.125|12.5|12.5625|12.625|13.6875|12.875|15.875|15.25|16.875|17.25|16.75|16.625|19.375|16.875|16.625|16.875|15.75|15.875|17|16.25|17.25|16.875|17.125|17.875|19.125|16.25|16.75|16.063|16.875|16.5|16.938|18.938|18.8125|18.5313|18.625|19.9375|19.9375|19.2813|21.25|18.75|19.9375|21|23.125|27.75|28.5|27.75|28.345|29.14|30.8795|31.52|26.34|26.9|25.9|26.97|26.06|26.73|26.42|26.86|25.5|25.53|25.04|27.33|30.94|28.98|28.69|27.33|29.24|31.16|34.24|32.07|35.65|34.6|35.39|38.83|30.73|23.33|22.05|21.84|23.93|24.82|21.96|19.33|20.39|22.54|22.73|21.1|18.3|22.02|21.7|22.81|23.86|25|31.14|28.4|27.6|29.27|30.79|30.29|26.67|30.96|32.17|26.6|26.06|26.63|29.62|33.49|34.59|40.8|37.9|39.6|43.35|44.45|43.35|47.6|47.9|49.64|49.82|52.81|53.75|51.29|44.46|38.79|36.17|42.61|46.17|48.81|55.97|71.42||||
2022-02-19 14:03:00|russ2000_0569|SEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|10.5|10.94|11.4|11.75|12.18|23.5|22.35|22.1|16.75|19.38|||10.09|10.27|8.44|7.4|7.75|7.19|7.93|9.45|6.39|8.86|8.1|9.91|11.15|9.55|8.83|8.16|8.22|11.4|11.76|15.39|13.02|14.93|14.63|16.09|11.99|12.42|11.2|10.72|12.55|13.6|12.2|15.1|17.95|17.1|18.25|18.35|18.5|15.62|14.44|15.44|17|23.14|13.25|13.98|20.2|27.41|34.68|43.08|35.02|28.93||||
2022-02-19 14:03:03|russ2000_0571|NWBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.792|1.6667|1.9169|2.1391|2.6667|2.6947|2.4724|2.5|2.7222|2.9724|3.4169|3.4444|5.6947|6.4724|7.4722|7.0278|4.5556|4.3333|4.1111|4.4444|3.8333|3.0833|2.9722|3.1111|3.7222|4.0278|4.3889|4.6667|4.4489|5.0844|5.2667|5.8711|5.6578|6.5733|7.1822|7.1244|8.1155|9.4844|11.3111|10.1778|10.0755|11.1511|9.52|9.4489|9.4444|9.4489|11.0044|11.7778|11.3333|12.2044|12.04|11.6178|12.6489|11.8089|12.1467|9.6978|12.24|9.5022|7.5111|8.3822|10.1511|11.27|11.73|11.47|11.18|11.7775|12.54|12.58|11.91|12.44|12.7|11.71|12.23|12.14|12.68|13.51|13.21|14.78|14.6|13.57|12.1|12.53|11.85|12.82|13|13.39|13.51|14.83|15.71|18.03|16.84|15.61|17.27|16.73|16.56|17.39|17.32|16.94|16.97|17.61|16.39|16.63|11.57|10.225|9.2|12.74|14.45|13.64|13.28|14.16|||||
2022-02-19 14:03:08|russ2000_0572|PDLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:09|russ2000_0573|KAMN|price|0|7.2464|8.9019|7.8711|9.4953|9.3391|7.9335|8.7456|9.2767|11.8691|12.4938|13.1185|14.375|15.9375|16.4063|14.8438|14.0625|18.4375|18.6875|21.0938|13|17.25|17|15.25|13|13.75|12.875|13.125|9.25|8.875|7.125|6.5|7.875|9.375|9|8.5|8|9.75|10.125|10.375|10|11.25|10.75|10|10.125|9.625|9.125|9.625|11|11.125|12.75|11.875|11.125|10.875|10.125|10.625|13|13.5|15.375|18.375|16.375|18.375|19.031|17.125|16.063|12.813|15.688|12.75|12.875|9.75|10.688|12.625|16.875|16.375|17.7|13.24|15.6|16.95|16.76|12.25|11|9.78|11.42|12.96|12.74|14.88|13.99|11.94|12.65|12.45|18.04|20.45|19.69|25.16|18.2|18.01|22.39|23.31|31.19|34.56|36.81|28.29|22.76|28.48|18.13|12.54|16.65|21.98|23.09|25.01|22.12|26.21|29.07|35.2|35.47|27.85|27.32|33.95|30.94|35.86|36.8|35.47|34.56|37.86|39.73|40.68|42.73|39.3|40.09|42.43|41.94|35.85|40.81|42.69|42.52|43.92|48.93|48.13|49.87|55.78|58.84|62.12|69.69|66.78|56.09|58.44|63.69|59.46|65.92|38.47|41.6|38.97|57.13|51.29|50.4|35.67|43.15||||
2022-02-19 14:03:14|russ2000_0576|KWR|price|0|7.0903|9.8389|10.4323|9.1517|8.1522|7.1214|7.59|8.4958|8.6667|7|6.5001|9|13.5001|9.6667|9|11.1667|12.1667|13.3333|16.6667|14|15.3333|15.1667|12.3333|12.8334|14|14.1667|15|13.5001|14.5001|17.8334|13.625|18.5|21|20|20|20.5|22.25|24.75|23.25|21|22.25|18.75|17|16|17.25|18.5|18|18.75|17|16.25|17|13.5|13.5|12.75|14.875|16.375|16|17.375|18.75|18.938|19|18.938|15.625|18|14.125|16.125|16.625|14.25|17|17.375|17|18.8125|17.69|19|18.15|20.6|23.35|24.5|19.24|23.2|20.4|25.05|23.26|30.75|25.4|27.62|24.15|24.84|20.54|17.45|17.38|19.23|21.75|18.7|19.45|22.07|23.81|23.6|23.52|21.97|31.29|26.66|28.46|16.45|7.94|13.29|21.93|20.64|27.11|27.09|32.56|41.67|40.17|43.01|25.92|38.89|39.45|46.21|46.67|53.86|59.02|62.01|73.05|77.07|78.83|76.79|71.69|92.04|85.64|88.84|77.08|77.26|84.86|89.2|105.93|127.94|131.66|145.23|147.95|150.79|148.13|154.87|202.21|177.71|200.33|202.88|158.14|164.52|126.28|185.65|179.71|253.39|243.77|237.19|237.72|230.78||||
2022-02-19 14:03:20|russ2000_0577|AIN|price|0|||||||||||||||||||15.1072|12.6091|13.3228|17.3672|17.1293|16.0588|15.464|18.6758|20.3412|17.9621|15.464|14.9882|10.1112|9.8732|13.6798|16.8914|17.7242|15.1072|17.6051|14.0365|13.3228|14.8693|15.7019|16.0588|16.7725|18.2|19.3895|17.9621|16.7725|18.319|17.963|22.721|22.244|17.248|19.0326|21.53|20.578|22.007|19.627|21.412|23.91|21.8875|24.1681|21.895|16.8024|18.2021|18.0219|20.9054|14.5377|15.5|14.8125|14.3125|12|13.4375|18.4|18.9|14.96|21.7|30.3|26.91|18.98|20.66|22.91|27.4|30.84|33.9|26.89|33.5668|29.81|35.16|30.88|32.11|36.87|36.16|38.09|42.39|31.82|32.91|35.94|40.44|37.49|37.1|36.14|29|27.33|12.84|9.05|11.38|19.4|22.46|21.53|16.19|18.92|23.69|24.9|26.39|18.25|23.12|22.95|18.71|21.97|22.68|28.9|32.98|35.87|35.93|35.54|37.96|34.04|37.99|39.75|39.8|28.61|36.55|37.59|39.93|42.38|46.3|46.05|53.4|57.4|61.45|62.7|60.15|79.5|62.43|71.59|82.91|90.16|75.92|47.33|58.71|49.51|73.42|83.47|89.26|76.87|88.45||||
2022-02-19 14:03:25|russ2000_0578|RFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.53|27|20.41|16.03|14.7|14.68|10.61|13.49|13.15|16.75|12.88|13.32|15.72|18.33|16.62|16.34|18.2|16.58|11.25|8.29|7.9|5.5|4.81|4.63|5.6|4.85|4.2|4.8|10.95|8|10|13.45|7.81|7.9|6.22|4.88|4.2|1.26|2.02|4.48|6.57|10.95|12.2|12.09|15||||
2022-02-19 14:03:29|russ2000_0579|CMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:29|russ2000_0580|GES|price|0.620462794918||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4375|6.375|5.375|5.375|4.75|4.25|3.4065|2.969|1.9688|1.9375|3.0625|3.8125|7.0625|6.5|16|13.75|6.8125|3.7188|3.095|3.1|4.165|2.975|3.89|3.655|2.8|2.29|1.78|2.015|3.8|5.9|9.015|7.785|8.1|8.35|6.85|6.51|11.7|13.56|19.555|19.815|21.3|28.475|40.49|39.4|47.49|51.39|40.47|38.28|31.67|21.77|21.08|26.04|29.07|36.55|46.98|45.87|35.7|38.92|39.35|42.99|38.12|32.99|31.25|29.28|30.1|24.78|24.83|27.68|33.68|31.25|27.6|26.91|26.01|22.17|18.59|18.31|21.89|21.05|18.77|18.35|14.72|13.5|11.15|11.16|13.06|16.21|20.74|23.29|22.66|21.24|19.6|20.37|16.85|16.75|6.77|9.35|10.34|11.78|23.5|27.04|22.32|20.71|22.89||||
2022-02-19 14:03:34|russ2000_0581|RESI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1799|
2022-02-19 14:03:34|russ2000_0582|NTGR|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||||
2022-02-19 14:03:38|russ2000_0583|INDB|price|0|||||||||||||18.1784|18.8344|15.4923|15.3361|14.4927|16.9291|14.3366|10.5|13|11.75|11.75|10.75|10.75|11.75|9.75|7.75|7|4|3.25|3|2.5|1|1.25|1.5|2.75|3|2.5|3.375|4.125|4|5.25|4.625|5.25|5.75|5.875|5.25|6.375|6.938|7.5|7.375|7.75|7.75|8.625|10.5|10.875|12.875|14.125|18.375|19|19.375|17|17.375|13.6875|15.75|13.0625|12.5|11.9375|11.3125|12|12.5|15|19.74|16.3|21.49|25.88|22.89|19.88|22.8|20.01|22.59|25.63|28.3|30.31|28.95|30.91|33.75|29|28.21|30.38|28.53|32.15|32.47|32.52|36.03|32.94|29.54|29.7|27.22|29.55|23.84|31.17|26.16|14.75|19.7|22.13|20.86|24.66|24.68|22.52|27.05|27.01|26.25|21.74|27.29|28.73|29.21|30.09|28.95|32.59|34.5|35.7|39.12|39.37|38.38|35.72|42.81|43.87|46.89|46.1|46.52|45.96|45.7|54.09|70.45|65|66.65|74.65|69.85|71.55|78.4|82.6|70.31|81.01|76.15|74.65|83.25|64.37|67.09|52.38|73.04|84.19|75.5|76.15|81.53|||||
2022-02-19 14:03:45|russ2000_0584|GLT|price|0|3.3472|3.7695|3.8946|4.1605|4.7391|4.8438|5.375|5.5313|7.5938|7.875|8.125|9.625|11.375|12.4375|10.9375|12.1875|17.3125|17|18.25|15.375|17.125|18|17.5|19.0625|20.1875|23|22|21.875|21.5|20.3125|16.25|21.8125|25.75|28.125|26.4375|26.875|28|24.875|24.625|17.875|17|19|15.625|18.625|16|16|17.125|15.5|17.875|20.125|22.5|17.125|17.375|18|16.875|18|16.5|18.5|22.188|18.625|18.063|15.813|13.063|12.375|11.1875|14.625|16.4375|14.5625|10.625|10.1875|12.125|12.45|12.74|14.26|15.31|15.58|17.94|18.8|11.55|13.16|10.66|14.75|11.78|12.45|11.24|14.08|12.39|15.28|14.75|12.4|14.09|14.19|18.33|15.87|13.55|15.5|14.91|13.59|14.84|15.31|15.11|13.51|13.54|9.3|6.24|8.9|11.48|12.15|14.49|10.85|12.16|12.27|13.32|15.38|13.21|14.12|15.78|16.37|17.81|17.48|23.38|25.1|27.07|27.64|27.22|26.53|21.95|25.57|27.53|21.99|17.22|18.44|20.73|19.56|21.68|23.89|21.74|19.54|19.45|21.44|20.53|19.59|19.11|9.76|14.12|16.88|15.39|18.3|12.22|16.05|13.77|16.38|17.15|13.97|14.1|17.2||||
2022-02-19 14:03:50|russ2000_0585|SPSC|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||||
2022-02-19 14:03:53|russ2000_0586|BJRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5|1.281|1.594|2.063|1.5|1.938|1.75|1.375|1.344|1.438|1.938|1.563|1.156|1.5|1.563|2.938|3.031|2.688|5.05|4.7|5.19|6.35|9.98|6.89|6.9|7.02|10|11.75|14.92|13.07|15.21|15.87|14|19.39|20.34|20.43|22.86|27|22.34|22.01|20.21|21.13|19.74|21.05|16.26|14.41|9.73|11.94|10.77|13.91|16.87|14.99|18.83|23.3|23.6|28.16|35.43|39.33|52.36|44.11|45.32|50.35|38|45.35|32.9|33.28|37.1|28.67|31.06|32.71|34.91|35.99|50.21|50.45|48.45|43.03|43.47|41.57|43.83|35.55|39.3|40.4|37.25|30.45|36.4|44.9|60|72.2|50.57|47.28|43.94|38.84|37.96|13.89|20.94|29.44|38.49|58.08|49.14|41.76|34.55||||
2022-02-19 14:03:57|russ2000_0588|ARR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.8|87.84|88.48|86.88|102.64|103.36|99.84|106.32|110|118|120.4|128.16|142.56|144.8|162||72.4|72.56|74.56|74.08|72.8|76.48|78.16|79.36|64.8|64.32|52.8|56.24|61.92|59.92|58.8|54.88|56.24|53.28|56.4|59.84|52.24|50.08|37.36|33.68|31.6|34.08|34.64|32.4|29.92|25.52|22.56|20.69|21.76|21.39|19.2|22.04|21.61|22.14|26|26.31|25.64|22.66|22.92|22.79|20.71|19.41|18.28|17.02|17.86|6.66|9.23|9.87|10.76|12.15|11.4|10.82|9.92||||
2022-02-19 14:04:00|russ2000_0589|BCEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:01|russ2000_0590|INSM|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||||
2022-02-19 14:04:05|russ2000_0591|UFPI|price|0|||||||||||||||||||||||||||||||||||||||||||2.5833|3.6667|2.875|2.375|2.2917|2.1667|2.2083|2.6667|3.375|3.0833|3.0053|3.4583|4.2083|4.4167|4.0833|4.875|5.8333|4.5417|5.6667|5.4583|5.2917|6.6875|6.8333|7.1667|4.3958|4.9167|4.125|4.5833|3.8073|4.4167|5.0417|7.5|6.34|6.9767|7.9633|7.8067|6.2733|7.107|5.1667|6.98|8.1767|10.8|10.2367|10.6967|11.4|14.4667|12.95|13.8167|19.1067|18.4167|21.1633|20.91|16.35|15.54|16.5167|14.0867|9.9667|9.82|10.7333|9.9867|11.6367|8.97|8.87|11.03|13.1533|12.27|12.84|10.1033|9.75|12.9667|12.2167|7.9867|8.0167|10.29|11.4933|12.9933|13.8467|12.68|13.27|13.3067|13.9967|17.38|18.4467|16.09|14.2367|17.7333|18.4933|17.3433|19.2267|22.79|28.6067|30.8967|32.83|34.06|32.8467|29.1033|32.72|37.62|32.45|36.62|35.33|25.96|29.89|38.06|39.88|47.7|37.19|49.51|56.51|55.55|75.84|74.34|67.98|92.01||||
2022-02-19 14:04:09|russ2000_0592|FSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|16.1|20.99|21.55|21.25|19.57|20.96|19.53|16.75|17.6|15.03|13.9|12.8|13.15|12.8|11.01|13.37|13.23|15.11|14.5|11.81|12.6|14.28|14.04|12.65|12.1|10.3|10.81|10.09|12.3|12.1|14.34|12.96|13.1|12.15|12.13|12.55|11.51|12.5|12.98|11.3|10.54|10.52|10.28|11.97|12.44|12.57|11.77|11.05|9.98|10.58|8.31|8.4|8.06|6.2|7.2|7.08|8.23|8.48|4.66|4.74|3.44|4.27|5.38|5.26|4.56|6.31||||
2022-02-19 14:04:13|russ2000_0593|PFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|15.53|18.3|19.02|20.53|18.47|17.45|17.35|18.9|17.06|17.48|17.29|18.63|18.27|17.82|18.76|18.2|17.23|16.87|16.94|14.79|13.63|14.65|16.51|14.93|11.53|9.3|11.4|10.83|11.79|11.77|12.19|15.43|14.32|14.13|11.72|13.58|14.8|14.65|15.95|14.79|15.37|15.47|16.57|19.5|18.84|17.32|17.11|18.18|18.79|18.99|19.08|20.55|20.02|18.73|20.79|28.7|25.2|24.2|25.23|27.33|26.37|28.8|24.24|23.32|25.89|23.47|24.64|25.06|13.34|13.24|12.18|17.35|22.32|23.46|23.56|23.94||||
2022-02-19 14:04:17|russ2000_0594|EXLS|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||||
2022-02-19 14:04:20|russ2000_0595|INN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.87|11.52|7.36|9.3|7.85|8.12|8.24|9.34|10.03|9.42|9.31|9|9.08|10.57|10.78|12.64|14.07|13.01|11.5|12.31|11.71|12.38|13.2|15.78|15.46|19.22|15.96|15.24|13.01|14.38|13.4|9.77|11.43|11.15|11.75|12.29|4.16|5.51|5.18|8.9|10.16|9.33|9.94|9.69||||
2022-02-19 14:04:22|russ2000_0598|ARNA|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||||
2022-02-19 14:04:26|russ2000_0599|NAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.585|16.3548|15.8592|15.4875|12.6378|11.8944|11.3988|11.5227|12.0183|10.6554|11.7705|16.8504|22.0542|19.3903|19.6257|18.0894|17.1973|13.1829|15.0167|14.1147|10.9627|13.5695|14.1246|13.6785|13.0937|14.8581|22.2028|32.4122|33.7008|39.5885|47.8452|40.0444|38.3396|28.8934|28.7249|34.3847|34.5631|33.4034|35.8814|39.3208|38.2603|35.5345|28.2789|38.6667|31.7778|32.5014|29.0421|30.4199|29.1115|30.2117|30.1523|28.8835|26.4452|25.8604|25.0377|22.9363|15.2446|11.7457|14.7589|13.2622|10.0805|9.0001|11.6069|8.0783|8.8415|8.0584|9.793|8.9109|7.9395|9.9021|11.7754|14.1345|14.9473|14.2237|14.1048|14.3327|9.8922|8.4946|7.9197|5.8183|5.42|2.48|1.88|2.67|2.09|2.03|2.02|2.16|2.17|4.87|4.04|4.28|3.46|3.08|3.3|3.43|2.48|1.79||||
2022-02-19 14:04:30|russ2000_0600|AAWW|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||||
2022-02-19 14:04:34|russ2000_0601|KNL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:34|russ2000_0602|GPRE|price|0.287234042553||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|42.35|31.87|27.25|19.66|22.4|19.35|8.63|7.2|9.54|6.87|4.57|3.05|2.15|7.44|7.16|14.51|14.55|9.21|13.6|11.76|12.58|11.3|9.66|10.91|8.83|4.44|5.88|11.3|12.16|16.56|15.55|27.91|29.58|37.49|32.12|26.84|31.77|25.27|19.25|14.8|18.41|22.84|26|23.4|23.6|19.2|18.35|16.65|18.55|16.2|17.52|16.68|17.11|10.46|12.14|4.88|4.99|12.14|15.44|25.91|27|32.42|36.01|||||
2022-02-19 14:04:38|russ2000_0604|ESNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.61|22.18|20.87|21.41|25.7|23.91|27.35|24.55|22.79|20.39|20.89|26.68|32.6|35.77|36.04|40.25|44.42|42.31|35.82|43.31|33.24|43.45|45.41|48.99|51.81|31|36.71|35.14|43.67|45.65|45.42|44.49|45.14||||
2022-02-19 14:04:40|russ2000_0605|PRK|price|0||||||||||||||||||||||||||||||14.7377|14.171|12.9238|16.325|19.4992|20.6328|22.6734|28.342|28.7953|28.4551|36.5043|37.1845|34.9172|36.2776|34.9172|34.0103|31.3462|36.2776|38.549|39.683|44.105|41.383|43.31|43.877|44.898|43.764|48.0726|49.547|72.335|73.356|79.932|86.1678|91.553|94.3311|93.424|87.9252|90.7029|91.61|91.4286|83.8095|86.4286|91.4286|85.4167|82.619|97.619|92.1429|88.3333|94.0476|81.9048|89.2381|94.0952|88.8571|108.8095|106.5714|107.7619|107.9048|121.6286|121.1714|135.5|112.5|110.5|108.27|102.64|106.5|98.81|100.09|99|94.48|84.79|87.2|64.5|70.85|53.9|78|71.75|55.75|56.48|58.34|58.88|62.31|65.04|64.04|72.67|66.82|65.86|52.88|65.06|69.17|69.75|70.02|64.63|69.79|68.79|79.08|85.07|76.89|77.2|75.42|88.48|85.56|87.37|90.22|90.48|90|91.78|96|119.66|105.2|103.72|107.99|104|103.76|111.42|105.56|84.95|94.75|99.39|94.81|102.38|77.64|70.38|81.96|105.01|129.3|117.42|121.95|137.31|||||
2022-02-19 14:04:45|russ2000_0606|ELGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:46|russ2000_0607|SSTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.69|25.3|44.48|49.81|71.27|83.63|75.88|82.08|71.38|70.03|68.67|58.64|29.48|32.64|36.51|40.91|63.33|47.79|41.05|43.81|33.84|44.38|46.93|47.08|52.66|35.74|46.63|39.61|34.99|42.88|32.16|34.97|53.4|71.23|85.51|101.05|116.27|113.89||||
2022-02-19 14:04:48|russ2000_0608|MTSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:49|russ2000_0609|PMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|19.59|17.18|16.46|16.4|17.54|18.13|18.57|16.57|16.24|16.75|18.26|19.53|23.09|24.92|25.14|19.88|21.94|22.79|23.97|22.02|21.43|22.09|21.29|18.55|15.36|16.33|13.47|16|15.36|16.9|17.47|18.06|17.38|16.26|17.85|19.24|20.04|18.41|20.71|21.5|22.25|22.58|5.68|16.82|16.07|18.17|19.6|20.79|19.75|17.64||||
2022-02-19 14:04:51|russ2000_0610|EGBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6116||7.0838|4.8702|4.9583|4.7219|4.7219|4.9583|4.7219|4.7219|4.8401|4.6488|4.7219|4.9443|5.0174|9.0909|9.4212|9.0909|12.1899|12.0331|9.7521|11.2893|11.3636|11.9835|12.562|14.4628|16.4876|14.8926|15.9091|16.9422|12.4348|12.9371|14.787|14.7807|13.9224|16.1856|15.5372|14.8678|13.5868|13.6777|10.9587|10.281|9.7521|8.2645|7.6364|5.6364|5.6818|7.0818|8.8182|9.3545|10.9818|10.8182|10.7273|13.4909|12.6636|11.8182|10.9091|13.0636|15.7364|14.4818|15.5909|18.6364|19.9545|23.05|27.75|30.1|35.65|32.5|31.98|36.5|38.22|44.23|45.23|49.64|48.16|47.95|49.1|62.45|58.25|63.1|65.7|58.8|60.5|62.35|51.85|49.21|50.45|54.58|44.3|48.94|31.66|31.86|25.53|41.3|53.35|57.27|54.91|58.16|||||
2022-02-19 14:04:55|russ2000_0611|MDC|price|0|5.1141|6.852|5.6603|4.7666|3.9721|3.5254|4.1211|4.419|4.568|4.7169|4.7666|4.6673|8.7387|7.9939|6.1072|5.2632|5.6603|4.7169|3.9721|2.3833|2.5819|1.9364|1.3903|1.0923|0.8937|1.291|0.8441|0.5462|0.4468|0.3476|0.1738|0.1117|0.298|0.7448|0.6951|0.7448|1.0923|1.291|1.291|1.6385|2.0854|2.3833|2.3833|2.3336|2.1847|2.2343|2.0357|1.9861|1.9861|2.4828|3.0287|2.8298|2.8805|2.6809|2.6809|3.4263|3.6252|3.6743|3.948|5.984|7.0507|7.8461|5.5023|6.379|4.29|6.4163|4.8309|4.6817|5.3531|5.5583|7.7592|9.8333|14.2094|12.7831|10.0098|16.5118|18.8756|22.7207|15.4238|16.7172|16.7696|25.5253|28.5494|34.1007|40.942|36.9909|42.5122|50.2702|52.6575|62.1835|59.6433|46.8588|48.6203|39.2607|35.1176|43.1316|36.3424|36.5616|30.9519|28.0714|33.1066|29.5306|27.6632|22.9077|23.5428|22.7641|26.2645|23.4672|26.1662|20.375|21.9476|21.751|19.1654|18.6286|12.8072|13.3288|19.498|24.6995|29.1147|27.7917|27.7085|24.5786|22.6885|24.3744|21.3805|22.9002|19.1427|20.0121|21.5469|22.6582|19.7929|19.3015|18.9461|18.4018|19.5056|20.3697|23.8547|28.0461|26.3632|27.332|23.9369|26.3803|25.3601|24.0998|26.9074|30.3519|39.9074|35.3333|21.4815|33.0556|43.6111|45|59.4|50.6|46.72|55.83||||
2022-02-19 14:05:00|russ2000_0612|NBTB|price|0|||||||||||||||||||||||||||||||||||||9.1875|10.8751|10.6874|10.875|12.5626|12.5626|13.125|13.6876|13.125|12.375|12|12.3745|12|12.1882|12.3745|13.1247|12.7491|12.2812|12.6555|13.5|14.6239|20.1549|19.781|20.25|21|25.375|23|23.375|20.875|20.5|17.3125|15.5|14.25|10.6875|12|14.625|16.6875|19.3|14.3|14.49|14.74|18.07|17.27|17.07|17.43|19.36|20.25|21.44|22.5|22.34|23.43|25.72|22.41|23.64|23.58|21.59|23.25|23.23|23.26|25.51|23.43|22.56|21.74|22.82|22.2|20.61|29.92|27.96|21.64|21.71|22.54|20.37|22.88|20.42|22.07|24.15|22.79|22.13|18.62|22.13|22.08|21.59|22.07|20.27|22.15|21.17|22.98|25.9|24.46|24.02|22.52|26.27|25.06|26.17|26.94|27.88|26.95|28.63|32.87|41.88|37.07|36.95|36.72|36.8|35.48|38.15|38.38|34.59|36.01|37.51|36.59|40.56|32.39|30.76|26.82|32.1|39.9|35.97|36.12|38.52|||||
2022-02-19 14:05:06|russ2000_0614|CLDT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|18.43|17.42|17.23|16.09|15.83|10.2|11.22|13.38|14.22|14.23|14.96|17.56|16.47|18.1|20.65|20.19|22.48|23.01|29.61|29.07|27.28|21.8|20.88|21.4|21.34|19.35|20.81|19.09|20.33|21.34|23.04|19.28|20.68|20.7|17.83|19.24|18.95|18.12|18.34|6.03|5.87|7.62|10.89|13.16|12.87|12.39|13.6||||
2022-02-19 14:05:08|russ2000_0615|ECOL|price|0|||||2.7486|2.3289|3.8381|4.6677|11.4143|17.6711|14.3329|18.1709|29.1654|17.5013|11.6642|9.3353|11.3343|15.0825|11.3343|8.1659|9.4953|8.6657|8.7456|6.4967|6.6667|6.4967|5.5872|4.1679|2.9985|3.6681|5.6671|4.4977|6.0869|8.8356|11.7541|12.6637|16.002|14.003|16|9.75|11.13|10.25|12.25|8.5|11.25|8.31|7.75|7.25|7|5|4.75|3.25|2.5|1.25|1.063|1.063|1.5|1.625|1.75|1.25|2|1.1875|1.25|1.25|2.4375|2.5|2.0625|1.6875|2.125|3.25|2.5625|2.125|2.5|2.38|2.05|1.75|1.83|4.55|2.37|2.79|2.9|2.75|3.64|8.201|8.59|11.98|9.7|11.97|11.85|17.9|19.62|14.43|20.38|26.5|19.74|18.51|19.21|21.42|21.19|23.48|25.33|29.53|27.67|20.23|13.94|17.92|18.7|17.04|16.1|14.57|16|17.38|17.43|17.1|15.47|18.78|21.74|17.74|21.58|23.54|26.55|27.44|30.13|37.102|37.12|48.95|46.76|40.12|49.97|48.72|43.65|36.44|44.16|45.95|44.84|49.15|46.85|50.5|53.8|51|53.3|63.7|73.75|62.98|55.98|59.54|63.94|57.91|30.4|33.88|32.67|36.33|41.64|37.52|32.35|31.94||||
2022-02-19 14:05:13|russ2000_0616|CATO|price|1|||||||||||||||||7.3333|6.3333|3.5001|3|3|2.4166|2.4166|3|3.0833|3.3333|2.6667|2|1.3333|1.3333|0.6667|0.5625|2.3333|6.5001|9.2499|10.5|8.1667|10.1667|12.4167|16.1667|18.6667|11.3333|15.3333|10.8334|7.5001|6.8334|6.25|5.292|5.5|5.25|4.083|4.6667|6.333|4|3.209|2.6667|3.083|4.875|5.709|7.583|9.5|12.625|13.3333|13.1667|13.5833|13.5833|13.4583|13|12.8333|13.6667|12.5833|13.1|12.98|14|15.88|14.227|17.067|13.0667|12.2333|11.8667|13.6667|16.0067|14.0667|13.9667|13.3467|13.9133|15.3067|20.2667|17.1333|21.16|19.98|21.59|22.63|24.32|22.89|22.57|21.61|20.68|20.08|16.37|17.25|17.89|15.52|13.23|19.22|19.88|19.71|20.45|23.75|23.28|26.45|24.44|25.51|27.82|25.63|26.81|27.83|28|28.38|27.57|24.01|28.15|29.97|27.96|28.49|30.86|35.67|42.4|39.34|38.41|37.76|40.33|36.59|35.77|29.67|25.39|22.56|17.01|12.86|11.88|16.21|24.9|19.28|14.85|15.16|14.37|17.49|16.04|11.26|7.19|6.12|11.37|13.4|16.5|17.63|16.52|
2022-02-19 14:05:19|russ2000_0617|UVV|price|0|8.8125|8.9063|9.9063|8.5938|8.3125|8.4375|9.5|9.9375|11|10.625|10.75|12.125|14.625|14.1875|14.75|13.4375|15.6875|15.8125|16.9375|15.4375|14.9375|15.0625|14.8125|16.5|18.3125|17.9375|19|17.75|15.5625|14.5625|12.125|11.875|14|18.9375|25.5|34|27.25|26.125|29.125|34.125|29.625|24.625|22.375|25.625|18.75|19.5|24.5|19.875|20.875|21|22.5|24.375|25.125|26.5|25.5|32.125|28.875|31.75|36.25|41.125|44.063|37.375|35.75|35.125|25.5625|28.4375|26.125|22.8125|15.0625|21.125|29.375|35|39.43|39.66|33.37|36.41|39.36|36.7|35.07|36.96|37.76|42.3|42.13|44.17|50.82|50.9081|44.64|47.84|45.77|43.78|38.83|43.36|36.77|37.22|36.53|49.01|61.35|60.92|48.95|51.22|65.53|45.22|49.09|29.87|29.92|33.11|41.82|45.61|52.69|39.68|40.09|40.7|43.54|37.67|35.86|45.96|46.6|46.33|50.92|49.91|56.04|57.85|50.93|54.6|55.89|55.35|44.39|43.98|47.16|57.32|49.57|56.08|56.81|57.74|58.22|63.75|70.75|64.7|57.3|52.5|48.5|66.05|65|54.15|57.63|60.77|54.81|57.06|44.21|42.51|41.88|48.61|58.99|56.97|48.33|54.92|
2022-02-19 14:05:24|russ2000_0618|FARO|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||||
2022-02-19 14:05:28|russ2000_0619|EPAY|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||||
2022-02-19 14:05:32|russ2000_0620|IOSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5625|9.344|6.875|7.0315|6.375|6.344|5.625|5.0625|4.969|4|4.5625|5.6565|5.895|8.92|9.09|9.175|9.175|12.445|10.22|8.325|7.65|6.995|8.775|9.95|14.205|12.9|11.575|10.855|9.175|9.275|8.12|8.445|12.2|11.785|14.22|23.74|28.33|29.9|25|18.66|20.74|22.53|11.63|5.31|4.62|10.75|15.51|10.01|12.31|9.91|14.24|20.85|28.07|32.41|27.52|28.36|29.49|27.72|32.69|33.37|44|40.16|46|46.73|44.42|42.74|38.49|43|44.38|45.23|47.34|55.05|43.5|44.46|59.13|70.7|61.7|63.45|57.7|70.2|70.2|78.85|76.2|59.66|81.6|85.34|94.89|103.91|65.1|73.14|67.05|90.43|101.01|90|82.36|91.89||||
2022-02-19 14:05:36|russ2000_0622|ZIOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:05:36|russ2000_0623|NLNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:05:36|russ2000_0624|CSII|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||||
2022-02-19 14:05:40|russ2000_0625|ECPG|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||||
2022-02-19 14:05:44|russ2000_0626|OXM|price|1.56283584677|9.625|11|10.75|7.625|6.9375|6.8125|6.25|5.875|6.5|6.75|7.25|8.5|8.4375|7.875|7.375|7.9375|7.75|8.875|5.5|5.25|5|4.8125|5.3125|5.6875|5.75|6.25|6.1875|4.9375|4.5|4|3.375|5.8125|6.5|6.3125|7.25|12.8125|13.25|7.8125|9.625|8.0625|8.4375|10.1875|11.375|15.75|16.625|14.25|14.25|9.625|9.125|9|9.375|8.75|9.125|8.125|9.125|12.125|12.063|16.782|17.625|17.813|17.438|13.5313|14.4375|13.2188|13.875|10.8125|10.6563|8.5|7.7188|11.0625|8.1875|10|10.825|11.075|11.8|14.375|13.74|10.63|12.95|16.75|20.4|29.8|34.14|38.98|36.85|40.46|40.8|36.62|35.76|46.65|56.42|43.7|40.32|41.08|50.82|46.42|45.53|36.22|24.77|27.79|27.34|22.85|6|9.74|9.27|14|21.45|21.59|20.84|19.72|24.7|34.35|37.95|35.82|37.93|47.99|46.05|54.53|54.64|59.13|65.69|62.04|75.2|66.01|63.93|61.33|66.23|79.45|75.87|84.16|67.94|66.42|63.37|62.41|72.66|57.98|53.74|57.81|69|77.04|82.52|93.09|80.39|83.06|71.24|69.78|74.42|41.92|42.62|49.53|55.79|91.23|95.75|90.3|95.54|||||
2022-02-19 14:05:50|russ2000_0627|WSBC|price|0|||||||||||||||||11.9981|12.3304|11.6658|9.1676|10.0041|11.0011|10.6688|10.3365|10.8292|9.6718|10.1646|9.9166|10.5|10|9.3333|9.5|9.2917|9.8333|10.6667|10.5|12.25|13.3333|14.75|14.75|17.5|19.6667|20.8334|19.5001|18.6667|18.5001|19.3333|16.167|16.6667|17.167|19|18.6667|17.667|18.167|18.333|21.667|21.3333|26.417|29.75|30|27.75|26.875|27.75|29.5|30.125|30|25.5|26|19.3125|24.25|21.4375|23.5|18.25|25.09|21.5|21.13|23.9|23.71|23.81|23.39|23.47|24.03|23.5|27.66|30.5902|29.13|29.08|31.97|27.5038|30.02|27.5|30.41|32.81|30.99|29.22|33.53|30.87|29.5|24.98|20.6|24.71|17.15|26.62|27.21|22.83|14.54|15.46|12.34|16.26|16.85|16.34|18.96|20.71|19.66|17.31|19.47|20.14|21.26|20.71|22.22|23.95|26.43|29.73|32|31.83|31.04|30.59|34.8|32.58|34.02|31.45|30.02|29.71|31.05|32.88|43.06|38.11|39.54|41.02|40.65|42.3|45.04|44.58|36.69|39.75|38.55|37.37|37.79|23.7|20.31|21.36|29.96|36.06|35.63|34.08|34.99|||||
2022-02-19 14:05:55|russ2000_0628|SXI|price|0|4.7188|7.125|7.2813|6.875|6.125|6|7.375|7.5|7.375|6.875|6.3125|7.375|7.4375|8.1875|8|7.9375|9.5|9|9.9375|7.0625|8.375|11.1875|10.4375|10.375|11.5|12.4375|12.875|11.8125|11.5|12.4375|11.25|11|13.1875|11.875|12|11.5625|13.125|16.25|17.25|18.5|21.6875|20.75|20.875|27.625|28.125|26.25|27|31.375|30|31.5|36.375|32.75|30.125|28.5|30|30.75|26.125|30|31.5|35.25|30.625|29.625|23.875|26.25|21.875|27.375|27|20.9375|15.5|16|19.3125|20.625|22.95|23.6|18.85|21.75|24.42|25.1|20.28|23.84|19.05|21|24.3|28|27|27.2|24.5|28.49|27.3|28.41|26.33|27.76|31.66|30.35|27.88|30.13|28.51|28.44|20.68|17.45|22.34|20.74|27.75|19.84|9.2|11.6|19.83|20.09|25.77|25.35|24.19|29.91|37.89|30.67|31.13|34.17|41.19|42.57|44.45|51.29|55.22|52.75|59.4|62.88|53.58|74.48|74.14|77.26|82.13|79.93|75.35|83.15|77.81|82.63|92.87|87.85|100.15|90.7|106.2|101.85|95.35|102.2|104.25|67.18|73.4|73.14|72.94|79.35|49.02|57.55|59.2|77.52|95.57|94.91|98.91|110.66||||
2022-02-19 14:06:01|russ2000_0629|TBI|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||||
2022-02-19 14:06:06|russ2000_0631|TIVO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:06|russ2000_0632|ARRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.85|43.14|29.82|15.6|18.52|15.69||||
2022-02-19 14:06:07|russ2000_0635|SGMO|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||||
2022-02-19 14:06:11|russ2000_0636|SXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|11.56|11.2|14.21|13.24|16.06|15.66|16.37|14.19|16.71|22.74|22.9|20.56|22.45|19.53|14.94|13|7.81|3.58|6.16|5.46|7.33|11.69|9.15|10.61|9.04|12.15|10.55|13.23|11.6|8.5|8.49|8.34|6.22|6.23|3.85|2.96|3.49|4.31|6.82|6.86|6.39|6.71||||
2022-02-19 14:06:13|russ2000_0637|CNSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|13.6|12.98|16.27|16.41|18.98|20.25|20.4|22.5|19.29|18.6|15.2|15.69|14.38|11.01|10.28|11.48|16.01|16.93|18.96|17.27|18.64|18.93|18.58|19.26|18.06|19.33|19.68|14.42|17.35|15.92|17.64|17.01|17.2|19.74|20.2|21.51|25.05|27.75|20.4|21.61|19.25|21.12|25.47|26.05|25.56|27.62|23.23|20.74|18.5|12.36|11.59|12.81|13.22|9.66|9.95|4.61|4.14|3.85|4.55|6.255|5.72|4.8|6.94|8.89|9.26|7.78||||
2022-02-19 14:06:17|russ2000_0638|UBSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:17|russ2000_0639|RGR|price|0|3.125|3.625|3.5625|3.9375|3|2.9375|2.9375|2.875|3.375|4|4.3125|4.625|4.75|5.25|4.625|4.5|4.5938|4.3125|4.375|4.375|4.125|5.125|5.4375|4.875|5|7.625|7.375|7.5|6.125|6.7188|5.75|5.6875|5.9375|5.875|6.0625|7.4063|6.5|8.1875|8.6875|9.7813|10.75|11.25|14.375|12.4375|14.875|14.75|14.0625|14.188|15.938|16.188|15.625|13.688|19.25|23.25|19.625|19.375|15.875|19.625|18.938|18.438|20.625|16.75|15.625|11.9375|10|10.6875|9|8.875|8.75|8.875|8.1875|9.4375|9.82|9.8|10.38|11.98|12.9|14.15|12.2|9.57|8.76|10|10.32|11.37|13.51|12.11|9.01|9.03|6.93|8.37|9.2|7.01|7.98|6.25|7.74|9.6|13.45|15.52|17.91|8.28|8.24|7.06|6.94|5.97|12.33|12.44|12.94|9.7|11.99|14.33|13.64|15.29|22.97|21.95|25.98|33.46|49.1|40.15|49.49|45.4|50.73|48.04|62.63|73.09|59.8|59.01|48.69|34.63|49.63|57.45|58.69|59.61|68.38|64.01|57.76|52.7|53.55|62.15|51.7|55.85|52.5|56|69.05|53.22|53.02|54.48|41.76|47.03|50.91|76|61.16|65.07|66.07|89.98|73.78|68.02||||
2022-02-19 14:06:23|russ2000_0640|SCHL|price|2||||||||||||||||||||||||||||||||||||14.0625|14.625|15.4375|17.125|17.375|18.375|22.5|20|19.75|17.875|22.5|23.5|25.25|27.625|30.625|34.625|34.875|31.125|33.875|37.25|16.5|14.875|17.125|19.094|19.813|20|19.375|23.8125|24.625|24.25|19.8125|27.4375|25.9063|26.5938|32.0938|36.375|42.75|39.95|38.93|43.45|50.15|47.59|42.18|44.49|23.46|31.13|28.99|33.18|32.02|28.24|29.25|32.94|35.48|37.52|36.47|33.27|29.42|26.32|30.06|33.32|34.79|31.77|34.08|35.24|34.87|31.1|26.1|15.27|11.01|19.6|24.36|25.21|29.4|26.15|23.43|28.1|31.4|27.24|27.76|27.07|30.57|26.95|30.55|28.06|30.1|30.24|29.51|30.54|35.28|31.88|35.04|35.5|37.01|44.45|43.21|42.72|35.03|39.05|40.26|44.09|45.06|42.53|39.43|41.12|36.41|44.99|42.04|46.21|42.31|33.09|35.07|37.13|32.09|29.4|22.5|23.72|28.8|33.68|33.24|37.64|43.01|
2022-02-19 14:06:27|russ2000_0642|VRTU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:28|russ2000_0643|AMAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:28|russ2000_0644|BYD|price|0|||||||||||||||||||||||||||||||||||||||||||20.125|13.375|15|14.75|12.875|10.75|13.125|17|14.875|11.625|11.125|15|9.375|8.25|5.625|5.75|8.625|6.625|7.188|5.75|3.625|3.3125|4.25|7|6|5.8125|4.9375|5.625|4.9375|3.4375|3.37|5.75|4.45|6.5|15.04|14.4|18.67|14.05|12.75|17.26|15.26|16.14|22.89|26.7886|28.15|41.65|52.15|51.13|43.12|47.66|49.94|40.36|38.44|45.31|47.64|49.19|42.85|34.07|20|12.56|9.36|4.73|3.73|8.5|10.93|8.37|9.88|8.49|7.25|10.6|9.37|8.7|4.9|7.46|7.84|7.2|7.06|6.64|8.27|11.3|14.15|11.26|13.2|12.13|10.16|12.78|14.2|14.95|16.3|19.87|20.66|18.4|19.78|20.17|22.01|24.81|26.05|35.05|31.86|34.66|33.85|20.78|27.36|26.94|23.95|29.94|14.42|20.9|30.69|42.92|58.96|61.49|63.26|65.57||||
2022-02-19 14:06:32|russ2000_0645|SAIA|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||||
2022-02-19 14:06:36|russ2000_0646|SEB|price|0.0462594868088|34|34.5|38.25|39|36.375|34.5|42.5|60.5|61.625|57.5|67.25|101|97.5|134.75|134|162|168.5|101|74.25|82|95|117.5|120|120|135|161|125|125.75|129|120|112|155|154|137|135|141|145|176|161|244.75|254|216.5|188|181|178|180|182.25|285|276|254|264|238|213|198|211.25|250|247.5|300|322|365|340|300|318|314|264|270|224.4375|177|180|204|175|179|189|258|224|300|276|291|214.75|202|208|266|255.5|335|322.51|519.01|695|1073|855|1719.01|1421|1594|1542|1140|1412|2260|2493|2000|1632|1565|1680|1800|1340|1010|935|1095|1351|1299.1|1460.01|1518|1854.05|2413|2387|2615|2198|1951|1990.42|2200|2281.3301|2799.99|2745.98|2820|2730|2621.45|2438|2852|3072.87|4132|3600|3475|3368|3003.01|3003|2930|3385|4169.46|4234.01|4275|4400.12|4265|4007.05|3638|3865|4284.7|4495.58|4081.64|4219.09|2812.8|3011.1|2703.25|3445|3689.99|3577.99|4110|3850.02|3607.02|
2022-02-19 14:06:42|russ2000_0647|AEIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.25|4.5|4|3.875|2.6875|2.6875|3.75|7.6875|14.1565|7.469|7.2815|5.8125|3.6563|12.5|11.7813|20.2813|15.4375|24.625|25.5|29.4688|16.5|22.5|25.8125|41.27|16.63|26.64|35.96|22.18|8.9|12.72|8.59|14.3|18.87|26.05|20.39|15.72|9.29|9.13|9.67|7.86|10.76|11.83|14.13|13.24|17.05|18.87|21.04|22.66|15.1|13.08|13.26|13.7|13.68|9.95|7.53|8.99|14.24|15.08|16.56|12.29|13.06|13.64|16.35|14.79|8.62|10.73|13.12|13.42|12.3298|13.8089|18.3|17.41|17.51|22.86|24.5|19.25|18.79|23.7|25.66|27.49|26.3|28.23|34.79|37.96|47.32|54.75|68.56|64.69|80.76|67.48|63.9|58.09|51.65|42.93|49.68|56.27|57.41|71.2|48.49|67.79|62.94|96.97|109.17|112.71|87.75|91.06||||
2022-02-19 14:06:46|russ2000_0648|CSGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.5|13|10.125|7.688|8.438|15.438|18.907|20|22.625|23.438|22.125|39.5|39.4375|26.1875|27.4063|39.875|49.5|56.0625|29|46.9375|41.0938|56.76|41|40.45|28.47|19.14|10.9|13.65|8.67|14.32|14.81|12.49|17.18|20.7|15.41|18.7|16.29|18.98|21.71|22.32|23.25|24.74|26.43|26.73|25.02|26.51|21.25|14.72|11.37|11.02|17.53|17.47|14.28|13.24|16.01|19.09|21|18.33|18.23|18.94|19.94|18.48|12.64|14.71|15.14|17.28|22.49|18.1801|21.19|21.775|25.05|29.4|26.04|26.11|26.28|25.07|30.39|31.66|30.8|35.98|45.16|40.31|41.33|48.4|37.81|40.58|40.1|43.82|45.29|40.87|40.14|31.77|42.3|48.83|51.68|51.78|41.85|41.39|40.95|45.07|44.89|47.18|48.2|57.62||||
2022-02-19 14:06:50|russ2000_0649|COR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:50|russ2000_0650|QLYS|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||||
2022-02-19 14:06:53|russ2000_0651|FSS|price|0|4.4046|4.8583|3.9698|3.8942|3.6863|3.7997|3.4784|3.3271|3.6439|3.7196|3.77|4.4131|5.1193|4.6652|4.1104|3.997|5.2453|5.2327|5.3336|4.2871|4.8596|4.9743|4.5845|4.7565|5.1988|5.6468|6.199|7.1471|7.5|7.75|8.875|10.2083|13.5625|12.5|12.3125|14.4375|15.5|14.1563|13.2188|15.9375|18.0938|17.8125|20.4375|21|20.25|17|18.625|20.375|21.625|21.625|22.25|25.875|25.625|23.5|24.125|25.875|24.625|25.125|25.375|21.625|22.5625|24.3125|21.0625|27.375|20.875|21.1875|19.875|16.0625|18.0625|17|19.875|19.625|19.53|23.47|17.64|22.27|23.72|24|18.42|19.42|14.2|17.57|14.9|17.52|19.85|18.4777|18.58|17.66|15.17|15.6|17.09|15.01|18.5|15.14|15.25|16.04|15.52|15.86|15.36|11.22|13.96|12|13.7|8.21|5.27|7.65|7.19|6.02|9.01|6.04|5.39|6.86|6.51|6.56|4.42|4.15|5.56|5.84|6.32|7.61|8.14|8.75|12.87|14.65|14.9|14.65|13.24|15.44|15.79|14.91|13.71|15.85|13.26|12.88|13.26|15.61|13.81|17.36|21.28|20.09|22.02|23.29|26.78|19.9|25.99|26.75|32.74|32.25|27.28|29.73|29.25|33.17|38.3|40.23|38.62|43.34||||
2022-02-19 14:06:59|russ2000_0653|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9167|2.8721|3.5196|3.6812|3.0408|2.0517|2.2183|1.34|0.5746|0.6742|0.7621|1.1746|1.3538|1.4587|1.3071|1.2221|1.6696|1.7788|1.5746|1.3733|1.3779|1.9179|1.5317|1.2729|1.2937|1.5292|1.8092|1.8996|2.1171|2.4237|3.1088|3.3929|4.0133|3.807|4.0537|2.6454|3.5938|3.3173|3.6652|4.8812|5.8675|6.494|7.2167|8.1683|10.7325|10.6167|12.4225|10.9075|6.8375|10.4263|9.7043|11.0575|15.5213|9.28|15.125|18.88|25.125|28.405|32.58|35.16|50.88|
2022-02-19 14:07:01|russ2000_0654|CHFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:01|russ2000_0655|RGEN|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||||
2022-02-19 14:07:06|russ2000_0656|ENSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3862|3.3006|2.4632|3.0087|4.5826|4.4926|3.6797|3.9689|4.1571|4.2689|4.839|4.6563|4.7872|6.4648|8.3769|8.7424|5.7174|6.8385|7.4058|7.6295|8.1696|7.6568|8.8106|9.588|11.1811|12.354|11.7321|15.34|17.56|22.86|23.04|25.52|23.41|23.31|21.63|19.88|20.95|22.66|18.26|21.79|20.14|22.1|27.99|37.86|37.55|38.82|46.6462|51.6961|46.5246|44.25|35.15|40.9|54.81|73.88|96.13|83.38|75.4|83.96||||
2022-02-19 14:07:09|russ2000_0657|FFBC|price|0||||3.6127|3.7488|3.8852|3.8852|3.8259|3.9422|4.1668|4.4457|4.8561|5.0109|6.5364|6.7613|7.1406|7.2492|7.4428|7.3656|8.113|8.4538|8.9032|8.113|8.565|9.0158|9.9174|11.1008|10.5935|10.3681|10.0865|6.311|5.4095|7.2126|7.2126|7.6072|8.227|8.6778|9.1849|9.8611|8.7904|9.0158|9.523|12.115|12.3404|11.6454|11.3824|11.6454|12.6784|12.8655|12.7731|12.9614|13.2421|13.1485|12.116|13.1485|13.4303|14.0506|16.6332|22.0455|21.9323|26.3636|23.5227|26.5909|28.9375|21.75|22.625|23.5|21.375|18|19.6875|15.75|17|15|17.08|15.51|17.65|15.72|19.57|17.81|16.391|15.86|15.83|14.75|15.95|18.5|17.72|17.08|17.5|18.25|18.9|18.61|17.52|16.64|14.91|15.91|16.61|15.11|14.99|12.78|11.4|13.45|9.2|14.6|12.39|9.53|7.53|12.05|14.56|17.78|14.95|16.68|18.48|16.69|16.69|13.8|16.64|17.3|15.98|16.91|14.62|16.05|14.9|15.17|17.428|17.98|17.21|15.83|18.59|17.81|17.94|19.08|18.07|18.18|19.45|21.84|28.45|27.45|27.7|26.15|26.35|29.35|30.65|29.7|23.72|24.06|24.22|24.475|25.44|14.91|13.89|12.005|17.53|24|23.63|23.41|24.38||||
2022-02-19 14:07:14|russ2000_0658|JBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.8299|9.01|10.29|11.95|18.41|16.36|17.94|16.5|16.2|20.78|18.97|18.38|15.04|15.76|16.14|14.17|16.65|17.25|20.61|21.8|24.52|28.45|30.15|29.67|28.38|32.6|34.62|37.45|37.5|47.95|56.27|62.84|68.08|85.35|88.5|91.9|99.05|110.4|110.35|91.5|119.5|69.27|91.89|118.26|100.79|113.23|74.52|79.63|94.13|117.54|133.6|138.93|152.42|153.56||||
2022-02-19 14:07:17|russ2000_0659|SFNC|price|0|||||||||1.25|1.375|1.2083|1.5833|1.5833|1.5833|1.4584|1.2292|1.3333|1.3333|1.2917|1.125|1.1146|1.25|1.3333|1.375|1.4167|1.4167|1.4584|1.4584|1.5|1.6042|1.6042|1.7083|1.9167|1.875|2.0417|2.1458|2.3542|2.9167|3.0833|3.75|4.1667|3.75|4.1667|4.5833|3.75|4.2917|4.7292|3.8333|4.25|4.5|4.5835|5.0835|5.542|5.521|5.7085|6.75|6.844|7.5|9|10.5|11.6565|11.875|9.125|9.2813|7.9531|8.0313|7.4375|6.25|6.4063|5.5938|5.0469|5.6406|5.9063|8.35|8.93|8.0375|8.1375|10.6475|9.295|9.1625|9.0125|10.055|11.5|13.785|13.77|13.015|12.79|14.475|12.41|13.555|14.26|13.85|14.88|14.505|14.505|15.7|15.035|13.795|13.17|13.25|14.865|13.985|17.8|14.735|12.595|13.36|14.405|13.9|13.785|13.13|14.135|14.25|13.545|12.83|10.85|13.595|12.915|11.625|12.1775|12.68|12.66|13.045|15.545|18.575|18.635|19.695|19.26|20.325|22.735|23.34|23.965|25.68|22.535|23.0925|24.95|31.075|27.575|26.45|28.95|28.55|28.45|29.9|29.45|24.13|24.48|23.26|24.9|26.79|18.4|17.11|15.855|21.59|29.67|29.34|29.56|29.58|||||
2022-02-19 14:07:22|russ2000_0660|CONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.86|22.96|19.15|19.44|22.33|21.7|24.66|24.04|28.16|31.12|29.45|32.07|38.13|44.58|53.07|48.25|44.59|50.58|57.32|58.16|59.6|51.09|57.69|62.02|52.71|52.44|57.75|77.29|65.43|61.75|72.75|71.47|73.38|68.19|72.83|77.57|90.23||||
2022-02-19 14:07:24|russ2000_0661|AAON|price|0||||||||||||||||||||||||||||||||0.0878|0.0878|0.0768|0.0878|0.0878|0.0878|0.0878|0.1207|0.1536|0.2634|0.417|0.6584|0.6914|1.0535|1.3059|1.1194|1.1303|1.0151|0.6256|0.5817|0.5047|0.417|0.4608|0.4938|0.428|0.609|0.7352|0.7682|0.6639|0.9327|0.8559|0.6914|0.8176|0.9657|1.0096|1.1852|1.262|1.5418|2.1509|2.107|1.5528|1.701|2.2782|2.5723|3.2224|3.5685|3.7077|3.3422|3.6405|2.5086|3.6583|3.2494|3.8341|4.0059|3.9882|3.437|3.1743|3.2514|3.5082|3.6306|3.5319|4.723|5.0686|4.5057|5.1911|5.1615|6.2914|5.8459|5.8726|5.9348|5.7067|5.3896|6.1867|5.3689|5.9022|5.9496|5.7748|6.7022|6.9067|6.9689|8.3585|9.7482|9.7067|7|9.1067|8.9733|8.3778|8.7511|9.2756|12.2622|14.7022|17.7067|21.3|18.58|22.3467|17.01|22.39|24.53|22.52|19.38|23.22|28|27.51|28.82|33.05|35.35|36.85|34.475|36.7|39|33.25|37.8|35.06|46.18|50.18|45.94|49.41|48.32|54.29|60.25|66.63|70.01|62.59|65.34|79.43||||
2022-02-19 14:07:32|russ2000_0663|DIOD|price|0.0772200772201|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|||||
2022-02-19 14:07:38|russ2000_0664|ESE|price|0|||||||||||||||||||||||||||||||1.625|2.5625|3.875|3.25|3|3.6875|3.125|3.4375|3.1875|4.125|3.9375|4.875|4.8125|6.4375|5.375|4.125|4.8125|3.688|4|4.563|4.438|4.688|6.75|5.688|4.688|5.063|5.313|6.313|8.813|8.438|8.1563|9.5|5.125|4.5313|4.5|6.4063|5.5625|5.8125|8.375|9.9375|8.75|10.3438|12.48|15.075|12.45|17.245|19.42|17.5|16.15|18.5|16.4|22|22.635|21.825|23.06|26.68|33.88|38.325|40.175|50.4|50.07|44.49|50.65|53.45|46.04|45.44|44.82|36.26|33.24|39.94|39.72|46.92|48.17|40.95|38.7|44.8|39.4|35.85|31.81|25.75|33.26|37.84|38.15|36.8|25.5|28.78|36.77|36.44|38.85|37.41|40.86|32.38|33.23|34.26|35.19|34.64|34.78|36.9|38.98|37.41|35.9|36.14|38.98|39.94|46.42|56.65|58.1|59.65|59.95|60.25|58.55|57.7|68.05|65.95|67.03|82.62|79.56|92.5|75.91|84.53|80.56|103.22|108.89|93.81|77|89.99||||
2022-02-19 14:07:44|russ2000_0666|CUB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:44|russ2000_0668|CIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6875|20.6875|17.4375|9.4375|11.1875|17.5625|20.6875|10.875|10|14.625|9.375|10.0625|10.375|14|17.9|17.25|17.95|19.45|17.1|16.75|16|14.47|17.95|19.2|24.26|22.73|19.76|19.21|23|24.69|24.23|27.95|26.1|28.24|27.2|31.2|36.89|34.9|40.79|47.09|48.9|45.92|52.59|43.43|25.14|22.52|23.64|30.23|26.42|34.15|28.43|32.05|43.72|44.32|40.72|30.73|35.27|33.18|32.11|38.34|38.5|43.58|53.01|63.04|82.47|73.7|75.29|70.36|62.67|55.46|53.87|43.14|43|46.03|53.68|56.72|66.49|57.12|57.66|51.49|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||||
2022-02-19 14:07:48|russ2000_0669|NP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|32.72|32.97|31.35|29.87|27.98|33.33|29.15|34.4|35.99|39.5|40.65|34.98|30.72|24.95|17.4|19.54|9.1|3.76|8.03|12.04|13.31|16.43|20.18|15.37|19.56|20.52|21.12|15.32|21.47|30.05|26.91|29.01|29.19|30.77|31.75|38.39|43.49|50.18|52.21|54.73|58.04|61.96|60.59|58.41|63.35|63.86|70.25|79.46|88.15|74.2|80.05|85.05|91.25|77.85|85.2|95.95|57.77|64.63|65.07|65.65|71.81|43.13|49|38.1|55.32|51.67|50.67|46.83|44.78||||
2022-02-19 14:07:52|russ2000_0670|ISCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:52|russ2000_0671|LTXB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:53|russ2000_0673|ADTN|price|0||||||||||||||||||||||||||||||||||||||||||||||6.8125|8.4063|11.438|13.938|16.75|17.375|27.125|22.875|35.4375|25.125|20.75|12.5|12.375|21.0938|13.75|14.844|13.063|10.625|9.1563|8.2188|18.1875|19.1563|25.7188|29.7188|29.9375|21.2734|10.625|12.2813|10.25|9.55|12.76|12.07|9.5|7.8|16.45|17.955|25.81|30.655|31.1|30.03|33.37|22.68|19.14|17.64|24.73|31.5|29.71|26.17|22.43|23.84|22.7|24.35|25.97|23.03|21.38|18.5|23.84|19.49|14.88|16.21|21.47|24.55|22.55|26.35|27.27|35.3|36.21|42.46|38.71|26.46|30.16|31.19|30.19|17.28|19.54|19.65|24.62|26.64|27.01|24.41|22.56|20.53|21.8|18.67|16.25|14.6|17.22|20.22|18.65|19.14|22.35|20.75|20.65|24|19.35|15.55|14.85|17.65|10.74|13.7|15.25|11.345|9.89|7.68|10.93|10.255|14.77|16.68|20.65|18.76|22.83||||
2022-02-19 14:07:57|russ2000_0675|BPFH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:58|russ2000_0676|DENN|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||||
2022-02-19 14:08:03|russ2000_0678|BLX|price|0|||||||||||||||||||||||||||||||||||||||21.125|30|29.875|32.875|39.875|45.375|37.25|31.625|32|31.25|25.5|33.125|40.375|46.5|49.375|56.25|56.125|50.75|47.25|43.125|44.75|41.375|37.625|30.75|16.0625|16.625|26|26.75|22.875|23.5|26.5|27.6875|27.75|34.5625|30.79|36.77|29.05|28.05|21.95|12.55|2.06|4.55|5.25|7.97|12|19.23|18.2|15.68|15.35|19.94|20.44|17.95|16.98|18.3|17.01|15.63|15.62|16.96|16.64|18.8|18.18|16.31|15.4|16.19|14.42|14.36|9.37|12.43|14.22|13.9|14.36|12.49|14.45|18.46|17.46|17.32|15.23|16.05|21.11|21.43|22.09|21.56|24.74|22.39|24.92|28.02|26.41|29.67|30.68|30.1|32.79|32.18|23.15|25.93|24.22|26.5|28.18|29.44|27.74|27.38|29.44|26.9|28.5|24.61|20.92|17.3|19.92|20.83|19.94|21.38|10.31|11.5|12.15|15.83|15.13|15.37|17.54|16.6|
2022-02-19 14:08:07|russ2000_0679|ARI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|18.12|18.04|16.43|16.18|16.85|16.34|16.07|14.4|14|16.11|16.35|18.13|16.8|17.39|15.93|15.62|16.75|16.4|16.39|16.35|16.88|17.07|16.43|15.73|17.48|16.11|15.81|17.04|17.01|18.93|19|18.69|19|17.83|18.58|18.86|16.83|18.2|18.64|19.68|18.82|7.42|9.81|8.99|11.58|14.21|15.84|15.34|13.5||||
2022-02-19 14:08:10|russ2000_0680|PRTA|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||||
2022-02-19 14:08:13|russ2000_0681|FTK|price|0.134914361001|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1.57|
2022-02-19 14:08:17|russ2000_0682|IRBT|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||||
2022-02-19 14:08:20|russ2000_0684|RP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:21|russ2000_0686|IIVI|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||||
2022-02-19 14:08:26|russ2000_0687|SAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|4.875|8.625|8.344|10|17.5625|14.5|13.3125|12|7.875|9.125|9.8125|8.875|6|7.8|16.5|12.8|22.3|30.21|26.18|20.39|14.7|14.89|21.5|24.06|21.73|24.56|21.5929|19.11|24.91|22.79|22.13|22.27|22.33|27.72|22.15|23.31|29.27|28.5|29.65|24.47|19.91|19.99|14.32|8.46|3.34|1.85|9.79|10.37|10.88|12.39|8.71|9.01|13.19|13.13|14.66|11.91|14.95|17.99|13.53|18.87|20.43|23.61|20.95|24.6|24.64|23.33|26.21|24.05|27.37|25.37|23.8|21.26|23.33|18.78|16.44|17.3|23.55|19.9|18.95|18.4|19.15|18.2|23.05|21.7|13.5|13.91|22.67|29.19|30.35|12.37|30.46|40.5|38.1|51.34|43.93|56.62|46.74|||||
2022-02-19 14:08:31|russ2000_0688|ARCB|price|0|||||||||||||||||||||||||||||||||||||14.375|11.625|11.125|15.125|12.875|8.75|11|15.625|13|12.5|14.0625|12.125|10.625|9|11.875|7.875|8.75|7.375|6.375|4.375|5.125|9.125|11.313|9.75|10.9375|9.375|5.75|5.8438|6.8125|9.9375|12.5|12|10.5|9.9063|15.375|18.3125|15.75|23.05|20.71|28.82|27.79|25.48|28.691|25.981|25.42|23.61|27.47|31.46|26.65|32.92|36.62|44.89|37.78|31.81|34.87|43.68|39.12|50.21|43.03|36|35.55|38.97|32.66|21.94|31.86|36.64|33.69|30.11|19.02|26.35|29.94|29.43|29.88|20.75|24.23|27.42|25.92|23.73|16.15|19.27|18.81|12.6|7.93|9.55|11.68|22.95|25.67|33.68|36.95|43.51|37.3|46.37|37.89|31.8|25.77|21.39|21.59|16.25|19.02|27.65|26|20.6|33.45|35.75|32.05|45.7|48.55|34.26|30.79|28.11|30.45|27.6|17.52|26.51|31.06|42.67|70.37|58.19|81.77|119.85|||||
2022-02-19 14:08:36|russ2000_0689|SYKE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:36|russ2000_0690|NEWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:36|russ2000_0693|CROX|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||||
2022-02-19 14:08:40|russ2000_0695|NCMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|25.54|28.71|22.59|24.39|22.98|12.7|11.56|10.14|14.09|13.2|16.14|16.89|18.08|16.66|17.53|19.89|17.19|16.56|14.06|12.02|15.52|14.43|15.13|14.04|15.2|16.65|18.68|19.99|14.78|17.07|14.09|14.22|15.16|15.995|13.92|15.44|14.77|14.44|14.75|14.62|12.36|7.43|6.6|6.83|5.7|8.47|9.08|6.48|7.38|6.25|8.45|7.22|1.86|3.1|2.715|3.76|4.62|4.84|3.46|2.81||||
2022-02-19 14:08:43|russ2000_0696|RNST|price|0|||||||||||||||||||||||||||||||||||||4.7407|5.1851|5.3087|6.0247|5.7037|6.6666|7.9012|7.5062|7.5062|8.4938|7.2099|7.7033|7.358|8.1293|8.5927|8.6914|10.4687|10.2967|10.5187|11.2593|10.9633|11.1113|12.278|15.852|16.3333|18.1113|14.3333|14.3613|14.5|14.4447|15.1111|12.8333|10.8887|8.8889|8.8889|8|8.218|14.6713|14.8847|16.4445|16.978|18.2222|18.1113|18.1113|18.9333|19.6667|20.24|22|22.4667|23.04|21.7|22.0667|20.7333|20.5067|21.1|21.0867|24.6267|26.9|28.07|30.63|24.68|22.74|21.63|21.57|22.5|14.73|21.71|17.03|12.56|15.02|14.85|13.6|16.18|14.35|15.21|16.91|16.98|14.49|12.73|15|16.28|15.71|19.605|19.14|22.38|24.34|27.17|31.46|29.05|29.07|27.05|28.93|30.05|32.6|32.85|34.41|32.91|32.33|33.63|42.22|39.69|43.74|42.9|40.89|42.56|45.52|41.21|30.18|33.85|35.94|35.01|35.42|21.84|24.9|22.72|33.68|41.38|40|36.05|37.95|||||
2022-02-19 14:08:47|russ2000_0697|TRNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|19.73|17.71|18.21|17.98|17.11|17.01|13.19|15.14|14.31|14.49|15.75|15.36|17.76|17.85|17.63|17.79|18.46|18.95|19.01|21.22|22.32|19.7|19.59|23.07|23.52|25.51|27.7|28.16|27.41|33.26|35.83|35.3|34.56|37.38|37.04|34.84|42.04|47.74|50.77|54.14|51.75|52.64|54.94|57.45|58.57|65.27|63.22|85.29||||
2022-02-19 14:08:50|russ2000_0698|HA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.938|4|2.313|2.938|5|4|3.375|3.563|5|4.688|3.813|3.438|2.5|2.125|3.25|2.625|2.75|2.3125|2.125|2.25|2.625|2.5|1.8125|3.25|3.25|2.1|4|3.05|3.65|2.48|2.04|1.48|0.85|1.24|2.99|3.85|7.15|6.16|6.83|6.54|4.05|2.94|3.99|5.21|3.4|4.16|4.9|3.15|3.62|4.38|5.1|6|6.95|9.28|6.38|3.73|6.02|8.26|7|7.37|5.17|5.99|7.84|6.01|5.7|4.21|5.8|5.23|6.51|5.59|6.57|5.77|6.11|7.44|9.63|13.96|13.71|13.45|26.05|22.025|23.75|24.68|35.33|47.19|37.96|48.6|57|46.45|46.95|37.55|39.85|38.7|35.95|40.1|26.41|26.25|27.43|26.26|29.29|10.44|14.04|12.89|17.7|26.67|24.37|21.66|18.37||||
2022-02-19 14:08:54|russ2000_0699|ACCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.95|28.22|23.61|22.2|21.5|20|26.99|22.33|23.51|21.52|16.5|13.62|12.23|8.73|3.41|1.32|3.1|7.17|7.28|7.61|5.17|5.53|8.77|9.19|7.85|4.81|9.8|12.47|9.95|6.34|7.28|6.97|6.5|7.04|6.4|6.2|6.41|7.37|9.14|7.9|7.9|7.22|7.45|8.74|9.79|9.65|13.5|13.25|11.45|11.75|12.75|13.15|13.75|12|6.52|8.55|7.39|9.57|9.39|4.13|6.41|6.2|8.56|8.35|8.54|8.73|8.2||||
2022-02-19 14:08:58|russ2000_0700|BKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:59|russ2000_0701|WNC|price|0|||||||||||||||||||||||||||||||||||12.9167|16.5001|17.6667|12.25|12.6667|16.5833|19.6667|17.6667|17.6667|22.6667|24.25|29.8334|36.75|39|32.75|31.125|35.375|22.375|19|17.75|15.75|18.375|17.375|27.875|28.938|28.438|29|25.75|14.75|20.3125|11.625|19.375|20.3125|15|13.9375|11.9375|9.125|8.625|10.25|12.1|6.9|7.8|9.9|10|5.41|8.38|6.3|14.03|15.95|29.3|23.6|27.5504|27.47|26.93|24.4|24.23|19.66|19.05|19.75|15.36|13.69|15.1|15.42|14.63|11.29|7.69|8.99|7.56|9.45|4.5|1.23|0.7|2.72|1.89|7.01|7.11|8.09|11.85|11.58|9.37|4.77|7.84|10.35|6.62|7.13|8.97|10.16|10.18|11.66|12.35|13.76|14.25|13.32|12.36|14.1|12.54|10.59|11.83|13.2|12.7|14.24|15.82|20.69|21.98|22.82|21.7|20.81|18.66|18.23|13.08|13.55|16.27|14.51|14.69|7.22|10.62|11.96|17.23|18.8|16|15.13|19.52||||
2022-02-19 14:09:04|russ2000_0702|JOE|price|0|||||||||||||||||||||||||||||14.2917|12.4584|9.7501|9.2501|11.1667|11.4167|10.9167|10.0834|12.4167|12.4584|11.3333|12.625|13.7083|13.2501|15.375|16.875|18|16.5834|19|18.0826|20.6257|21.1667|21.2073|18.3333|19.2504|21.5004|21.3333|21.6672|24.6252|27.9167|33|30.1667|33.6251|27.3756|15.8661|15.5754|16.1153|17.9428|14.3294|16.1569|19.2304|19.9365|18.4413|22|22.81|26.89|25.85|27.75|30|30.02|27.6|30|27.2|31.2|32.08|37.29|40.69|39.6987|47.77|64.2|67.3|81.54|62.45|67.22|62.84|46.54|54.87|53.57|52.31|46.34|33.61|35.51|42.93|34.32|39.09|24.32|16.74|26.49|29.12|28.89|32.35|23.16|24.87|21.85|25.07|20.84|14.99|14.66|19.01|15.81|19.5|23.08|21.25|21.05|19.62|19.19|19.25|25.43|19.93|18.39|18.56|15.53|19.13|18.51|17.15|17.72|18.38|19|17.05|18.75|18.85|18.05|18.85|17.95|16.8|13.17|16.49|17.28|17.13|19.83|16.78|19.42|20.63|42.45|42.9|44.61|42.1|52.05|
2022-02-19 14:09:09|russ2000_0703|BGG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:10|russ2000_0705|STMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:10|russ2000_0706|VRTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.06|6.91|13.56|15.61|15.98|20.84|21.01|30.72|48.24|58.98|57.91|54.37|75.66|82.95|74.53|86.91|120.25|186.16|189.3|160.94|212|182.59|209.5|173.7|168.96|130.77|140.54|98.17|119.15|77.4|78.47|96.89|119.95|104.1|110.9|115.8|116.45|123.35|133.7|114.35|72.52|97.55|102.62|111.91|122.89|75|115.17|137.14|207.49|238.66|274.04|312.98|297.82||||
2022-02-19 14:09:13|russ2000_0707|UCBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.3561|136.3395|142.749|142.749|142.749||96.2374|105.8611|76.9899|96.2374|183.4959|90.5594|76.3483|83.5662|76.8295|80.4866|88.8913|108.4596|113.6885|112.9827|114.5706|133|112.309|122.2214|135.2135|130.6903|133.4331|138.0044|147.3875|156.6263|156.9631|129.5355|120.7779|81.7536|83.0047|47.2044|64.2967|63.8634|20.4833|30.8624|25.19|16.25|22.35|21.8|10.725|11.45|9.95|10.25|9.11|6.64|9.97|9.05|8.39|9.01|11.41|12.02|15.29|17.93|19.13|16.58|16.48|18.64|18.51|20.38|20.13|19.18|18.59|19.16|20.57|29.5|27|27.35|27.97|28.37|31.65|33.36|28.03|20.61|24.93|27.58|28.615|30.67|18.76|19.59|16.65|27.83|34.39|32.74|31.96|33.65|||||
2022-02-19 14:09:17|russ2000_0708|NNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.66|24.07|17.45|24.66|26.95|33.25|32.75|36.61|40.15|42.03|40.4|31.13|27.58|24.11|25.1|18.76|13.33|11.03|11.55|12.86|12.58|8.5|10.98|13.22|17.58|18.79|20.75|23.32|23.45|21.25|21.46|18.8|24.64|26.46|22.53|23.68|29.14|33.62|36.3|38.35|40.59|40.12|40.92|43.22|46.51|47.23|43.23|35.78|31.86|39.84|33.67|39.52|52.88|42.49|45.95|51.81|53.63|52.24|61.22|57.01|48.21|55.07|57.99|63.73|59.49|42.37|46.35|60.68|67.75|73.9|75.69|79.81|98.01||||
2022-02-19 14:09:21|russ2000_0709|STBA|price|0|||||||||||||||||||||||||||||||||||||5.5|6.5|6.0625|7|8.5|7.9375|9|9|9.5|9.375|10.625|10.25|10|11.875|12.5|15.25|15.375|15.375|15.75|15.375|15.25|16.75|19.125|21.625|27.688|27.625|26.75|27.5625|19.125|25.25|22.75|23.1875|17.125|18.25|19|21.625|23.14|27|23.4|24.28|25.45|27|25.18|25.051|25.57|27.44|28.5|29.8|30.06|31.98|35.71|37.69|35.4|36.1|37.8|36.82|36.58|33.23|32.5|34.67|33.04|32.9|32.09|27.64|32.17|29.06|36.83|35.5|21.21|12.16|12.96|17.01|20.9|19.76|17.42|22.59|21.57|18.59|16.16|19.55|21.69|18.47|17.61|18.07|18.54|19.6|24.22|25.31|23.7|24.85|23.46|29.81|28.38|29.59|32.62|30.82|25.76|24.45|28.99|39.04|34.6|35.86|39.58|39.81|39.94|43.24|43.36|37.84|39.53|37.48|36.53|40.29|27.32|23.45|17.69|24.84|33.5|31.3|29.47|31.52|||||
2022-02-19 14:09:26|russ2000_0711|RUSHA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|1.7778|1.6631|1.6711|2.0578|3.0667|4.2178|5.2711|5.8844|4.6444|6.7956|7.0889|6.3244|6.72|6.6667|7.8489|7.7111|7.5467|7.6667|8.5378|10.3467|11.8267|12.1867|10.4067|8.6333|8.5333|5.4333|5.9467|7.4133|8.9133|7.82|8.7733|9.4133|10.0667|13.16|12.9867|12.2467|10.5667|12.9867|15.0867|11.24|12.6933|13.4533|16.2533|16.64|17.4067|19.0733|21.12|22.6133|22.9733|21.4567|18.16|17.4|16.7267|13.7533|12.1467|14.6333|15.4533|22.3|21.3933|24.0067|30.8933|32.82|27.6467|30.7|26.6533|21.8733|27.8733|23.56|25.4667|31.28|21.7|25.82|33.52|40.36|51.11|42|45.51|52.85|||||
2022-02-19 14:09:30|russ2000_0712|MDXG|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||||
2022-02-19 14:09:33|russ2000_0713|UBNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:33|russ2000_0714|TRNX|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|
2022-02-19 14:09:36|russ2000_0715|ALX|price|0.0978829956749|14|15.75|17.5|26|25.375|25|23|22.5|22|25|28.125|37.875|36.875|36.25|46.875|41.75|48|47.5|36.125|51.375|51.875|51.25|69.875|65.75|68|62.5|56.75|48.875|47.875|32.625|20.875|28.75|25.5|32|30|15.375|12.125|17.375|32.625|56.875|57|57|58.625|52.25|53.375|53.375|51.5|52.5|51.5|60.875|62.5|66|73.875|70|73.5|69.25|66.5|73.563|87.5|93.6875|90.5|84.875|74.9375|67.75|73.1875|72.25|73.1875|65.5|65.5|74.4375|76.4375|61.05|61.04|65.19|60.21|60.45|67.05|69.6|64.25|63.85|73.27|87.35|107.4|160|155.95|170.65|197.6|241.5|229.47|279|240|289|279.25|273.68|364.75|411.7|384|354.1|401.95|354.5|356.3|354.74|350|170.38|218.08|275.54|264.92|299.13|317.82|334.17|375.84|406.95|439.29|401|433.7|393.88|389.63|427.27|443.96|329.69|307.99|302|321.76|360.99|345.76|363|442|456.58|431.22|405.47|394.89|380.55|382.67|429.27|384.27|431.86|434.81|434.99|411|381.23|393.35|370.48|315.01|376.17|379.63|374.5|345.4|275.95|315.26|251.79|243.19|277.3|277.24|278.84|278.78|||||
2022-02-19 14:09:42|russ2000_0717|OMER|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||||
2022-02-19 14:09:44|russ2000_0719|FOE|price|0|4.7061|5.3168|4.7477|4.9281|4.4006|3.7343|3.7065|3.6093|3.887|4.4284|3.9564|4.7615|4.942|5.9137|4.942|5.7749|7.8156|7.9266|8.5929|6.705|8.3015|11.4804|10.3005|9.9256|13.1463|13.8542|15.0556|11.4445|10.2222|11.3333|8.1112|8|10.8889|12.4445|13.2777|16.8889|17.2223|20.5|19|18.0833|18.75|20.9167|20|21.3333|20.6667|15.4167|16.4167|15.917|16.917|17.667|16.583|15.583|18.917|17.667|18|18.917|20|24.709|25.459|24.313|28.875|25.3125|19.875|26|24.75|27.5|21.3125|22|17.8125|21|19.0625|23|20.33|21.81|23.18|25.8|28.8|30.15|23.1|24.43|21.37|22.53|21.36|27.21|26.15|26.68|21.81|23.19|18.82|19.86|18.32|18.76|20|15.96|17.78|20.69|21.61|24.93|19.98|20.73|14.86|18.76|20.1|7.05|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||||
2022-02-19 14:09:50|russ2000_0721|UEIC|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||||
2022-02-19 14:09:55|russ2000_0722|SFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|21.35|21.55|21.28|18.69|19.88|17.12|16.7|16.97|19.8|23.62|26.79|29.1|27|28.25|24.53|29.63|23.17|10.18|7.02|11.18|12.13|13.97|18.2|18.47|18.8|21.51|20.15|17.41|13.54|9.35|14.98|14.64|16.88|15.93|16.45|14.6|15.23|16.31|17.62|18.49|18.7|14.5|14.63|16.37|16.4|16.54|13.65|14.28|14.7|14.9|14.25|12.75|14.2|15.4|14.1|14.9|13.65|11.2|12.35|12.32|14.24|14.64|7.92|9.38|8.88|6.03|8.16|7.63|7.71|8.14||||
2022-02-19 14:09:58|russ2000_0723|LNN|price|2||||||||||||||||||||||1.4006|1.925|3.5537|3.4242|2.6037|2.9306|3.6216|4.642|3.3087|2.963|5.1358|5.6296|6.2717|7.9259|12.1482|10.0741|9.0741|9.1112|10|10.037|8.8889|9.037|9.6296|9.5556|8.5185|8.8889|8.815|9.333|10.222|10.519|14.111|17|17.222|18.2222|20.667|24|26|27.042|27.917|31|20.125|15|15.875|17.625|17.125|16.8125|16.8125|18.75|18.25|19.75|20.95|17.85|18.9|18.75|21.5|23.23|21.75|25.21|18.55|20.32|22.1|24.37|25.8|22.9|24.96|28.14|23.24|20.01|25.3|18.57|24.5|22.05|28.52|34.45|34.4|34.35|40.53|52.92|78.62|105|81.91|38.91|24.25|31.86|41.51|35.09|36.81|34.17|36.87|59.04|70.61|67.08|62.2|56.49|65.59|55.65|65.36|79.09|85.45|81.25|76.02|76.39|84.86|84.29|77.78|87.93|87.58|80.54|76.23|69.76|72.4|71.34|71.96|84.28|80.07|85.38|86.57|93.83|88.44|98.42|95.77|101.16|92.47|79.38|88.26|90.22|99.03|93.92|99.93|115.82|160.25|164.63|164.75|145.52|131.56||
2022-02-19 14:10:04|russ2000_0724|LORL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:04|russ2000_0725|KRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.68|52.24|61.6|58.04|60.8|60.8|61.4|60.04|59.08|65.92|74.88|83.84|76.08|74.32|61|58.6|50|44.2|19.04|10.56|10.84|16.32|17|19.32|17|19.64|22.32|21.16|19.12|15.32|18.56|20.24|19.6|21.24|21.64|26.68|22.2|24.4|26.32|24|24.28|25.03|28.93|28.87|24.74|23.93|26.4|27.2|27.58|27.32|23|21.25|19.17|20.16|19.54|14.67|17.31|16.78|14.45|15.78|14.75|15.95|19.04|9.43|11.26|12.23|15.02|19.38|21.95|20.52|21.54||||
2022-02-19 14:10:08|russ2000_0726|LL|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||||
2022-02-19 14:10:11|russ2000_0727|GLOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:12|russ2000_0729|BANR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|13.09|16.95|22.37|20.28|25.46|30.29|31.65|33.24|37.75|44.76|40.64|39.66|38.41|42.91|45.07|47.93|47.38|47.44|42.08|40.77|43.18|56.26|54.63|54.58|60.44|55.72|55.6|60.39|63.99|53.8|53.73|52.31|57.21|56.84|34.14|35.99|31.17|46.26|54.7|54.04|54.98|61.44|||||
2022-02-19 14:10:15|russ2000_0730|NR|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||||
2022-02-19 14:10:20|russ2000_0731|SNHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:21|russ2000_0732|AMBC|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||||
2022-02-19 14:10:24|russ2000_0733|TPC|price|0|17|19.6875|18.75|21.5|21.0625|24|27.75|27.75|25.25|27.25|27.125|29.625|33.25|31|27.125|28|32.5|31|31.875|24.75|27.875|29|33.5|32|33.625|30.875|39.375|34.75|32|26|11.875|7.875|13|11.125|9.75|11.5|12.5|12.625|11.875|17.625|14.375|13|11.75|11.625|13.25|11|9.625|9.375|9.875|10.25|12.375|8.25|8.063|12|9|7.813|7|7.375|7.875|9|9|8.563|6.938|5.125|5.125|5.6875|3.5|3.875|4.4375|3.5|4.25|3|7.25|10|6.5|7|5.75|4|4.2|4.44|3.99|7.95|6.86|9.15|15.75|10.67|14.26|16.69|13.79|16.42|18.2|24.15|30.37|22.5|20.88|30.78|36.86|61.53|55.93|41.42|36.23|33.05|25.79|23.38|12.3|17.36|21.3|18.08|21.75|16.48|20.09|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||||
2022-02-19 14:10:30|russ2000_0734|PJC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:31|russ2000_0735|PE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:31|russ2000_0736|REXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|13.72|13.19|14.07|14.3|13.84|15.97|15.81|14.58|13.79|16.52|18.13|21.1|23.05|22.71|22.16|27.44|28.45|29.41|28.88|31.28|31.5|29.12|35.81|40.47|43.95|45.67|41.01|41.43|45.89|48.48|50.75|57.88|57.19|81.11||||
2022-02-19 14:10:33|russ2000_0737|MGRC|price|0|||||||0.7344|0.7188|1.0938|1.0157|1.0469|1.5469|1.7188|1.7813|1.25|1.5313|1.6563|2.0313|2.4063|1.7969|1.9688|1.9688|1.7813|1.6875|1.7188|1.6875|1.9375|2.1875|2.5313|3.625|2.9375|3.3438|3.75|4.125|3.625|3.6875|4.4375|3.3125|3.5|2.875|3.4063|3.375|3.625|3.625|4|4.25|4.125|4.25|3.813|4.375|4.375|4.75|4.813|5.625|6.5|6.438|7.469|10.25|11.438|12.25|9.9375|10.5625|8.5|11|9.125|10|9|8.75|7.9375|8.5|9.5|9.6875|10.9375|12.07|10.755|18.76|15.375|12.96|10.185|11.5755|11.3|13.365|14|13.625|15.245|18.475|18.275|21.805|23.38|23.7|28.33|27.8|30.06|27.81|25.6|30.63|31.67|33.69|33.24|25.75|24.11|24.59|28.82|21.36|15.76|19.06|21.27|22.36|24.23|22.78|23.96|26.22|27.27|28.08|23.79|28.99|32.11|26.5|26.09|29.0984|31.1|34.16|35.7|39.8|34.96|36.75|34.2|35.86|32.91|30.43|26.69|25.19|25.08|30.59|31.71|39.19|33.57|34.63|43.75|46.98|53.69|63.27|54.47|51.48|56.57|62.15|69.59|76.54|52.38|54.01|59.59|67.1|80.65|81.57|71.95|80.26||||
2022-02-19 14:10:38|russ2000_0739|IRDM|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||||
2022-02-19 14:10:42|russ2000_0740|GLRE|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|
2022-02-19 14:10:45|russ2000_0741|BMI|price|0|0.5859|0.7032|0.6016|0.5313|0.5625|0.4688|0.5391|0.5782|0.6797|0.6719|0.6563|0.7579|0.9609|1.1563|0.9609|0.875|1.2813|1.2656|1.1719|0.7891|0.9532|1.0156|1.0547|1.1328|1.0938|1.1563|1.3984|1.2266|1.1563|1.1641|0.9297|0.8672|1.1172|1.0625|0.9454|0.9609|1.0625|0.9219|1.0234|1.0938|1.25|1.2891|1.2188|1.1953|1.3516|1.3984|1.625|1.4923|1.461|1.4768|1.6407|1.6563|1.6875|1.75|1.9923|2.3985|2.9063|3.7033|6.133|5.0938|4.4845|4.4298|3.6563|4.4532|4.0078|4.3438|4.2813|3.7656|4.5313|3.1563|3.4531|2.875|3.5625|3.5938|3.1625|2.8037|3.4375|3.4375|3.8125|4.0125|3.8425|3.2188|4.0113|4.7687|4.6563|5.5313|5.7062|7.49|6.625|10.325|9.835|9.81|14.245|13.5|12.595|13.85|13.275|14.13|16.025|22.475|21.6|25.265|23.475|14.51|14.445|20.5|19.345|19.91|19.255|19.345|20.24|22.11|20.605|18.495|14.465|14.715|16.995|18.775|18.195|23.705|26.76|22.275|23.25|27.25|27.55|26.325|25.225|29.675|29.97|31.745|29.03|29.295|33.255|36.515|33.51|36.95|36.75|39.85|49|47.8|47.15|44.7|52.95|49.21|55.64|59.69|53.7|64.93|53.6|62.92|65.37|94.06|93.07|98.12|101.14|106.56||||
2022-02-19 14:10:51|russ2000_0742|CONN|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||||
2022-02-19 14:10:54|russ2000_0743|EBS|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||||
2022-02-19 14:10:58|russ2000_0744|GSAT|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||||
2022-02-19 14:11:01|russ2000_0746|AKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:01|russ2000_0747|MNTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:02|russ2000_0748|SHEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7083|2.0625|1.8333|2.8125|3.7917|2.5833|2.9167|2.9167|2.5885|2.4625|2.8125|3.2708|3.1525|4.5417|4.2083|4.0825|2.5333|3.8542|3.2125|4.3|3.8067|4.075|4.1933|5.3017|4.995|6.3|6.51|6.825|7.4483|6.9583|7.36|7.7667|7.82|8.2983|11.25|12.645|7.355|7.86|11.035|12.75|11.4|10.04|9.155|9.965|9.375|8.17|9.1|9.545|8.85|8.915|5.705|5.52|5.505|6.145|8.85|8.29|7.57|8.425|11.35|11.885|15.9|13.63|12.62|15.67|15.865|16.115|20.91|21.765|26.96|35.68|27.19|28|28.025|31.45|38|33.4|35.85|33.6|37.3|41.9|44.36|40.09|30.9|39.97|46.17|51.58|44.49|42.93|48.61|49.16|30.8|26.45||||
2022-02-19 14:11:06|russ2000_0749|STC|price|0|6.9167|9.5|9.4167|9.8333|7.5|6.75|6.75|7.5834|7.8333|8|7.75|7.6667|8.0834|8.7083|6.6667|6.5834|7.5417|6.4167|6.1667|4.5834|5.5|5.5834|5.5|5.9583|5.6667|6.5|5.7917|5.6667|5.4584|6.1667|4.2084|2.625|4.75|3.8334|4.1667|4.5834|5.2501|4.6667|5.4167|6.8333|9.0834|7.9167|9|10|9.5|9.0625|8.6875|7.688|8.563|9.813|9.625|10.75|9.875|10.063|10.313|10.375|10.313|10.313|13.188|14.5|15.438|24.282|14.4063|14.5|8.3906|21.125|18.3125|13.3125|15.8125|14.625|15.375|22.1875|16.8|19.49|19.5|19.75|20|20.55|21.35|21.39|23.21|27.85|28.24|40.55|39.3|33.77|39.4|41.65|37.52|42|51.2|48.67|47.08|36.31|34.77|43.36|41.79|39.83|34.27|26.09|27.99|19.34|29.75|23.49|19.5|14.25|12.37|11.28|13.8|9.02|11.32|11.53|10.48|10.03|8.84|11.55|14.21|15.35|20.14|26|25.47|26.19|31.99|32.27|35.13|31.01|29.35|37.04|40.64|39.8|40.91|37.33|36.28|41.41|44.45|46.08|44.18|45.38|37.76|42.3|43.94|43.07|45.01|41.4|42.69|40.49|38.79|40.79|26.67|32.51|43.73|48.36|52.03|56.69|63.26|79.73||||
2022-02-19 14:11:11|russ2000_0750|IMGN|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||||
2022-02-19 14:11:16|russ2000_0751|LBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:16|russ2000_0752|AMSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|10.07|10.734|11.01|9.98|14.25|19.1|18.36|17.49|16.35|12.53|15.7|18.2|18.68|15.32|15.38|17.36|17.79|16.46|18.51|18.31|18.35|22.06|22.81|19.11|23.88|24.75|26.59|26.53|26.27|35.38|33.16|35.19|41.49|42.83|38.13|38.64|42.23|45.07|46.6|49.84|49.37|51.6|61.11|58.78|61.85|63.7|55.6|57.6|60.9|55.1|59.4|61.1|56.09|59.4|63.53|66|66.84|59.54|59.98|58.64|57.91|63.8|59.8|54.16|53.12||||
2022-02-19 14:11:20|russ2000_0754|FCF|price|0||||||||||||||||||||||||||||||||||||||6.0625|7.4375|7.375|7|6.6875|7.4375|8.8125|8.5|8.6875|7.5625|6.75|6.938|7.563|7.938|8.75|9.688|8.875|9.188|9.313|8.75|10.625|10.938|17.532|14.375|14.125|12.2813|12.25|10.625|11.9375|12.75|12|8.625|9.0625|9.6875|10|11.45|15|12.45|11.52|13.24|13.49|12.39|11.5|11.65|12.96|13.16|14.26|14.78|12.97|13.61|15.39|13.7|13.7|13.33|12.93|14.66|12.7|13.03|13.43|11.75|10.92|11.06|10.65|11.59|9.33|13.47|12.38|8.87|6.34|5.68|4.65|6.71|5.25|5.45|7.08|6.85|5.74|3.7|5.26|6.12|6.73|7.05|6.82|7.46|7.37|7.59|8.82|9.04|9.22|8.39|9.22|9|9.59|9.09|9.07|8.86|9.2|10.09|14.18|13.26|12.68|14.13|14.32|14.13|15.51|16.14|12.08|12.6|13.47|13.28|14.51|9.14|8.28|7.74|10.94|14.37|14.07|13.63|16.09|||||
2022-02-19 14:11:24|russ2000_0755|FRME|price|0||||||||||||||||||||||||||6.2708|6.3348|6.2069|6.5268|6.7507|5.119|5.375|5.631|6.0468|7.4226|7.5505|9.8541|8.9583|10.302|11.0059|10.702|10.654|11.7098|11.1339|10.942|11.3259|12.6696|12.478|12.2857|13.102|14.877|14.83|15.837|14.253|14.109|15.262|16.989|17.421|18.644|21.451|23.8995|26.3471|21.272|22.5678|21.164|20.5161|20.5431|22.6757|17.3847|18.3026|19.1124|19.5983|19.9223|20.6716|20.8571|21.7869|23.7732|27.2109|23.5238|21.7048|21.7238|23.0476|25.59|25.511|24.05|25.95|24.651|28.3|25.9|24.85|25.83|26|26.52|24.31|23.65|27.19|23.72|24.03|21.56|21.84|28.54|18.15|22.8|22.21|10.79|8.03|6.97|5.94|6.96|8.48|7.63|8.86|8.26|8.94|7.05|8.47|12.34|12.46|15.01|14.84|15.47|17.15|17.33|22.722|21.64|21.14|20.21|22.75|23.54|24.7|26.22|25.42|23.57|24.93|26.75|37.65|39.32|40.14|42.93|42.06|41.7|46.4|44.99|34.27|36.85|37.9|37.635|41.59|26.49|27.57|23.16|37.41|46.5|41.67|41.84|41.89|||||
2022-02-19 14:11:29|russ2000_0756|HOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:30|russ2000_0757|CPS|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||||
2022-02-19 14:11:33|russ2000_0759|VG|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||||
2022-02-19 14:11:36|russ2000_0760|HEES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|27.99|26.39|23.5|25.31|21.93|26.74|18.68|19.32|11.64|14.47|9.66|7.33|6.55|8.26|11.36|10.79|11|8.45|8.12|12.01|19.47|13.69|8.71|14.12|18.97|15.91|12.36|15.08|20.08|22.52|26.52|28.61|37.66|36.455|40.6|28.06|24.04|21.75|16.64|16.78|17.63|19.53|15.8|23.86|24.16|18.84|29.17|39.63|37.81|39.34|37.65|19.69|25.11|28.26|28.88|33.6|13.68|17.86|19.3|29.58|36.22|32.75|35.41|44.27||||
2022-02-19 14:11:40|russ2000_0762|WAIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:40|russ2000_0763|SCL|price|0|1.5781|1.7031|2.0156|2|1.9063|1.8594|2.1719|2.0625|2.375|2.4844|2.75|2.6094|3.3906|4.3281|4.1094|3.6563|4.9531|5.9531|6.5|5.0313|5.8125|5.8438|6.2656|6.1406|6.5|5.375|5.0938|4.7813|4.875|6|5.75|5.375|7|6.0625|6|6.75|8.0938|11.25|8.6875|8.3125|8.25|7.9063|7.3438|7.0313|6.6563|6.625|8.625|7.5|8.75|8.5625|8.0625|8.3125|9.6875|9.0625|8.9375|10.1875|9.25|12.3125|13.3125|14.8125|15.1875|14.9065|13.5313|13.3125|11.125|12.6875|11.375|11.6875|10.8438|11.625|10.0313|11.8438|12.03|13.1|9.025|12.14|13.425|14.13|13.425|12.5|11.52|11.3|11.39|12.825|11.42|13.075|11.895|12.18|11.755|11.05|12.53|13.445|14.775|15.79|14.615|15.835|13.125|15.14|15.455|16.265|19.115|22.81|27.285|23.495|13.65|22.08|30.04|32.405|27.945|34.215|29.555|38.135|36.25|35.45|33.59|40.08|43.9|47.09|48.06|55.54|63.1|55.61|57.73|65.63|64.56|52.86|44.38|40.08|41.66|54.11|41.61|49.69|55.29|59.53|72.66|81.48|78.81|87.14|83.66|78.97|83.18|78.01|87.01|74|87.52|91.91|97.06|102.44|88.46|97.1|109|119.32|127.11|120.27|112.94|124.29|||||
2022-02-19 14:11:45|russ2000_0764|EIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.97|19.6|22.01|20.74|17.33|18|19.56|17.38|15.54|9.54|13.49|15.82|14.98|15.31|16.01|15.22|17.15|20.22|16.05|12.31|17.85|17.92|17.47|18.86|20.48|23.25|24.47|29.39|30.78|19.99|21.57|19.48|21.69|26.62|22.7|22.1|27.05|28.25|29.16|29.9|38.1|37.3|41.5|45.55|44.6|41|41.35|46.2|40.91|39.8|41.7|43.64|41.91|35.5|29.36|30.15|32.09|40.4|42.45|38.37|41.06|||||
2022-02-19 14:11:48|russ2000_0767|SMP|price|0|16.8438|22.5|22.5938|18.375|18.75|17.5|16.875|13.25|12.75|12|11.125|12.25|16.625|19.75|16.875|19.875|21.75|19.25|18.25|13.875|15.25|13.5|13.625|14|16.25|16.875|18.875|15.125|12.875|10.75|8|7.625|9.5|12.125|13.625|9.875|10.625|11.875|12.125|13.375|17.375|19.125|21.375|26.375|16.25|17.75|18.375|19.625|20.125|20.25|19|15|16|17.875|14.25|13.875|13.125|13.75|23.375|22.563|19.188|22.25|24.375|24.25|20.6875|24.5|19.375|16.125|14.875|8.5|8|7.375|10.6|13.3|11.7|13.9|14.6|16.95|10.81|13|11.1|11.1|10.1|12.15|15.68|14.73|15.11|15.8|11.7|13.2|8.11|9.23|8.88|8.34|11.99|14.98|17.07|15.03|9.4|8.16|6.12|8.16|6.22|3.46|2.75|8.27|15.2|8.52|9.92|8.07|10.53|13.7|13.83|15.23|12.97|20.05|17.74|14.08|18.42|22.22|27.72|34.34|32.16|36.8|35.77|44.67|34.43|38.12|42.26|35.12|34.88|38.05|34.65|39.78|47.76|53.22|49.14|52.22|48.25|44.91|47.57|48.34|49.22|48.43|49.1|45.34|48.55|53.22|41.57|41.2|44.65|40.46|41.58|43.35|43.71|52.39||||
2022-02-19 14:11:53|russ2000_0768|TXMD|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||||
2022-02-19 14:11:57|russ2000_0769|NAVG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:57|russ2000_0770|WIRE|price|0||||||||||||||||||||||||||||||||||||||3.1482|3.0741|3.037|2.6667|2.3704|2.4445|3.3333|4|4.8889|5.7037|5.185|4.1482|3.2593|3.574|2.889|2.667|3.111|4.333|5.111|5.407|9.037|14.278|13.639|14.3889|10.75|6.1667|6.1667|5.25|6.0417|6.0417|5.0833|4.8438|3.5833|4.75|3.875|5.2083|7.9133|8.6333|8.0667|11.04|9.4867|5.8667|6.0333|5.6667|6.2867|8.8333|11.9|24.8051|18.4|13.24|13.33|10.1938|11.59|16.26|22.76|33.88|35.94|35.29|22.01|25.32|29.44|25.13|15.92|18.21|21.19|18.11|18.96|21.43|21.35|22.34|21.07|20.8|18.19|20.51|25.08|24.34|24.22|20.58|25.9|29.73|26.78|29.26|30.31|35.02|34.1|39.44|54.2|48.51|49.04|37.09|37.33|37.88|44.29|32.67|37.09|38.93|37.28|36.77|43.35|46|42.7|44.775|48.65|56.7|47.45|50.1|50.18|57.22|58.58|56.28|57.4|41.99|48.82|46.42|60.57|67.13|75.79|94.83|143.1||||
2022-02-19 14:12:01|russ2000_0772|NYMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.4|93.5|112|100.8|95|75.8|60.9|48.3|42.3|39|27.3|23.8|19.1|8.8|8.8|5.2|5|3.17|2.22|3.034|5.16|7.275|7|8|6.7|6.21|6.73|7.25|7.44|7.2|7.24|6.84|6.89|7.21|6.32|7.41|6.66|6.799|6.95|7.66|7.84|7.82|7.79|8.11|7.5|6.61|5.53|5.01|5.98|6.13|6.59|6.43|6.27|6.41|6.25|5.94|6.16|6.3|5.88|6.08|6.12|5.99|6.27|1.02|2.61|2.67|3.62|4.51|4.43|4.34|3.77||||
2022-02-19 14:12:05|russ2000_0773|TISI|price|1.63579712654|3.3125|5.125|2.625|3.125|2.75|2.0625|1.5625|1.9375|1.9375|2|1.625|0.875|1.375|0.875|1.1875|2.3125|2.4375|2.1875|1.375|4.125|4|4.4375|4|3.5625|3.5|3.9375|4.5|6.8125|8|6|4.625|4.3125|4.1875|3.6875|3.4375|3.25|3|3.25|3.3125|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|1.02|
2022-02-19 14:12:10|russ2000_0775|MTRN|price|0|23.5625|24.875|27.5|27.875|26.8125|33.5|34|34.5|35.875|32|30.375|34|38.25|31.5|28|26.75|35|39|37.625|24.5|29.375|29.625|27|26.5|29.5|25.625|23.125|20.875|22.375|24.875|14.25|14|16.125|17.75|14.875|13.375|18.125|16.5|17|15.375|13.5|12.125|12|14.25|15.5|15.875|16|17.375|17.625|21.375|18.5|17.25|17.875|19|19.25|16.375|18.125|20.938|25.688|24.5|28|20.5625|13.875|17.4375|14.5|18.125|14.6875|16.8125|17.75|15.625|21.625|20.1875|18.65|16|13.75|14.24|12.7|12.4|7.8|5.5|5.07|8.35|10.25|15.31|20.27|19.3478|20.71|18.5|19.03|14.26|15.88|15.9|19.75|20.85|24.87|33.77|48.47|41.99|51.89|37.02|25.67|24.42|18.57|12.72|13.87|16.75|24.46|18.54|22.57|19.98|28.44|38.64|40.8|36.97|22.68|24.28|28.73|23.03|23.8|25.78|28.5|27.09|32.06|30.85|33.93|36.99|30.67|35.23|38.43|35.25|30.02|28|26.48|24.76|30.71|39.6|33.55|37.4|43.15|48.6|51.05|54.15|60.5|44.99|57.06|67.81|61.36|59.45|35.01|61.49|52.03|63.72|66.24|75.35|68.64|91.94||||
2022-02-19 14:12:16|russ2000_0776|MMSI|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||||
2022-02-19 14:12:22|russ2000_0777|TPRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:22|russ2000_0780|IRET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:23|russ2000_0782|EBIX|price|0||||||||||||||||||21.2499|18.7499|10.4166|12.5|24.9999|30.8332|27.4999|22.4999|21.2499|24.9999|22.4999|19.5833|22.0833|19.9999|19.9999|23.3333|25.8333|22.4999|24.5833|22.9166|22.4999|21.6666|20.8333|24.1666|18.3333|19.1666|16.6666|11.6666|10.8333|3.75|2.5|3.9667|7.5|7.0833|4.1667|3.75|4.5833|3.5433|4.1667|3.3333|3.8533|4.5833|3.1267|2.6033|4.1667|2.865|7.0833|7.0833|8.3333|5.625|9.3233|10.4691|4.245|2.9692|0.3908|0.5208|1.5917|0.4|0.9|0.625|0.5083|0.375|0.2889|0.3456|0.7544|0.6168|1.3622|1.6667|1.5544|1.4656|1.6667|1.1256|1.5878|2.0944|2.1961|2.25|1.8889|2.2778|3.1055|3.2211|4.4667|5.5167|8.1322|8.2222|8.6355|10.44|7.9667|8.2833|10.44|18.4533|16.2767|15.96|15.68|23.45|23.67|23.65|19.05|14.7|22.1|23.16|19.95|23.61|16.12|16.22|9.26|9.94|14.71|17.07|14.31|14.18|16.99|30.38|32.61|24.96|32.79|40.79|47.9|56.85|57.05|61.25|53.9|65.25|79.25|74.5|76.25|79.15|42.56|49.37|50.22|42.1|33.41|15.18|22.36|20.6|37.97|32.03|33.9|26.93|30.4||||
2022-02-19 14:12:29|russ2000_0783|TMP|price|0||||||||||||||6.2596|5.6392|5.1185|5.5284|5.9494|6.1925|5.7494|7.123|7.8098|8.2641|9.8126|9.6416|9.3953|8.8701|8.0835|7.2158|6.5764|5.8913|5.8329|6.3974|6.2092|6.2092|7.15|7.3382|8.6553|8.8434|9.3139|9.7842|10.5368|13.9237|14.9021|16.144|14.4882|14.9021|15.3161|13.6603|14.1777|13.8669|12.5215|13.2041|10.1314|11.8389|15.2537|15.3107|16.2777|17.3314|19.5512|23.0091|26.3818|23.5645|23.6488|21.6546|20.1799|19.4038|17.9291|15.6006|15.3678|18.0067|17.3858|19.4659|24.5264|23.595|24.9921|26.2029|30.2388|26.6375|27.3826|27.9414|27.7241|34.3727|34.598|34.1848|35.6875|34.7784|40.1878|35.1653|35.8678|35.7438|37.0248|39.7934|39.0909|41.3182|41.3182|38.0545|34|36.0909|35.2727|44.7273|33.8182|45.9091|52.6818|39.0909|43.5909|39.7273|36.8182|36.48|37.75|39.66|39.16|41.55|39.24|35.78|38.51|40.06|37.68|40.52|39.64|42.28|45.19|46.22|51.39|48.96|48.18|44.08|55.3|53.85|53.72|53.36|56.16|64|65|76.41|94.54|80.55|78.72|86.14|81.35|75.76|85.88|81.19|75.01|76.07|81.6|81.13|91.5|71.8|64.77|56.81|70.6|82.7|77.56|80.91|83.58||||
2022-02-19 14:12:35|russ2000_0784|ICFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|14.61|18.38|19.4|27.7|25.62|20.08|16.55|19.71|23.66|22.97|26.06|29.52|26.59|25.34|24.04|24.35|26|20.42|25.41|19.92|27.24|25.38|22.95|21.16|23.89|27.06|30.88|34.96|34.99|39.24|36.54|32.53|41.68|41.58|35.38|30.83|34.75|34.78|40.87|44|55.25|41.35|46.15|53.95|52.45|57.9|72.05|73.15|62.17|76.08|73.54|84.04|93.01|64.81|65.19|62.2|74.43|88.27|91.73|89.04|99.16||||
2022-02-19 14:12:38|russ2000_0785|LXU|price|0|1.3462|1.7308|1.8269|1.1538|2.0192|1.3462|1.25|0.9615|1.1538|1.0577|1.8269|1.5385|2.4038|2.8846|1.8269|1.9231|2.4038|2.1154|1.5385|0.8654|1.25|1.4423|1.1538|1.0577|2.1154|1.8269|1.5385|1.3462|1.1538|1.3462|0.9615|0.9615|0.8654|0.8654|1.7308|0.9615|1.9231|2.9808|4.0385|5.2885|7.5|8.4615|8.5577|7.5|6.8269|5.6731|4.4231|4.8077|4.8077|4.7115|3.9423|3.3654|4.1346|3.6538|2.9808|3.4615|3.4615|3.1731|3.5577|3.1254|3.3654|3.1731|2.5962|2.5485|2.3077|1.1538|1.49|1.0815|0.6246|0.5769|0.6731|1.8746|2.9331|2.8385|2.3385|2|2.4|2.6|2.2154|2.1538|2.6154|3.1538|3.9231|4.9077|6.5231|5.3846|7.1385|6.1154|5.6615|5.6231|4.6923|4.7308|5.5385|6.3538|6.9231|8.9077|11.9618|16.4462|18.1923|21.7077|11.3385|15.2308|10.6538|6.4|7.6077|12.4385|11.9769|10.8462|11.7231|10.2385|14.2846|18.6615|30.4923|33.0154|22.0538|21.5615|29.9385|23.7769|33.7462|27.2462|26.7538|23.3923|25.7923|31.5538|28.7846|32.0538|27.4692|24.1846|31.7923|31.4154|11.7846|5.5769|9.8077|9.2923|6.6|6.4769|7.2154|7.9462|6.1077|6.7385|4.7154|4.0769|7.5231|4.2462|4.8|3|3.9846|3.2308|1.6154|0.8923|1.2462|2.6077|3.9462|4.6538|7.8538|11.05||||
2022-02-19 14:12:44|russ2000_0786|ABCB|price|0|||||||||||||||||||||||||||||||||||||||||||||5.2624|5.4648|5.1612|4.8564|5.2614|6.2725|7.8266|7.6915|7.5563|9.9853|10.2549|9.108|10.8956|11.4693|11.2483|13.3244|11.8069|10.9636|8.4755|8.5177|8.2225|8.9393|8.6863|8.602|8.1972|7.7924|8.4502|7.59|9.3104|9.0271|10.9296|10.8082|11.8202|12.055|10.3791|10.4843|11.0834|11.4801|12.6298|13.0346|15.3581|16.4673|16.3297|16.9288|16.409|17.5651|18.6435|19.275|22.5976|22.481|26.4351|27.3775|23.7828|21.8301|17.5651|16.3701|15.6026|8.4522|14.4271|11.5125|4.5759|6.14|7.0019|7.0678|8.9851|9.66|9.35|10.54|10.16|8.87|8.71|10.28|13.14|12.6|12.59|12.49|14.35|16.85|18.38|21.11|23.3|21.56|21.95|25.64|26.39|25.29|28.75|33.99|29.58|29.7|34.95|43.6|46.1|48.2|48|48.2|52.9|53.35|45.7|31.67|34.35|39.19|40.24|42.54|23.76|23.59|22.78|38.07|52.51|50.63|51.88|49.68||||
2022-02-19 14:12:49|russ2000_0787|CRR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:49|russ2000_0788|UVE|price|0.145493447446|||||||||||||||||||||||||||||||||||||||||||||||3|1.75|3.12|3.125|1.25|1.25|1.25|1|1.125|1.75|1.125|0.688|1.5|1.25|2.125|2.063|0.968|1.125|1.031|0.875|1.062|0.812|0.75|0.75|0.5|0.24|0.5|0.31|0.48|0.1|0.09|0.085|0.05|0.02|0.02|0.09|0.08|0.055|0.045|0.06|0.045|0.07|0.05|0.05|0.051|1.3|1.08|1.2|2.99|3.52|4.88|5.67|8.19|3.78|3.55|3.8201|2.68|3.76|4.07|5|5.31|5.06|5.05|4|4.55|5.42|5.41|4.27|4.22|3.89|4.14|3.2|3.95|4.85|5.98|7.86|7.84|12.7|14.63|12.06|17.5|25.59|24.02|27.42|31.55|17.8|17.61|21.74|21.3|24.5|26.05|23.85|23.85|31.9|32.45|44.4|41.98|31|29.79|24.81|27.11|17.92|18.23|17.51|12.47|14.34|13.95|14.16|14.77|||||
2022-02-19 14:12:53|russ2000_0790|BHLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.313|14.438|15.625|18.35|17.8|17.3|20|22.2|26.15|23.6|23.01|24|28.4|32.9|36.8|34.6|36.64|37.2|38.01|33.56|33|34.29|34.45|33.11|33.91|36.31|33.78|33.65|32.36|32|26.23|23.07|24.34|25.89|27.03|24.26|20.25|21.94|19.25|18.33|19.89|18.91|21|20.88|21.48|17.92|21.7|23.06|21.59|23.17|24.23|25.18|27.21|24.78|27.11|26.15|22.59|23.49|26.35|27.7|28.53|27.44|29.02|27.01|26.27|27.06|36.9|35.4|35.5|38|37.6|38.15|42.85|40.35|26.69|27.24|29.99|29.73|33.17|13.77|10.97|8.71|17.2|21.48|27.41|24.8|28.58|||||
2022-02-19 14:12:57|russ2000_0791|ASTE|price|0||||||||||||||3.0625|3|2.625|3.5625|4.3125|5.0625|3.9375|4.5625|4.5|4.6875|4.25|4.1563|4|3.5625|2.1875|1.7188|1.6875|0.8125|0.8125|1.125|0.9375|1.0938|1.625|1.9375|2.1875|2.625|5.0625|5.75|6.125|7.25|7.6875|8.9375|7.125|6.625|6.375|6|5.688|5.625|4.938|5.063|4.625|4.375|4.75|5.063|6.219|8.438|8.375|12.75|17.25|21.3125|27.8125|30.875|40.75|24.125|18.8125|26.75|25.375|10.9375|13.1875|13.0625|17.25|13.01|14.46|17.57|16.09|10.78|9.93|5.81|8.72|10.3|12.3|16.11|18.83|19.12|17.21|22.05|23.19|28.39|32.66|35.9|34.12|25.25|35.1|40.25|42.22|57.45|37.19|38.76|32.14|30.83|31.33|26.23|29.69|25.47|26.94|28.96|27.73|28.53|32.41|37.29|36.98|29.28|32.21|36.48|30.68|31.61|33.36|34.93|34.29|35.96|38.63|43.91|43.88|36.47|39.31|42.88|41.82|33.51|40.7|46.67|56.15|59.87|67.46|61.495|55.51|56.01|58.5|55.18|59.8|50.41|30.19|37.76|32.56|31.1|42|34.97|46.31|54.25|57.88|75.42|62.94|53.81|69.27||||
2022-02-19 14:13:02|russ2000_0792|EGHT|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||||
2022-02-19 14:13:07|russ2000_0793|THR|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||||
2022-02-19 14:13:09|russ2000_0794|MANT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|19.25|23.9|23.19|18.28|11.83|19.19|27.34|24.45|19.11|18.95|17.85|24|23.05|30.52|26.01|28.41|29.25|29.36|31.22|36.94|34.72|30.97|36.94|44.91|42.71|50.01|52.58|48.95|42.79|41.54|47.1|48.15|48.83|44.19|38.49|41.5|42.35|44.27|31.78|32.12|34.33|23.27|24.19|26.41|26.96|25.14|28.58|29.26|30.16|29.15|26.95|30.7|33.94|30.09|25.32|30.71|32.22|36.48|40.02|42.77|34.61|38.86|43.69|50.96|54.15|54.61|62.93|49.7|54.02|64.32|71.04|80.75|70.81|67.63|69.5|81.89|85.02|85.7|72.87|73.46||||
2022-02-19 14:13:13|russ2000_0796|FIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|20.563|19.063|20.125|23.5|15.9375|18|11.625|18.375|12.75|7.1875|7.5|4.8125|5.375|2.125|2.3|3.67|3.07|3.38|3.85|4.6|3.21|3.52|2.69|2.7|3.98|5.3|7.22|7.22|6.8|7.59|7.94|6.65|8.5|9.39|13.59|12.94|11.97|12.7|11.94|13.73|14.12|13.13|13.08|13.03|13.36|9.77|10.37|9.74|12.22|12.54|12.54|10.35|10.61|12.99|13.59|10.4|8.98|10.73|11.06|10.04|11.33|11.86|14.11|14.67|16.97|18.87|15.39|15.96|13.78|16.75|20.31|23.2|25.7|28.22|31.9|31.79|29.09|34.35|35.25|35.1|36.55|44.15|40.55|47.55|55.3|41.47|52.39|50.72|44.17|50.29|32.94|39.14|51.51|53.64|75.2|79.18|72.15|98.34||||
2022-02-19 14:13:17|russ2000_0797|SAFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.98|12.98|15.01|15.52|17|18.55|19.99|21.04|30.77|32.1|33.47|35.65|41.25|43.8|44.19|49.21|50.97|38.93|41.65|36.56|37.76|33.44|39.39|37.93|35.59|31.08|29.91|33.6|36.63|37.76|37.75|42.37|48.77|45.3|42.1|38.48|40.76|41.82|41.56|45.73|46.03|48.65|50|52.79|53.99|53.44|51.82|53.87|62.3|59.44|59.88|54.83|53.34|57.23|61.47|66.77|74.55|69.65|68|75.75|79.3|77.9|88.6|88.7|81.63|87.14|95.6|102.89|94.54|79.51|75.17|68.16|77.9|84.33|80.41|78.43|84.9|
2022-02-19 14:13:21|russ2000_0798|VIVO|price|0||||||||||||||2|1.9012|0.8889|1.1852|0.716|0.8642|0.4199|0.4692|0.9382|1.0124|0.6914|0.7037|0.568|0.6667|0.5926|0.7655|0.7901|0.4815|0.716|0.8889|0.8148|1.2347|2.321|3.3333|2.8889|3.037|2.6667|3.037|2.8889|2.5926|2.5926|2.6667|2.4445|2.3704|2.0741|2.5927|2.8147|3.5927|5|4.722|6.806|5.9447|5.7778|4.8889|3.722|5.278|4.5|5.6667|5.5|3.3887|3|2.778|3.1667|3.5556|3.222|3.8333|3.4727|3.5|2.1947|1.1113|2.3113|2.0887|2.6768|3.0218|3.0667|2.5867|3.0578|3.4889|4.1689|4.4578|4.64|4.5289|4.924|5.92|7.8|6.6222|8.4222|13.8|13.4267|17.9867|16.6333|15.6733|16.3533|18.5067|21.66|30.32|30.08|33.43|26.92|29.04|25.47|18.12|22.58|25.01|21.55|20.37|17|21.87|23.16|23.99|24.11|15.74|18.84|19.38|20.46|19.18|20.25|22.815|21.5|23.631|26.53|21.79|20.64|17.69|16.46|19.08|18.64|17.1|20.52|20.61|19.5|19.29|17.7|13.8|15.75|14.3|14|14.2|15.9|14.9|17.36|17.61|11.88|9.49|9.77|8.4|23.29|16.98|18.69|26.25|22.18|19.24|20.4|||||
2022-02-19 14:13:26|russ2000_0800|LABL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:26|russ2000_0801|BRKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:27|russ2000_0802|AIMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|14.41|17.27|16.42|16.63|13.4|16.81|15.91|7.83|4.35|7.36|10.22|12.31|13.19|13.02|14.01|20.3|21.27|23.34|12|18.41|19.23|15.56|19.75|21.11|27.79|26.73|27.22|33.54|35.3|36.73|31.66|29.2|26.85|27.24|24.1|25.67|27.5|26.01|27.08|37.45|37.7|39.5|48.25|49.85|47|43.8|41.3|25.03|31.85|35.47|28.53|35.88|15.94|30.14|40.51|55.525|57.8|59.94|55.01|51.57||||
2022-02-19 14:13:30|russ2000_0803|CSU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:30|russ2000_0804|OFG|price|0|||||||||||||||||4.6483|3.8479|3.1203|2.7185|4.9635|3.7589|3.9954|3.2745|2.7196|2.6397|2.7996|2.7196|2.88|2.0799|2.3201|2.3201|2.7996|2.9598|3.2|3.2|3.6802|3.9999|4.4001|5.1603|6.16|7.0001|12.7202|13.0801|12.1198|11.7|10.62|8.7205|9.4392|12.16|13.9193|13.2005|13.2005|15.2|15.6974|16.6992|20.0998|22.5976|28.9995|29.8735|37.1229|36.8744|20.9659|22.7727|20.3182|17.5454|16.7273|16.0454|13.8182|10.5|11.2727|9.6818|9.7091|13.8182|14.6545|13.5273|16.96|20.288|17.6|19.664|21.6|25.69|24.26|25.7|31.85|27.07|27.06|28.31|23.42|15.26|12.24|12.36|14.45|12.76|11.92|12.95|11.78|10.91|11.5|13.41|19.71|14.26|17.86|6.05|4.88|9.7|12.7|10.8|13.5|12.66|13.3|12.49|12.55|12.89|9.67|12.11|12.1|11.08|10.52|13.35|15.51|18.11|16.19|17.34|17.19|18.41|14.98|16.65|16.32|10.67|8.73|7.32|6.99|8.3|10.11|13.1|11.8|10|9.15|9.4|10.45|14.05|16.15|16.46|19.79|23.77|21.9|23.61|11.18|13.37|12.46|18.54|22.62|22.12|25.22|26.56|||||
2022-02-19 14:13:35|russ2000_0805|CNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|16.07|16.25|16.2|20.08|19.8|17.76|24.06|23.04|31.26|39.5|41.52|46.88|37.81|29.62|25.74|29.88|28.33|11.2|12.13|14.43|23.95|21.07|24.98|22.89|21.77|27|28.87|31.97|32.82|28.04|31.06|33.03|30.06|30.68|35.5|36.14|36.88|38.75|39.23|42.79|39.11|42.53|41.28|36.12|27.34|29.85|38.68|40.07|42.87|34.84|38.48|40.48|39.49|46.4|40.72|42.81|40.82|33.86|42.27|51.23|55.01|64.15|41.59|71.47|56.04|73.58|65.16|80.39|84.2|92.51||||
2022-02-19 14:13:38|russ2000_0809|HY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.73|48.29|54.95|60.46|95.77|93.16|94.64|87.3|72.65|73.8|72.03|69.28|57.55|53.97|67.08|56.34|57.48|65.14|56.35|70.7|75.27|85.93|70.36|64.7|61.49|61.73|62.36|54.05|55.12|58.96|40.09|37.17|36.75|59.77|85.97|72.38|51.69|40.39||||
2022-02-19 14:13:41|russ2000_0811|RGS|price|0||||||||||||||||||||||||||||||||||5.5556|5.7778|4|4.3334|3.4444|3.2223|4.4444|4.3889|4.2778|5.2223|4.6667|6|5.7778|6.5556|6.6667|8.222|8.555|9.555|10.6667|13.667|20.833|17.3333|10.833|11.667|15.75|16.833|16.75|20|19.709|20.8333|20.8333|25.625|26.5625|24.5|20.5625|21.25|22.25|28.1875|32.4375|37|37.5|38.7|37.6|39.25|39.2|28.29|25.99|24.91|29.05|32.1|39.52|44.44|44.4219|40.22|46.15|40.93|39.08|37.82|38.57|34.48|35.61|35.85|39.54|40.37|38.25|31.91|27.96|27.49|26.35|27.5|14.53|14.45|17.41|15.5|15.57|18.68|15.57|19.13|16.6|17.74|15.32|14.09|16.55|18.43|17.96|18.38|16.92|18.19|16.42|14.68|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||||
2022-02-19 14:13:45|russ2000_0813|AHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||524.137|545.6848|547.4319|591.11|493.2711|544.5201|638.8647|585.2863|617.3169|640.6118|631.2939|723.309|713.4086|718.0676|725.6385|727.3856|693.6079|593.4395|453.0873|369.8077|305.1642|227.126|72.2144|89.1033|133.9461|201.5015|274.2983|417.5624|459.4934|521.2251|552.0909|633.041|766.4047|426.8804|467.6466|535.7844|510.7423|494.4359|607.9989|729.1327|661.5773|711.0791|724.6565|976.3336|943.3552|957.2408|998.7962|904.154|787.4594|600.8174|635.2906|612.6368|536.7959|593.9228|753.4842|622.4863|618.5465|654.0046|652.0347|635.2906|691.4325|618.5465|394.9636|467.8496|304.3485|340.7915|279|76.72|72|17.1|24.4|29.5|46.8|15.6|10.98||||
2022-02-19 14:13:48|russ2000_0814|RAVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:48|russ2000_0815|PEGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|13|15.0625|10.0625|15.6875|15.1875|10.094|9.125|13.5625|7.6875|2.078|2.625|5.125|3.8906|5.625|6|2.5|3.2578|1.1563|1.625|1.705|1.2|2.175|4.24|4.5095|2.73|2.555|1.995|3.7|3.69|4.32|4.11|4.34|3.49|4.265|2.69|2.95|2.995|3.655|4.08|3.21|4.365|4.935|4.625|5.465|5.95|5.965|4.815|6.73|6.455|6.18|9.285|13.19|17.265|17|18.5|16.055|15.525|18.315|18.985|23.275|15.305|14.7|19.08|16.49|14.52|11.34|14.04|16.56|19.905|24.59|17.66|21.12|19.11|20.77|21.75|22.89|24.61|27.5|25.38|26.95|29.49|36|43.85|58.35|57.65|47.15|60.65|54.8|62.6|47.83|65|71.21|68.05|79.65|71.23|101.17|121.04|133.26|114.34|139.19|127.1|111.82||||
2022-02-19 14:13:52|russ2000_0816|LSCC|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||||
2022-02-19 14:13:57|russ2000_0818|ELY|price|0||||||||||||||||||||||||||||||||||||4.0469|3.1407|2.6719|2.9532|4.3438|7.875|10.5|14.75|13.3438|16.3125|19.5|17.1875|16.563|14|15|15.5|22.625|26.75|33.25|34.125|28.75|29.375|35.5|34.875|28.563|29|19.6875|10.8125|10.25|10.1875|14.625|12.1875|17.6875|15.5|16.3125|15.375|18.625|22.21|15.8|12.8|19.15|19.25|15.84|10.4|13.25|11.88|13.22|14.27|16.85|18.98|11.3781|10.57|13.5|12.8|15.43|15.09|13.84|17.2|12.99|13.11|14.41|15.76|17.81|16.01|17.43|14.68|11.83|14.07|9.29|7.18|5.07|7.61|7.54|8.82|6.04|7|8.07|6.82|6.22|5.17|5.53|6.76|5.91|6.14|6.5|6.62|6.58|7.12|8.43|10.22|8.32|7.24|7.7|9.53|8.94|8.35|9.42|9.12|10.21|11.61|10.96|11.07|12.78|14.43|13.93|16.36|18.97|24.29|15.3|15.93|17.16|19.41|21.2|10.22|17.51|19.14|24.01|26.75|33.73|27.63|27.44||||
2022-02-19 14:14:02|russ2000_0819|MHLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.78|7.5|4.9|3.13|4.6|5.8|7.5|7.4|7.34|6.57|7.6|8.02|7.49|9.08|7.575|8.61|8.92|8.455|9.23|9|10.68|10.99|13.07|10.9|12.68|12.07|11.93|12.93|14.4|15.45|13.94|15.48|13.09|11.9|13.09|17.6|13.8|11.35|7.65|6.95|6.55|8.5|2.9|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|
2022-02-19 14:14:04|russ2000_0821|CBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:05|russ2000_0822|CHCO|price|0||||||||||||||||||11.8342|13.9664|15.0188|15.0188|15.0188|15.4881|13.6534|12.2942|11.099|10.2452|10.2452|9.2207|9.9037|10.2452|9.9037|9.9037|9.2207|11.099|11.099|12.8065|13.6603|13.7115|15.7776|17.6559|19.9098|25.169|24.7934|20.2855|25.9204|26.296|23.9669|21.901|21.901|20.6612|22.7273|22.045|20.9091|21.591|25.375|32.75|34.5|39.875|42|47.375|46.5|40|32.5|29.5|29|19.25|14|12|5.875|7.1875|5.75|8.9375|13.06|10.05|12.04|15.35|23.41|25.74|28.26|27.37|29.26|33.17|35.06|34.59|31.58|32.89|36.24|29.535|36.52|35.73|35.95|36.79|36.14|39.87|40.89|40.45|38.33|36.41|33.84|39.9|40.77|42.25|34.78|27.29|30.36|29.81|32.31|34.29|27.88|30.67|36.23|35.36|33.03|26.99|33.89|34.74|33.69|35.84|34.85|39.79|38.95|43.24|46.33|44.86|45.12|42.13|46.53|47.03|49.25|49.3|45.64|47.78|45.47|50.29|67.6|64.48|65.87|71.91|67.47|68.56|75.23|76.8|67.59|76.19|76.26|76.25|81.95|66.53|65.17|57.61|69.55|81.78|75.24|77.91|81.79|||||
2022-02-19 14:14:10|russ2000_0824|FRAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:10|russ2000_0828|HIFR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:11|russ2000_0829|INFI|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||||
2022-02-19 14:14:15|russ2000_0830|STOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|22.04|23.35|20.1|20.77|23.29|25.98|28.28|29.92|24.19|24.28|22.69|25.08|26.04|24.77|27.03|27.37|28.55|33.5|34.27|37.43|37.24|18.12|23.81|27.23|33.97|33.34|34.72|33.06|34.61||||
2022-02-19 14:14:17|russ2000_0831|TUES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:17|russ2000_0832|CPK|price|0|2.9347|3.1427|3.3925|4.5997|4.662|5.2656|5.4113|6.4311|7.7839|7.4092|7.2636|6.66|8.887|11.2596|10.8225|10.8904|10.4531|11.5568|11.7858|9.4536|9.5577|11.1194|10.4531|10.4531|9.4536|8.5|9.6667|8.3333|7.6667|8.3333|7.4167|8.6667|8.6667|7.6667|7.6667|9.1667|8.5|8.5|9.1667|8.6667|9.3333|9.1667|11.6667|10.25|9.25|9.3333|9.0833|8.5|8.8333|8.75|9.3333|9.75|11.1667|10.6667|11.6667|11.25|11.5833|11.3333|12.25|13.6667|12.25|11.6667|11.9583|12.2083|10.7083|12.375|11.4583|12.25|11.2917|11.875|12.0833|12.4167|12.1333|12.5867|12.2333|13.2|12.8|12.6733|12.5733|12.2|12.5333|15.0667|15.28|17.3667|17.08|15.1333|16.7333|17.8|17.7333|20.3867|23.4413|20.5333|20.8267|20.0533|20.0333|20.4333|20.6267|22.8267|22.6267|21.2333|19.76|17.1467|22.14|20.9867|20.32|21.6867|20.66|21.3667|19.8667|20.9333|24.1467|27.68|27.7467|26.6867|26.74|28.9|27.4133|29.1467|31.5733|30.2667|32.7|34.3267|34.9933|40.0133|42.1067|47.5533|41.66|49.66|50.61|53.85|53.08|56.75|62.97|66.18|61.06|66.95|69.2|74.95|78.25|78.55|70.35|79.95|83.9|81.3|91.21|95.02|95.32|95.83|85.71|84|84.3|108.21|116.08|120.33|120.05|145.81||||
2022-02-19 14:14:23|russ2000_0835|BRKL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.573|7.087|5.6584|5.0869|5.0583|5.2869|4.7725|4.5439|4.2581|5.0869|5.687|5.0583|6.1443|6.4015|6.6301|7.476|7.7515|11.7558|12.05|12.25|12.71|14.18|15.9|15.29|15.15|14.72|15.67|16.36|15.1|16.23|16.03|14.29|15.34|13.22|13.41|13.3|12.76|11.85|12.11|10.7|10.6|10.1|11.18|9.85|9.65|9.14|9.72|9.8|10.64|9.31|10.02|11.19|10.38|9.14|7.56|8.11|9.54|8.85|8.91|8.39|9.39|8.64|9.42|9.58|9.64|9.27|8.55|9.84|10.05|11.54|10.12|11.59|11.08|11.01|12.04|16.4|15.15|14.35|15.3|15.75|16.35|19.25|16.7|13.07|14.4|14.57|14.855|16.745|10.9|9.61|8.64|11.45|15.3|15.49|15.27|15.6|||||
2022-02-19 14:14:27|russ2000_0839|PRIM|price|0.0112|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.33|7.35|7.4|7.46|7.9|7.85|7.76|6.45|3.89|4.676|7.43|7.36|7.96|7.83|6.25|7.68|9.58|11.69|13.1|12.59|16.54|14.52|12.35|14.01|22.25|21.76|20.8|27.04|30.15|28.11|23.88|25.69|17.65|19.24|17.61|19.68|24.29|23.73|18.81|19.67|22.9|23.31|25.07|27.58|24.61|26.28|28.36|21.31|20.68|22.03|20.05|20.91|14.14|14.1|17.14|18.495|32.78|33.89|29.9|27.25|||||
2022-02-19 14:14:31|russ2000_0840|AMKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|9.438|5.8125|10.0625|8.0625|8.875|18.75|26.3125|64.625|33|27.8125|15.875|18.5|21.31|11.45|15.75|21.04|5.66|1.2|4.76|5.41|11.24|17.05|18.23|12.9|8.35|3.75|6.21|4.05|4.62|4.84|5.85|7.64|9.11|5.8|9.46|12.07|14.77|10.88|9.16|11.24|11.17|6.39|1.85|2.26|4.41|6.88|7.39|7.08|6.34|6.74|7.41|6.8|5.83|4.63|4.25|6.31|4.9|4.46|4.28|4.17|4.14|4.28|5.86|6.43|11|8.41|6.95|8.835|6.43|4.29|6.57|5.61|6.05|9.4|10.98|11.15|10.67|10.3|10.55|9.91|9.15|7.41|5.99|8.54|7.07|8.9|13.18|7.73|12.35|11.26|14.99|22.74|23.2|25.78|22.6||||
2022-02-19 14:14:35|russ2000_0841|DHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.2|158.4|159|158.52|163.8|189.12|170.4|182.4|177.6|160.2|121.56|121.8|88.32|66.12|53.88|58.2|45.12|44.04|47.04|48.84|49.44|57.24|57.24|44.88|24.24|9.6744|11.7648|7.92|6.12|4.29|4.42|4.4|4.05|6.6|8.01|7.07|6.16|7.17|6.98|8.47|7.28|8.11|5.6|5.15|4.13|3.96|4.53|3.79|4.01|3.55|3.42|4.72|4.53|4.17|4.61|5.67|5.86|8.07|5.6|5.2|5.71|5.26|6.33|6.43|5.66|5.23||||
2022-02-19 14:14:38|russ2000_0842|OPHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:38|russ2000_0844|ZUMZ|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||||
2022-02-19 14:14:42|russ2000_0846|BH|price|0|||||||||||||||||||||||||||||||40.0814|41.57|44.5411|53.4498|59.3993|62.3597|97.991|86.1159|77.206|103.9273|92.0534|97.9898|93.536|118.7748|109.8685|121.7447|124.7159|115.8235|139.5911|154.4381|178.1978|175.2356|196.0115|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|
2022-02-19 14:14:48|russ2000_0847|PRFT|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||||
2022-02-19 14:14:52|russ2000_0848|SKYW|price|0||||||||||||||1.6667|1.5|1.5834|1.6667|1.4167|1.0417|0.5834|0.8751|0.9375|0.9167|0.8542|1.1875|1.375|1.3959|1.1042|1.2292|1.3542|1.0834|1|1.125|0.9375|0.8542|1.1667|1.8751|1.1875|1.5417|2.4167|4.4167|4.0625|6.125|8.625|8.6875|6.375|5.5469|3.125|3.719|5.657|4.75|3.219|3.282|4.657|3.563|3.469|3.25|3.907|4.938|7.407|9.125|14|9.5625|16.3438|14.4375|12.4688|10.9688|14|19.5625|18.5313|25.625|28.75|23.25|28|16.72|25.45|24.93|23.39|13.1|13.07|10.33|19.08|17.32|18.07|19.32|17.41|15.05|20.06|18.59|18.18|26.82|26.86|29.27|24.8|24.52|25.51|26.83|23.83|25.17|26.85|21.12|12.65|15.98|18.6|12.44|10.2|16.58|16.92|14.28|12.22|13.96|15.62|16.92|15.06|11.51|12.59|11.05|6.53|10.33|12.46|16.05|13.54|14.52|14.83|12.76|12.22|7.78|13.28|14.61|15.04|16.68|19.02|19.99|26.46|26.41|36.45|34.25|35.1|43.9|53.1|54.4|51.9|58.9|44.47|54.29|60.67|57.4|64.63|26.19|32.62|29.86|40.31|54.48|43.07|49.34|39.3||||
2022-02-19 14:14:57|russ2000_0849|SBSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4052|3.4588|3.5453|||3.857|4.4698|5.4803|4.1342|4.2459|3.9107|4.0224|4.5755|4.2822|3.9889|4.2529|4.0476|3.9112|4.4963|4.8043|6.2086|6.4414|7.1916|8.2212|8.2304|8.1217|8.9529|10.713|9.5716|10.6668|10.6041|11.4654|12.3322|14.2248|12.735|12.5903|12.6784|12.8356|13.1406|14.0717|17.7299|16.2375|14.8575|15.0179|15.8915|15.3577|16.5918|13.971|17.4724|14.8723|13.1043|16.0964|16.6497|14.4948|15.8416|15.0131|14.4857|16.3661|16.4808|14.7303|14.6233|16.7866|16.9395|16.9677|17.4975|16.751|16.8794|20.1506|22.9823|22.8222|25.7129|24.8659|29.2108|26.8746|25.4676|26.4623|25.3101|22.6806|24.3252|29.6488|30.8878|37.0146|31.8634|34.8|35.93|34.73|34.69|34.81|34.95|30.8|33.23|32.2|34.37|37.675|29.13|27.27|24.53|30.59|39.16|39.84|38.17|41.74||||
2022-02-19 14:15:03|russ2000_0850|AEGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:03|russ2000_0852|TOWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8333|6.5|7.3333|6.3333|5|6.4167|6.6667|6|5.9167|7.0833|2.4813|2.8457|13.3333|12.3333|11.5333|10.7|11.2333|13.2667|15.9333|16.6667|19.3333|25.75|25|22|22.93|21.5|22.2|19.9|22.17|19.65|20|19.89|19.5|17|18.25|15.65|14.49|15.85|19.61|23.1|15.13|13.82|12.75|12.03|13.96|14.99|14.66|16.44|15.73|12.99|11|12.76|13.83|14.04|15.66|15.05|15.32|14.52|14.73|15.35|15.75|16.19|13.58|15.75|16.08|17|18.99|20.84|19.22|21.79|23.87|33.5|31.9|30.1|33.3|32.35|29.6|33.3|31.45|24.28|25.62|27.08|28.17|28.24|18.64|18.33|17.03|23.85|30.98|30.4|28.47|31.9|||||
2022-02-19 14:15:08|russ2000_0853|NFBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6484|7.4489|7.1922|7.5486|8.6321|7.8908|7.6342|8.4183|9.2024|9.7797|10.6921|9.3449|7.734|9.5659|9.7227|9.9793|8.9529|10.293|9.9294|9.7726|10.963|10.9701|11.44|11.65|12.42|13.11|12.98|13.01|13.74|14.66|14.87|15.02|15.15|16.35|16.35|14.39|15.92|20.1|17.67|17.06|16.17|17.4|16.25|17.29|15.83|13.24|14.02|15.07|15.78|17.03|12.07|10.96|9.845|12.33|15.46|16.38|16.29|16.36|||||
2022-02-19 14:15:11|russ2000_0854|AMED|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||||
2022-02-19 14:15:15|russ2000_0856|FBP|price|0||||||||||||||||8.3332|9.0742|7.4074|7.2232|5.0938|6.1116|6.0193|5.8332|6.5743|6.5743|6.2038|7.9642|7.0371|7.0371|4.8154|5.186|4.6293|4.6293|4.6293|5.0938|4.9999|7.5937|7.2232|8.8898|11.6677|16.1114|16.5277|21.1124|27.7089|24.5844|26.2507|30.2084|29.175|31.47|45|56.25|55.95|60|57.51|56.565|65.01|63.45|64.695|81.255|85.17|115.1701|130.0001|126.8751|150.9376|120.3126|112.8126|98.75|103.7501|88.125|92.8125|122.1876|118.125|129.5001|134.9501|129.3|142.5|144.5001|188.5001|190.6001|169.5|202.35|205.875|230.625|296.625|312|306.1523|362.25|476.325|316.875|301.125|253.8|186.15|185.4|139.5|165.9|142.95|198.9|164.85|142.5|109.35|152.4|95.1|165.9|167.1|63.9|59.25|45.75|34.5|36.15|7.95|4.2|6.9|5|4.31|2.8|3.49|4.4|3.96|4.42|4.58|6.23|7.08|5.68|6.19|5.44|5.44|4.75|5.87|6.2|4.82|3.56|3.25|2.92|3.97|5.2|6.61|5.65|5.79|5.12|5.1|6.02|7.65|9.1|8.6|11.46|11.04|9.98|10.59|5.32|5.59|5.22|9.22|11.26|11.92|13.15|13.78|||||
2022-02-19 14:15:21|russ2000_0857|AMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.78|23.42|24.54|23.25|26.39|34.95|30.68|24.27|23.44|28.95|26.51|31.32|35.45|30.55|23.35|15.5|14.1|13.5|15.6|20.45|12.42|14.85|9.48|10.71|7.24|3.16|4.29|4.86|2.29|10.35|56.68|35.54|27.95||||
2022-02-19 14:15:23|russ2000_0858|QDEL|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||||
2022-02-19 14:15:29|russ2000_0861|NCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:29|russ2000_0862|GTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3783|9.9191|9.9191|11.3783|14.5881|15.0252|16.7029|17.6874|14.514|11.3783|12.1991|11.3783|12.3631|10.9405|9.8471|8.9717|9.1898|13.3476|14.7922|13.6017|11.7109|9.1468|11.6409|11.7719|9.532|8.6386|8.2714|10.8535|10.6784|13.5489|12.4986|12.2536|10.9232|13.5052|12.6037|10.258|9.7153|8.4637|7.53|5.39|6.6|7.23|9.53|9.54|9.03|9.05|5.84|3.1|1.68|0.42|0.4|0.66|2.53|1.51|2.26|3|2|1.95|2.1|2.4|1.77|1.67|1.94|1.5|2.28|2.31|4.38|7.21|7.43|13.97|9.33|11.52|8.32|11.18|13.42|15.59|12.3|15.36|11.88|11.26|10.16|10.7|13.95|13.45|14.85|17.35|12.8|13.25|17.5|14.66|21.36|16.57|15.94|21.6|11.94|14.39|13.8|16.67|18.54|22.5|23.06|20.2||||
2022-02-19 14:15:34|russ2000_0863|DVAX|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||||
2022-02-19 14:15:37|russ2000_0865|ARAY|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|||||
2022-02-19 14:15:40|russ2000_0866|NGHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:40|russ2000_0867|GFF|price|0|2.5001|4.2045|2.9546|2.7273|2.6136|1.8182|2.2727|1.8182|1.7045|1.4773|1.4773|1.591|1.9318|1.8182|1.591|1.9318|2.1591|1.9318|1.9318|1.25|1.4773|1.3636|1.0227|0.9091|1.0227|0.9091|1.4773|1.591|1.4773|1.7045|1.3636|1.3636|2.5001|2.9546|4.2045|5.2274|6.591|4.7728|4.4318|5.5682|6.1365|6.591|7.8409|8.0682|7.9546|6.591|7.1591|7.614|7.727|7.2727|7.841|8.1818|8.523|7.386|8.864|11.136|10.9091|12.444|14.773|13.295|14.5455|11.6477|7.9545|9.6591|6.25|7.1023|7.2727|7.1023|7.1023|5.0568|6.875|7.1591|7.1818|10|12.2|15|16.75|18.1|10.65|13.62|12.9|16|17.96|20.26|21.6|22.285|21.1|27|21.41|22.2|24.6|23.81|24.84|26.1|23.87|25.5|24.75|21.78|15.1|12.45|8.6|8.76|9.02|9.33|7.5|8.32|10.07|12.22|12.46|11.06|12.19|12.74|13.13|10.08|8.18|9.13|10.7|8.58|10.3|11.46|11.92|11.25|12.54|13.21|11.94|12.4|11.39|13.3|17.43|15.92|15.77|17.8|15.45|16.86|17.01|26.2|24.65|21.95|22.2|20.35|18.25|17.8|16.15|10.45|18.48|16.92|20.97|20.33|12.65|18.52|19.54|20.38|27.17|25.63|24.6|28.48||||
2022-02-19 14:15:46|russ2000_0868|EIGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:46|russ2000_0869|RRTS|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|
2022-02-19 14:15:49|russ2000_0870|OFIX|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||||
2022-02-19 14:15:54|russ2000_0871|USNA|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||||
2022-02-19 14:15:58|russ2000_0872|CENX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||13.625|15.75|14.75|17.25|16.875|14.625|17.625|13.5|15|14.75|10.75|9.4375|5.6875|6.1875|10.75|15|13.4375|10.875|12.5|11.375|16|16.04|8.01|13.36|16.25|14.89|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||||
2022-02-19 14:16:02|russ2000_0873|BCRX|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||||
2022-02-19 14:16:07|russ2000_0875|CVGW|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.25|7.15|7.149|7.39|6.99|7.23|8.583|10.92|10.51|11.78|10.65|10.11|10.24|10.2|9.54|10.05|10.75|9.7|9.23|10.68|11.63|12.85|22.91|19.42|16.56|11.97|8.8|13.65|14.12|20.01|20.01|18.03|17.93|21.26|22.15|23.64|20.85|20.52|21.09|27.51|27.14|25.45|23.61|23.75|28.38|27.67|30.06|31.42|32.42|34.81|48.63|41.3|49.23|53.14|49.535|51.18|55.8|66.29|63.65|56.9|65.35|73.5|73.7|87.25|98.5|94.3|96.88|82.17|93.59|89.77|91.36|80.55|65.22|60.34|69.13|75.86|79.29|56.09|39.03|42.04||||
2022-02-19 14:16:10|russ2000_0876|IPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||504|732.3|301.4|170.1|184.5|262.9|235.2|286.9|302.3|212.6|270.3|358.2|338.8|310.3|290|226.9|248.1|212.2|212.7|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||||
2022-02-19 14:16:13|russ2000_0877|TGH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.83|15.75|20.02|15.31|10.6|7|11.14|15.93|16.94|21.94|24.65|27.34|28.21|34.85|30.39|21.84|29.98|34.97|35.89|31.87|31.09|39.73|37.8|38.93|40.09|36.88|38.62|33.68|35.2|30.73|26.19|16.35|14.45|14.01|10.75|7.96|7.9|14.2|13.75|16.5|21.55|18.95|15.35|13.7|9.51|10.52|9.5|10.85|10.75|6.99|7.89|14.58|19.7|28.01|33.3|31.57|35.98||||
2022-02-19 14:16:16|russ2000_0878|ESPR|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||||
2022-02-19 14:16:18|russ2000_0879|NX|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1111|7.9167|9.3889|9.9722|12.6389|9.8056|10.2222|7.2778|7.9444|8.1111|8.3778|8.7867|11.6|11.2|12.9378|16|14.3556|16|14.8222|12.6889|13.6222|17.6044|19.9333|20.0578|20.9333|22.72|32.62|35.4667|38.92|38.4733|41.4067|44.89|40.78|34.38|39.19|43.93|54.58|42.65|50.2|55.27|15.31|12.92|8.75|9.05|11.72|16.03|15.39|17.6|18.47|17.54|19.8|20.17|15.73|14.02|16.83|18.42|17.46|19.77|21.26|16.44|16.68|18.1|19.61|20.21|17.71|19.89|18.81|19.6|19.87|19.73|18.02|18.51|20.6|16.25|20.55|19.55|22.5|21.95|21.2|18.1|17.3|15.25|14.91|16.67|18.39|19.29|18.08|12.47|14.42|18.23|24.86|27.4|24.02|20.51|22.33||||
2022-02-19 14:16:22|russ2000_0881|ORIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:22|russ2000_0882|LKFN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.875|2.9377|3.2083|3.375|3.8333|4.1667|4.5|5.0833|5.4583|5.8543|7.75|7.9167|8|7.9167|6.5|6.2917|6|5.7917|5.6667|5.0833|4.4167|4.1667|4.0833|3.6667|4.6667|4.9967|5.4167|5.62|6.6833|9.0333|8.23|7.957|8.46|9.9933|10.7067|11.737|10.9267|11.0333|11.48|13.3|12.9|13.4167|13.7933|14.0867|14.71|15.1867|15.78|17.1467|14.9333|14.3333|16.5467|15.2733|14.2867|13.8333|14.2933|15.1533|14.3467|12.4133|13.7667|11.8333|12.7|13.78|12.52|14.7133|15.1|14.42|13.6067|17.0867|17.34|17.24|18.68|17.3933|17.7067|18.9267|22.5267|26|26.7733|25.14|25|28.0933|27.0533|28.8667|29.8533|31.12|30.5667|31.6133|35.34|47.63|42.64|45.07|48.35|49.38|46.4|50.46|46.52|39.04|45.22|45.16|44.23|49.9|33.74|44.225|41.25|51.06|69.82|60.64|70.7|75.86|||||
2022-02-19 14:16:27|russ2000_0883|HAFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||18.0232|16.8307|15.7711|17.4231|20.727|21.0238|19.825|23.7326|28.8353|29.4443|38.7566|40.8452|43.2567|49.2557|46.2532|33.6405|35.7343|36.643|40.3468|46.0161|37.6702|31.3404|36.6728|37.3369|43.9976|45.0039|46.931|53.349|59.16|62|69.8|61.12|71.2|68.24|71.96|86.6|80|105.2|108.4|124.12|144|130.64|138.8|148|145.28|145.44|148.56|155.44|174.32|154|135.68|126.4|71.6|60.16|46.4|40.4|15.04|9.36|13.84|13.52|9.52|18.4|10.08|10.32|8.88|9.44|6.796|7.208|7.5|10.35|9.81|13.12|13.5|16.09|17.08|16.69|22.33|24.74|21.38|20.56|21.8|20.79|24.68|24.34|24.28|22.5|22.4|26.13|35.35|29.275|27.8|28.1|30.9|31.65|29.45|25.45|19.15|20.48|21.38|19.11|20.075|9.19|9.33|8.71|11.63|19.63|18.95|17.95|23.44|||||
2022-02-19 14:16:31|russ2000_0884|MGNX|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||||
2022-02-19 14:16:33|russ2000_0885|RTRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:33|russ2000_0886|UFCS|price|0|3.1096|3.2854|3.1836|3.1605|2.8644|2.4711|1.9758|1.6288|2.3692|2.1748|2.4202|3.2114|3.4074|4.1481|4.7407|4.8889|4.2963|4.6667|4.7407|3.8519|3.8149|3.9629|3.9629|4.463|4.3703|4.8149|5.0741|4.8704|4.5556|5.037|4.6297|5.1111|7.4445|7.037|6.8889|6.6667|8.5926|8.4444|9.3333|9.2223|8.1667|8.1111|8|8.6667|8.4444|8.8889|8.8889|9.223|9.5|9.75|12.334|14|15.5|15.25|16|17.625|15.375|18.75|20.563|22.125|21.813|19.594|18.6875|16.8125|12.875|13|11.5|11.3125|9.625|7.75|8.625|9.875|10.1875|14.61|12.835|14.315|16.475|18.89|16.99|16.725|14.9|16.24|18.155|20.18|21.13|28.875|28.665|33.71|33.83|44.42|45.11|40.43|32.9|30.13|31.3|35.25|35.13|35.38|39.09|29.09|37.4|26.93|28.59|31.07|21.96|17.15|17.9|18.23|17.99|19.82|21.21|22.32|20.21|17.37|17.69|20.18|17.89|21.33|25.1497|21.84|25.47|24.83|30.47|28.66|30.35|29.32|27.77|29.73|31.77|32.76|35.05|38.31|43.82|42.43|42.32|49.17|42.77|44.06|45.82|45.58|47.86|54.51|50.77|55.45|43.71|48.46|46.98|43.73|32.61|27.71|20.32|25.1|34.8|27.73|23.1|23.19||||
2022-02-19 14:16:38|russ2000_0888|SASR|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.778|5.8333|9.75|12.3333|11.6667|12.25|13.167|11.6667|10.6667|11.417|12.417|14.6667|16.6667|21.75|23.25|21.5|20.0833|18.1667|18.5|20.6667|18|13.8333|13.625|16.6667|15.1667|20.375|21.4667|26.46|31.86|32.45|32.15|30.8|31.5|32.631|31.83|32.73|37.35|36.27|34.75|32.7|38.33|32.32|35.03|33.7|34.88|37.99|36.06|35.36|38.18|34.64|31.44|30.12|27.82|27.52|16.58|22.1|21.83|11.16|14.7|16.28|8.89|15|14.01|15.5|18.43|18.46|17.99|14.63|17.55|18.17|18|19.25|19.42|20.1|21.62|23.24|28.19|24.98|24.91|22.89|26.08|26.23|27.98|26.18|26.96|27.83|29.06|30.58|39.99|40.99|40.66|41.44|39.02|38.76|41.01|39.31|31.34|31.28|34.88|33.71|37.88|22.64|24.78|23.08|32.19|43.43|44.13|45.82|48.08|||||
2022-02-19 14:16:42|russ2000_0889|SSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:43|russ2000_0892|WSFS|price|0|||||||||||||||3.4167|3.4167|4.75|4.6667|4.6667|3.1667|4.25|3.25|3.4167|2.8333|3.0417|3.625|4.3333|2.4167|2|1.0833|0.8333|0.6667|0.6667|0.7083|0.6667|0.4583|0.7083|0.7083|0.4583|1|1.1875|1.375|1.125|1.3958|1.3333|1.3333|1.1667|1.2083|1.3333|1.9583|2.5417|3|2.5417|2.4583|2.7917|3.396|3.8333|4.5833|6.125|6.6667|7.1667|6.8333|5.3542|5.625|4.875|4.8958|4.7083|4.2083|4.1458|3.4896|3.6458|4.2917|4.375|5.7333|5.4933|5.7833|6.04|8.6233|9.3333|10.99|10.5333|12.6533|14.04|14.95|16.78|16.1867|16.6667|20|17.52|18.2367|19.63|20.4167|20.9433|20.4833|20.73|22.31|21.4933|21.81|20.8|16.7333|16.4267|14.8667|20|15.9967|7.4533|9.1033|8.88|8.5433|13|11.9767|12.5033|15.8133|15.7|13.2167|10.5233|11.9867|13.6667|13.47|13.76|14.0833|16.2133|17.4633|20.0833|25.8433|23.81|24.5567|23.87|25.63|25.21|27.35|28.81|32.36|32.52|32.19|36.49|46.35|45.95|45.35|48.75|47.85|47.9|53.3|47.15|37.91|38.6|41.3|44.1|43.99|24.92|28.7|26.97|44.88|49.79|46.59|51.31|50.12|||||
2022-02-19 14:16:48|russ2000_0894|ATNI|price|0|||||||||||||||||||||||||||||||||||8.7|10.1|4.9|4.7|6.3|9.5|4.4|5.5|4.8|5.7|4.3|3.3|4.3|3.4252|2.7|3.25|4.9|4.3252|9|9.6|8.1|6.1|4.9|5|5.2|4.35|4.4|5|3.3|3.6252|3.6|4.2|3.9|3.65|4.75|3.7752|4.4|4.05|6.6|5.304|5.34|5.66|5.152|6.08|5.72|6.2|6.82|8.916|8.46|11.22|12.484|12.84|11.52|13|12.808|11.52|13.28|16.76|22.8|20.83|18.48|29.3|26.13|28.64|36.35|33.78|33.83|27.51|28|26.55|19.18|39.29|53.42|54.95|44.93|41.3|49.24|38.3725|37.19|38.36|32.88|39.05|36.36|33.73|42.98|36.71|48.51|49.66|52.13|56.57|65.92|58|53.9|67.59|69.22|69.08|73.93|78.23|75.83|77.81|65.04|80.13|70.42|68.44|52.7|55.26|59.62|52.77|73.88|71.53|56.39|57.73|58.37|55.39|58.71|60.57|50.14|41.76|49.12|45.49|46.85|39.95||||
2022-02-19 14:16:53|russ2000_0896|COWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.36|23.52|22.96|16.52|13.32|19.24|16.52|15.28|11.6|10.04|11.44|10.24|11.16|9.5588|11.08|11.96|13.98|15.92|17.16|16.96|15.24|18.92|20.6|25.6|18.12|15.28|15.16|11.68|13.92|16.25|13.9|16.35|17.45|14.05|12.9|14.15|16.325|13.23|14.49|16.63|15.57|15.75|8.87|15.47|16.27|26.17|35.15|43.67|34.31|37.31||||
2022-02-19 14:16:56|russ2000_0897|KRA|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||||
2022-02-19 14:16:58|russ2000_0899|NBHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|18.89|18.81|19.37|20.95|21.72|19.69|19.57|19.06|19.72|18.52|20.83|20.43|21.43|20.14|19.74|23.41|32.12|32.33|32.27|35.5|32.31|33.18|38.48|37.31|30.83|33.26|35.66|34.95|35.22|23.9|27|26.17|32.4|40.25|36.34|39.28|43.96|||||
2022-02-19 14:17:01|russ2000_0900|MYRG|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||||
2022-02-19 14:17:05|russ2000_0901|FN|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||||
2022-02-19 14:17:07|russ2000_0902|NHC|price|0|||||||||||||||||||||||||||||||||||10|11.5|12.625|12.125|12.75|16|17.875|16.875|21.75|26.25|25.625|28.75|27.375|26|24.2493|28|29.7504|39|37.1245|37.6243|37.3744|43.6252|45.1248|44.6249|59.2495|55.5632|34|31.5|23|15.5|8.125|8|7|5.25|5.25|5.5|3.625|7.5|10.74|17.7|15.39|15.37|16.45|21.25|17.95|17.5|18.45|19.68|14.28|19.9|26|28.01|28.5|35.3|34.21|35.31|35|37.38|40.08|44.55|53.73|55.2|50.98|51.6|51.39|51.7|48.7|45.83|47.12|50.64|40.15|37.94|37.29|36.11|35.38|34.46|37.07|46.27|46.49|49.57|32.3|41.9|45.56|45.23|47.74|47.02|45.72|47.8|47.27|53.91|55.77|56.29|55.51|62.84|63.71|64.99|60.89|61.7|62.3|64.74|65.99|75.79|71.3|70.14|62.57|60.94|59.63|70.38|75.37|78.45|75.88|81.15|81.85|86.43|71.73|63.44|62.31|66.41|77.91|69.9|69.98|67.94|
2022-02-19 14:17:12|russ2000_0904|TRST|price|0|1.7559|1.8093|1.991|2.5796|2.4518|2.4838|2.698|3.2218|3.4734|4.699|4.4659|5.4678|6.9474|7.2679|6.5575|5.3999|9.1359|7.9098|7.3363|6.3049|7.4625|6.9474|6.9367|8.0653|8.4152|7.9969|9.6497|9.4944|9.2219|9.2603|8.2486|8.5602|10.4437|11.5565|11.4707|12.7121|14.6893|13.936|14.3127|15.8902|19.3623|18.9501|21.6573|21.4221|17.6557|21.6573|22.0102|18.2391|18.687|19.5913|23.5087|23.913|22.3609|20.8043|25.6696|26.5696|25.7913|26.5696|33.8696|38.9522|40.5609|37.5217|22.0371|28.3554|23.6295|25.4017|27.9123|50.0945|44.1871|47.259|46.5501|52.9891|55.9783|58.0435|59.7174|62.85|64.55|65.85|52.89|53.9|48.15|55.3|61.8|65.75|67.3|65.5|64.1|68.95|57.45|65.3|62.65|62.1|60.85|55.1|54.2|55.6|47.9|49.4|54.65|49.6|44.45|37.1|58.55|47.55|30.1|29.45|31.25|31.5|30.85|28|27.8|31.7|29.65|24.5|22.3|28.05|28.55|27.3|28.55|26.4|27.9|27.2|29.75|35.9|35.2|33.4|32.2|36.3|34.4|35.15|29.2|30.7|30.3|32.05|35.45|43.75|39.25|38.75|44.5|46|42.25|44.5|42.5|34.3|38.8|39.6|40.75|43.35|27.05|31.65|26.1|33.35|36.85|34.38|31.97|33.31|||||
2022-02-19 14:17:17|russ2000_0906|HLIT|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||||
2022-02-19 14:17:22|russ2000_0907|AMWD|price|1||||||||||||||6.3773|6.3773|6.9961|7.632|7.4946|4.1254|4.6927|4.6239|4.5625|5.0625|4.75|5.9375|6.8125|3.4375|3.375|4|2.9375|1.8751|1.3751|2.1251|2|1.7501|2.1251|2.1251|1.6251|1.6251|2.1251|2.1251|2.25|2|2.375|2.8125|2.625|2.875|2.813|2.813|2.75|2.375|2|2.407|2.625|4.188|9.125|6.313|7.25|10.625|10.313|15.125|13.875|13|18.9375|19.25|16.375|11.125|8.875|10.125|9.625|9.0313|10.0625|13.71|23.775|17.28|29.765|33.75|22.905|26.42|17.375|23.975|25.175|24.555|31.175|32.1|28.455|37.18|41.48|31.84|35.21|30.97|31.25|34.76|33.98|36.99|44.96|34.51|30.05|25.36|20.98|18.87|23.59|18.54|15.05|20.7|23.44|19.67|20.16|23.11|16.53|17.7|18.65|20.31|16.62|17.01|14.22|17.95|16.67|23|27.81|33.65|34.69|33.92|35.11|30.01|29.4|40.91|41.13|50.7|65.76|72.7|69|72.84|74.23|74.7|71.2|91.9|98.15|96.6|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||||
2022-02-19 14:17:27|russ2000_0908|RECN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:28|russ2000_0909|CUBI|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|||||
2022-02-19 14:17:30|russ2000_0910|GERN|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||||
2022-02-19 14:17:34|russ2000_0911|TR|price|0|0.8127|0.8415|0.8301|0.8648|1.0258|1.1272|1.4711|1.5158|1.8334|2.4177|2.2585|2.8962|3.0082|3.3127|3.0664|3.8923|4.4965|4.5313|4.9725|4.5116|4.1517|4.4634|4.4973|4.405|3.7998|4.5324|5.2887|5.3595|5.2314|6.4246|5.1581|5.9842|7.0856|7.4159|8.554|10.775|10.977|9.3066|11.5826|11.3808|12.2435|10.6467|10.9035|10.4263|10.2611|8.6824|9.1046|9.0318|9.2882|10.17|11.6375|11.6375|10.7206|10.4624|10.3528|11.6373|13.1801|13.0693|14.9042|18.3561|21.0541|22.5408|17.8608|19.8242|24.0396|20.158|17.1572|17.1898|16.9328|18.8142|21.0988|24.7608|25.5521|21.3387|21.1836|21.6376|26.2274|21.9902|16.9489|17.4964|17.2611|18.447|18.7555|21.7806|22.783|20.4608|18.2089|21.5803|19.2559|18.7745|20.3791|18.5691|19.3509|19.2584|19.3774|21.6186|20.4081|18.8692|18.0656|18.6717|17.6748|17.6257|20.2769|17.9623|15.691|16.3917|17.1792|19.7799|20.1129|17.5978|18.5131|21.5564|21.7356|22.4254|18.486|18.1411|18.0854|18.8353|21.2983|20.4615|24.3196|25.8401|25.0595|26.458|25.0743|24.6555|23.4412|25.6689|29.2597|27.8709|26.991|27.2498|31.0437|34.2334|32.723|35.3174|34.1805|31.8927|34.7754|33.3112|27.7595|29.0791|27.5709|31.4827|35.1023|34.8101|35.008|32.1802|34.9126|33.2718|30|28.835|33.13|33.91|30.43|36.23|
2022-02-19 14:17:39|russ2000_0912|PRO|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||||
2022-02-19 14:17:42|russ2000_0913|ETH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:42|russ2000_0914|BLDR|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||||
2022-02-19 14:17:45|russ2000_0915|SGMS|price|0.340679190751||||||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|||||
2022-02-19 14:17:51|russ2000_0916|IVC|price|0|||||2.5625|2.375|2|1.0625|1|0.9688|0.9688|1.1875|1.5625|1.625|1.8125|2.0313|2.5625|2.4063|2.2813|1.6563|2.125|2.1563|2.0313|2.4688|3.375|3.8438|3.1563|2.75|2.25|3.5625|3.3125|5.1875|8.375|7.625|12.5|13.9375|11|8.75|11|12.125|12.375|11.5|11.75|13.75|12.875|13.625|14.75|17.125|17.625|20.75|24|25.25|28.25|23.5|28|27.5|23.5|23.375|23.5|21.75|26|25.625|23.5|24|24.313|26.75|19.5625|20.0625|27.4375|26.25|32.125|34.25|39.52|38.63|40.5|33.71|37.6|37|34.25|33.3|31.49|33|37.58|40.37|45.14|44.72|46|46.26|44.63|44.36|41.67|31.49|31.06|24.88|23.52|24.55|17.44|18.33|23.38|25.2|22.28|20.44|24.14|15.52|16.03|17.65|22.28|24.94|26.54|20.74|26.51|30.16|31.12|33.19|23.04|15.29|16.57|15.43|14.14|16.3|13.05|14.36|17.27|23.21|19.07|18.37|11.81|16.76|19.41|21.63|14.47|17.39|13.17|12.13|11.17|13.05|11.9|13.2|15.75|16.85|17.4|18.6|14.55|4.3|8.37|5.19|7.5|9.02|7.43|6.37|7.52|8.95|8.02|8.07|4.76|2.72||||
2022-02-19 14:17:56|russ2000_0917|UBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:57|russ2000_0919|CASS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5605|18.9403|19.5703|11.4896|13.7629|12.6263|12.4994|17.2979|15.183|12.0851|11.9649|11.8446|11.7845|12.2655|9.7403|9.4998|9.9808|8.4175|8.4175|8.8384|9.5238|10.1106|11.7845|12.0707|11.9769|11.1352|12.4242|13.2576|14.6465|16.5556|16.7222|17.2475|20.101|18.6869|17.6515|19.4445|21.7172|15.8081|16.7677|18.0253|24.5909|25.0833|27.4091|25.5758|27.4697|27.0985|25.3106|23.9091|24.2652|27.1591|23.0758|24.5682|24.803|22.6212|23.0303|23.5985|25.947|25.9924|28.7424|29.7652|28.6061|23.5227|27.5682|30.2652|30.4924|31.7955|31.9697|31.8485|34.9242|40.4318|51.0227|39.0606|37.4848|31.3636|40.3409|42.5303|42.5909|37.2197|38.9848|39.6591|39.1667|42.9167|55.7348|50.0758|49.7273|48.0606|48.5083|49.5917|57.35|54.2667|52.92|47.3|48.48|53.99|57.74|35.16|39.03|40.24|38.91|46.27|40.75|41.85|39.32|
2022-02-19 14:18:01|russ2000_0920|CZR|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||||
2022-02-19 14:18:03|russ2000_0921|CDR|price|0||||||||||||||||158.4|163.35|168.3|158.4|138.6|143.55|150.975|148.5|133.65|118.8|103.95|113.85|76.725|129.9395|96.525|79.2|84.15|94.05|94.05|74.25|74.25|74.25|64.35|79.2|71.775|79.2|69.3|103.95|89.1|108.9|99|94.05|74.2648|79.2|84.1668|81.7111|79.2|84.1668|76.7601|79.2|84.1668|91.6131|111.4171|116.3681|128.7257|134.9442|101.5151|94.0688|118.8238|99.0198|89.1178|86.6621|113.8728|122.5469|94.0688|99.0198|53.2331|65.6303|69.3139|128.7257|84.1668|93.8708|99.2178|83.7708|79.2|103.9708|103.852|147.3811|81.972|93.654|75.834|92.07|94.38|93.984|97.35|95.502|92.862|104.544|97.152|106.722|105.006|106.92|94.71|89.892|67.518|77.088|77.352|87.252|46.728|11.484|29.832|42.57|44.88|52.206|39.732|40.128|41.514|39.798|33.99|20.526|28.446|33.792|33.33|34.848|34.848|40.326|34.188|34.188|41.316|40.326|41.25|38.94|48.444|49.434|42.24|40.986|46.728|47.718|49.038|47.52|43.098|33.132|32.01|37.092|40.128|26.004|31.152|30.756|20.724|22.44|17.49|19.8|19.47|6.1585|6.534|5.346|10.13|14.9|16.84|21.69|25.11||||
2022-02-19 14:18:09|russ2000_0924|IPHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:09|russ2000_0925|CVCO|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||||
2022-02-19 14:18:12|russ2000_0926|INO|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||||
2022-02-19 14:18:16|russ2000_0927|QUAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.71|48.8|41.36|42.47|39.16|19.72|14.35|14.57|13.6|17.8|19.4|24|24.15|30.53|26.27|22.38|21.76|19.9|23.01|22.73|18.51|12.12|9.55|12.65|21.39|26.11|27.37|22.22|22.72|23.14|22.96|25.56|20.48|21.04|12.13|11.9|7.56|10.29|4.67|2.52|3.25|3.09|3.83|3.63|4.01|4.48|4.11|
2022-02-19 14:18:19|russ2000_0928|DXPE|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||||
2022-02-19 14:18:23|russ2000_0929|HZO|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|||||
2022-02-19 14:18:28|russ2000_0930|FFIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.297|4.555|4.481|5.111|5.407|5.37|5.297|6.63|7.1111|7.074|7.37|8.445|6.5185|7.0278|6.3333|6.8333|7.1389|6.5833|6.0278|6.7778|7.0556|7.9722|8.1945|10.6267|10.7333|11.8667|11.2133|13.66|11.12|10.9187|11.6|14.7667|13.8933|18.28|18.1|17.65|19.01|20.06|18.2|18.4|16.37|15.57|17.46|17.96|17.5|17.07|16.23|16.06|16.8|16.05|17.58|18.95|17.5|11.96|6.02|9.35|11.4|11.26|12.66|12.23|11.56|14|14.9|13|10.8|12.63|13.46|13.63|15.8|15.34|16.94|16.45|18.45|20.7|21.07|20.55|18.27|20.27|20.07|21.01|20.02|21.64|21.62|19.88|23.72|29.39|26.87|28.19|29.72|27.5|26.96|26.1|24.4|21.53|21.93|22.2|20.205|21.605|13.36|11.52|10.52|16.64|21.23|21.43|22.6|24.3||||
2022-02-19 14:18:32|russ2000_0931|FRED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:32|russ2000_0932|LMNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:33|russ2000_0934|KAI|price|0|||||||||||||||||||||||||||||||||||||||20.556|21.1111|24.7222|21.1111|33.3334|35.2778|32.2223|31.9445|32.5|35.275|38.335|44.165|54.585|75|74.165|84.375|65.625|46.565|45.315|51.25|58.75|60.94|62.5|51.565|38.125|35.625|35.94|35.625|30.625|35.625|34.375|23.75|20.94|17.19|20.7|14.5|12.9|14.5|14.28|16.5|13.5|15|16.39|18.75|19.16|21.65|20.85|23.13|18.36|20.5|18.55|21.93|20.06|18.5|22.7|23|24.56|24.38|25.36|31.2|28|29.67|29.38|22.6|22.77|13.48|11.52|11.29|12.13|15.96|14.41|17.42|18.91|23.57|26.19|31.51|17.76|22.61|23.82|23.45|23.19|26.51|25|30.17|33.59|40.52|36.47|38.45|39.05|42.69|52.61|47.2|39.01|40.61|45.16|51.51|52.11|61.2|59.35|75.2|98.55|100.4|94.5|96.15|107.85|81.46|87.96|90.81|87.79|105.34|74.65|99.66|109.62|140.98|185.01|176.09|204.1|230.48|||||
2022-02-19 14:18:38|russ2000_0935|WMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|19.24|24.45|20.94|23.26|18.51|17.64|14.84|15.49|14.23|15.18|14.89|15.19|14.77|12.59|10.47|10.27|9.67|10.68|10.4|9.98|10.78|10.93|10.29|9.84|10.69|10.05|8.54|10.23|10.02|10|10.33|2.29|2.74|2.07|3.22|3.3|3.26|2.55|2.17||||
2022-02-19 14:18:40|russ2000_0936|ACET|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||||
2022-02-19 14:18:41|russ2000_0938|MOD|price|0||||||2.9532|3.4688|3.5782|4.625|4.7813|4.1563|5.8125|6.9375|6.5|6.2188|6.5|8|8.375|10.5|8.125|9|8.875|8.375|7.75|8.75|9.5625|10.5625|9.4375|9.625|10.125|9|9.5|10|10.25|11.625|12.125|17.5|14.125|14.375|18.875|19.75|21.5|25.25|28.5|25.75|25.25|27.5|28.7503|33.5001|36.7501|28.5|24|26.4995|26.4995|26|26.7498|24.5|29.7495|34.8748|34.1249|34.7496|34.6255|29|36.2505|28.063|32.5635|23.3131|25|25.1248|27|28.1558|20.7505|25.7496|27.58|24.5804|23.3298|26.9897|24.5804|19.0201|17.6799|14.99|19|23.9295|26.9803|26.0604|31.8501|30.1104|33.77|29.33|32.56|36.68|32.59|29.5|23.36|24.33|25.03|22.9|22.6|26.62|16.51|14.49|12.37|14.48|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||||
2022-02-19 14:18:46|russ2000_0939|ONCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0940|INSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0941|FFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0944|EXEL|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||||
2022-02-19 14:18:51|russ2000_0946|CPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||127.5|108.75|97.5|97.5|112.5|100|105|125|130|190|161.25|160|188.75|162.81|170|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||||
2022-02-19 14:18:56|russ2000_0947|CAMP|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|6.8||||
2022-02-19 14:19:01|russ2000_0948|MTRX|price|1.15677321157||||||||||||||||||||||||||||||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|||||
2022-02-19 14:19:07|russ2000_0949|CTS|price|0|12.7502|17.3333|15|10.9167|8.7918|8.7502|10.3333|11.0416|12|10.5834|10.7502|10.5417|12.5834|12.1251|9.9167|10.7502|8.3333|8.4585|9.2917|6|7.8334|8.7502|8|7.4168|7.7502|7.4585|8.4168|7.6667|6.5834|6.8334|5.625|5.9584|6.7918|7.4168|7.7918|6.4585|6.9167|8.1668|6.5001|5.8334|5.9167|6.8334|7|6.5834|7.2501|8.2501|9.5834|9.25|10.5|10.168|10.334|12.584|12.792|15.668|14.042|14.25|17|22.98|31.668|31.938|16.5|14.75|14.75|21.75|24.7188|35|57.5|75.375|57|45.6875|50.625|36.4375|20.75|20.5|14.77|15.9|16.25|12.04|4.6|7.75|6.1|10.45|12.31|11.5|13.04|12.06|12.6|13.29|13|12.29|12.1|11.06|13.38|14.89|13.78|15.7|13.82|12.66|12.9|9.93|10.7|10.05|12.78|5.51|3.61|6.55|9.3|9.62|9.42|9.24|9.62|11.06|10.8|9.67|8.13|9.2|10.52|9.42|10.07|10.63|10.44|13.64|15.77|19.91|20.88|18.7|15.89|17.83|17.99|19.27|18.51|17.64|15.74|17.92|18.6|22.4|21.3|21.6|24.1|25.75|27.2|36|34.3|25.89|29.37|27.58|32.36|30.01|24.89|20.04|22.03|34.33|31.06|37.16|30.91|36.72||||
2022-02-19 14:19:12|russ2000_0951|CHGG|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||||
2022-02-19 14:19:14|russ2000_0952|MHO|price|0|||||||||||||||||||||||||||||||||||||||||||7.5625|9.125|7.375|6.625|5.125|3.5|3.375|4.375|5.125|5.875|5.125|4.625|4.375|5.5|5.125|5.625|7.719|9.375|10.938|10.813|9.25|11|8.875|9.2188|8.25|7.7813|7.9063|7.875|10.1875|12.0938|14.9|19.75|16.9|24.885|28.325|37.68|31.5|27.8|28.68|42.68|39.67|39.05|47.28|40.6|42.44|55.11|48.93|54.1|54.26|40.62|47|35.08|35.35|38.19|26.55|26.6|13.89|10.5|16.98|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||||
2022-02-19 14:19:18|russ2000_0953|USPH|price|0|||||||||||||||||||||||||||||||||||||2.4167|1.8334|1.5833|2.2083|2.4167|4.0417|4.0834|3.3333|2.8334|2.5833|2.25|3.75|3.25|3|3.917|3.833|3.959|3.25|3.125|3.25|3.209|3.209|3.167|4|3.875|4.125|3.0833|3|2.5833|2.8333|2.5833|2.8333|3.125|3.5833|5|7.9167|8.7083|15.97|16.23|16.16|18.05|20.31|10.55|11.15|11.12|12.9|12.21|15.73|13.8|13.71|13.51|15.42|13.98|19.18|18.16|18.47|17.11|14.64|11.92|12.25|13.92|13.47|14.8|14.37|14.42|16.41|17.36|13.33|9.68|14.75|15.07|16.93|17.4|16.88|16.72|19.82|22.34|24.73|18.52|19.68|23.05|25.43|27.63|27.54|26.85|27.64|31.08|35.26|34.57|34.19|35.39|41.96|47.5|54.76|44.89|53.68|49.73|60.21|62.7|70.2|65.3|60.4|61.45|72.2|81.3|96|118.6|102.35|105.03|122.57|130.55|114.35|69|81.02|86.88|120.25|104.1|115.87|110.6|95.55||||
2022-02-19 14:19:23|russ2000_0955|MNR|price|0|||||||||||||||||||4.75|5|6|6|5.75|6|5.75|5.75|6|6.125|6|5.375|5.25|4.375|5.25|5.25|5|4.875|5.125|5|5.75|5.625|6.375|6.5|6.75|6.875|7.25|6.625|6.125|5|5.5|5.6254|5.3746|5.7497|6.1248|5.6254|5.6254|5.7497|6.3745|5.7497|6.6253|6.5|7.625|6.5625|6.25|5.5|5.4063|5.625|5.375|4.8125|5|5.125|5|4.875|5.6875|5.9|6.15|6.45|6.94|7.2|6.99|6.92|7.32|7.02|8.11|8.69|8.87|7.79|8.34|8.61|8.441|8.35|8.19|8.02|8.42|8.06|8|8.45|8.62|8.69|8.42|8.1|8.02|6.4|7.79|7|6.61|5.86|6.96|7.43|8.41|7.39|7.82|8.5|8.21|8.45|7.93|9.15|9.74|11.72|11.19|10.36|11.15|9.87|9.07|9.09|9.54|10.04|10.12|11.07|11.11|9.72|9.75|10.46|11.89|13.26|14.27|15.24|14.27|15.05|16.19|17.8|15.04|16.53|16.72|12.4|13.18|13.55|14.41|14.48|12.05|14.49|13.85|17.32|17.69|18.72|18.65|21.01|||
2022-02-19 14:19:28|russ2000_0956|CPSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.12|20.3|22.41|24.76|23.6|20.83|21.2|19.86|19|21|20.21|23.13|28.2|38.16|33.51|41.89|48.77|37.48|34.28|34.31|26.55|30.29|26.79|24.27|20.41|19.53|28.95|25.65|33.27|36.5|41.445|46.37|39.59|38.12|41.97|48.75|62.59|59.99|71.17|46.35|57.24|57.16|55.19|51.48|52.81|50.3|57.54|62.25|64.15|63.19|58.01|60.93|53.22|54.77|42.2|48.47|53.11|38.56|26.16|24.05|27.8|32.65|28.9|29.75|29.2|33.65|26.2|24.55|29.69|27.29|22.445|27.33|20.27|22.7|27.49|27.36|30.45|33.08|35.52|28.8||||
2022-02-19 14:19:32|russ2000_0957|CDE|price|0|157.207|219.707|182.398|192.284|224.809|180|170|133.75|158.75|130|155|132.5|135|125|186.25|172.5|262.5|208.75|265|183.75|185|195|181.25|162.5|176.25|178.75|185|216.25|256.25|251.25|258.75|170|171.25|208.75|168.75|142.5|145|170|151.25|116.25|160|208.75|173.75|215|226.25|186.25|212.5|163.75|185|175|202.5|171.25|203.75|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||||
2022-02-19 14:19:37|russ2000_0959|ANIK|price|0.215814766273|||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:19:43|russ2000_0960|WGO|price|2|9.375|8.625|7.125|5.8125|4.8125|5.8125|7|9.6875|6.375|5.125|5.0625|8.5625|8.375|5|5.75|7.875|6.25|6.5|3.875|4.5625|4.8125|4.6875|4.625|4.4375|4.125|3.6875|3.1875|2.75|2.25|1.625|1.375|2.625|2.375|2|1.625|2.3125|2.5625|2.625|4.125|3.6875|3.5|4.4375|4.4375|6.375|5.875|5.5|4.563|4.813|4.688|4.125|3.875|3.938|5.125|4.063|3.75|3.563|3.438|4.188|3.844|6|5.594|5.25|6|6.875|8.25|11.9688|9.4375|10.6875|7|6.4063|6.0625|8.5|9.52|14.45|16.85|23.77|22.2|19.095|24.72|14.675|19.88|24.625|27.635|33.395|28.4|31.4|37.93|35.35|32.69|30.47|33.61|32.12|28.38|29.2|34.8|32.52|31|26.67|21.52|20.07|14.92|11.35|5.88|4.05|7.67|12.1|10.85|11.68|12.13|8.58|10.48|14.46|11.45|7.85|6.44|8.92|8.96|11.5|14.22|19.38|20.76|22.27|30.96|26.66|24.76|24.73|25.18|23.21|21.73|20.48|22.5|18.73|22.52|24.07|32.45|33|24.5|36.15|54.75|43.55|36.25|36.95|25.03|32.63|32.14|32.02|47.53|51.89|54.4|53.98|52.93|69.6|73.96|69.62|72.22|63.36||||
2022-02-19 14:19:48|russ2000_0961|BCOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.256|96.25|122.1875|103.9063|500|660|560|290.625|68.75|22.1875|30.5|11.8|21.3|16.6|5.8|3.79|8.77|10.65|13.71|20.41|24.3|39.43|33.83|45.64|46.35|38.41|34.87|22.6|26.52|27.13|21.8|18.28|20.38|25.64|22.58|16.93|18.87|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|||||
2022-02-19 14:19:52|russ2000_0963|ATRC|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||||
2022-02-19 14:19:55|russ2000_0965|ECHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:19:55|russ2000_0966|WRLD|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|||||
2022-02-19 14:20:02|russ2000_0968|PLAB|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||||
2022-02-19 14:20:07|russ2000_0970|PDFS|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||||
2022-02-19 14:20:11|russ2000_0971|MRTN|price|0|||||||||||||||0.7111|0.9218|0.9218|0.7835|0.6848|0.3424|0.2765|0.2897|0.316|0.3292|0.316|0.2765|0.2634|0.2239|0.2173|0.2502|0.2239|0.237|0.3556|0.3292|0.3687|0.3951|0.4741|0.4214|0.4411|0.5794|0.6979|0.6848|0.7638|0.9877|0.9745|1.0008|0.9481|1.0536|1.0797|1.0272|0.8955|0.8691|0.8296|0.8429|0.6848|0.7243|0.6584|0.6848|1.0667|1.1653|1.442|1.4222|1.1358|1.0469|1.0864|0.9481|0.9185|1.0173|1.116|1.0272|1.0469|0.9432|1.1457|1.2642|1.1259|1.3985|1.4412|1.5802|1.5012|1.4965|1.4617|2.131|3.0862|2.7467|3.3778|3.3156|3.1058|4.0409|3.792|3.7316|4.4978|4.8587|4.824|5.7973|4.5573|4.9653|4.2347|4.8027|4.1093|3.72|4.1387|4.2587|5.2027|5.056|4.9813|5.536|4.5493|4.7867|5.256|5.5413|6.1813|5.7013|5.9467|5.76|4.5973|4.7973|5.8853|5.6693|4.6853|4.904|5.368|6.268|6.866|8.076|8.608|8.94|7.124|8.744|9.28|8.68|6.468|7.08|7.488|7.92|8.4|9.32|9.38|10.96|13.7|13.5333|15.2|15.6333|14.0333|10.7933|11.8867|12.1|13.8533|14.3267|13.68|16.7733|16.32|17.23|16.97|16.49|15.69|17.16|||||
2022-02-19 14:20:15|russ2000_0972|TTI|price|0|||||||||||||||||||||||||||||2.75|2.9723|2.7778|3.1111|4.3889|4.3334|3.6111|3.2223|1.8056|1.3611|1.6389|1.8334|1.4444|1.8056|1.5556|1.5834|1.6112|1.9167|2|2.639|2.6667|2.6945|3.0555|3.861|3.8335|3.861|4.0835|5.611|4.8889|5.5|5.139|4.6805|5.5|3.6665|2.6667|2.4306|1.5|2.0417|2.2639|1.6111|2.9722|3.1528|3.375|3.4444|4.5|5.4333|3.8711|4.6556|6.4556|5.9|4.4778|4.7489|5.1111|6.5889|6.8733|8.08|8.71|8.95|10.35|9.4333|9.48|10.6167|15.61|15.26|23.52|30.34|24.16|25.58|24.71|28.2|21.14|15.57|15.84|23.71|13.85|4.86|3.25|7.96|9.69|11.08|12.22|9.08|10.2|11.87|15.4|12.73|7.72|9.34|9.42|7.13|6.05|7.59|10.26|10.26|12.53|12.36|12.8|11.78|10.82|6.68|6.18|6.38|5.91|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||||
2022-02-19 14:20:20|russ2000_0974|INAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:21|russ2000_0975|STRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|10.917|15.3333|13.083|25.3333|30.333|33|33.25|36.25|26.125|35.25|37|30.6875|19.875|19.75|26|24|21.875|25.5625|35|48.75|44.6|48.72|49.1|63.6|59.49|57.5|54.9|79.55|96.7|108.83|116.96|111.57|115.01|109.79|113.32|86.26|94.52|93.7|102.26|97.12|108.21|106.05|125|131.71|168.63|170.58|152.5|209.07|200.26|214.41|179.87|218.11|217.68|212.52|243.52|207.89|174.5|152.22|130.49|126.39|76.67|97.19|94.28|109.02|64.35|56.17|48.38|48.83|41.52|34.47|46.43|52.51|59.88|74.28|53.41|43.1|54.97|60.12|48.75|49.13|46.68|80.63|80.49|93.22|87.27|89.58|101.05|113.01|137.03|113.42|131.31|178|135.88|158.9|139.76|153.65|91.47|95.33|91.91|76.06|70.5|57.84||||
2022-02-19 14:20:25|russ2000_0979|TOWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:25|russ2000_0981|XLRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:25|russ2000_0982|ADC|price|0|||||||||||||||||||||||||||||||||||||||||||||19|18.25|16.375|15.5|15.75|16.375|16.875|14.625|18|18|18.875|21.375|19.625|20.5|21.625|21.75|20.875|19.8125|19.0625|18.5|16.125|18.4375|16.75|14.25|13.0625|16.625|15|13.75|17.3|19.01|18.4|18.49|17.7|19.2|18.08|16.9|19.49|24.31|24.48|28.28|32.21|25.3|28.4|31.69|26.98|30.25|28.25|28.9|32.1|33.97|32.85|34.37|34.14|31.25|31.34|30.1|27.45|22.05|28.6|18.13|15.69|18.33|22.93|23.29|22.86|23.32|25.25|26.19|22.45|22.33|21.78|24.38|22.58|22.13|25.49|26.79|30.1|29.52|30.18|29.02|30.41|30.23|27.38|31.09|32.97|29.17|29.85|33.99|38.47|48.24|49.44|46.05|47.96|45.87|49.08|51.44|48.04|52.77|53.12|59.12|69.34|64.05|73.15|70.17|61.9|65.71|63.64|66.58|67.31|70.49|66.23|71.36||||
2022-02-19 14:20:30|russ2000_0983|WASH|price|0||||||||||||||||||6.8137|6.2706|4.5424|5.0362|5.3818|5.5299|5.3324|5.5299|5.5299|5.5299|4.6412|4.1475|3.8512|3.2587|2.1724|2.37|2.6662|2.1724|2.3206|2.4688|3.3081|3.1599|3.4562|3.8512|4.5424|4.9868|4.888|5.283|6.6656|7.1099|6.445|6.2222|8.148|8|8.593|8.593|10.667|11.703|13.7778|12.445|13.445|13.667|23.3333|22.5|26.6667|21.3125|21.5|17.125|18|15.25|17.75|16|14.75|14.5625|14|17.75|21.9|18.5|19|19.42|23.69|19.74|19.53|20.21|23.02|24.01|26.2|26.4|25.99|26.15|29.31|27.48|27.67|27.19|26.18|28.07|27.72|26.51|27.89|26.81|25.21|26.97|25.23|24.82|19.7|26.6|19.75|16.25|17.83|17.52|15.58|18.64|17.04|19.12|21.88|23.74|22.97|19.78|23.86|24.14|24.38|26.27|26.31|27.38|28.52|31.43|37.22|37.47|36.77|32.99|40.18|38.19|39.48|38.45|39.52|37.32|37.92|40.22|56.05|49.3|51.55|57.25|53.25|53.75|58.1|55.3|47.53|48.15|52.18|48.31|53.79|36.56|32.75|30.66|44.8|51.63|51.35|52.98|56.37|||||
2022-02-19 14:20:35|russ2000_0984|TNET|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||||
2022-02-19 14:20:37|russ2000_0986|PRSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:37|russ2000_0987|FOR|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||||
2022-02-19 14:20:41|russ2000_0988|RUTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.78|18.25|18.15|21.78|20.1|19.42|18.84|20.59|17.05|16.05|9.12|6.27|5.81|4.44|1.42|1.2|3.83|4.64|2.19|4.84|4.29|3.92|4.79|4.94|5.6|4.66|5.52|7.2|6.28|6.69|7.28|9.65|11.83|11.98|15.06|12.15|12.3|11.6|14.39|15.85|15.76|16.36|16.2|17.66|15.78|14.85|18.2|19.5|22.2|20.05|21.95|24.5|28.9|30.75|22.45|25.08|22.46|20.09|21.83|4.42|8.29|11.37|17.33|22.93|22.77|19.85|20.41||||
2022-02-19 14:20:44|russ2000_0989|IMKTA|price|0|||||||||||||||||||12.375|6.875|9.75|10.25|10.25|8.375|8.625|9.875|10|9.25|10.25|8.875|8.625|7.125|8.625|8.875|7|6.125|6.75|5.875|6.375|6.75|6.25|7.125|8.625|11|11.125|10.625|11.625|10.5|9.625|10.75|10|11.125|12.75|11.75|16.125|12.5|14.625|16.375|13.125|14.25|13.5|14.5|11.75|10.9375|11.5|15.25|13.1875|11.125|10.4375|10.4375|11|10.0625|11.875|12.3|12|11.95|11.7|12.68|10.7|11.57|9.55|10.1|9.8|10.27|10.88|11.17|12.06|12.39|13.32|13.77|15.8|15.65|17.82|17|26.38|29.79|40.84|34.45|28.66|25.39|24.59|23.33|22.83|17.59|14.93|15.24|15.83|15.13|15.03|15.05|16.61|19.2|19.81|16.55|14.24|15.06|17.64|16.03|16.35|17.26|21.48|25.25|28.73|27.1|23.82|26.35|23.69|37.09|49.48|47.77|47.83|44.08|37.5|37.3|39.54|48.1|43.15|33.3|25.7|34.6|33.85|31.8|34.25|27.22|27.62|31.13|38.86|47.51|36.16|43.07|38.04|42.66|61.65|58.27|66.03|86.34|
2022-02-19 14:20:48|russ2000_0990|FTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:49|russ2000_0991|MOV|price|1||||||||||||||||||||||||||||||||||||||||||3.7333|3.4|3.7001|3.3667|3.2|3.467|3.867|3.667|3.934|4.834|4.967|4.534|5|6.8|5.967|6.467|9.6667|10.563|10.75|15.219|12|9.438|12.719|12.063|12.125|11|9.5|4.313|6.875|7.188|6.938|7.69|9.47|8.15|8.85|11.4|9.995|8.53|9.17|10.25|11.55|12.025|14.26|15|15.01|17.25|18.23|16.07|19.32|17.53|18.89|19.67|22.53|25.75|28.7|32.92|28.24|30.09|24.22|21.84|21.5|15.21|7.68|9.17|14.28|10.48|10.93|12.41|11.36|11.24|14.41|16.69|16.18|16.73|18.41|28.35|23.44|31.69|36.56|30.24|36.48|46.63|37.75|39.28|40.93|35.3|24.03|29.28|25.33|25.74|25.7|28.21|22.59|22.05|27.15|23.4|24.6|27.7|30.6|39.45|49.8|38.51|31.95|35.65|26.33|26.05|17.22|10.31|9.64|10.91|20.66|31.37|30.07|33.3|37.07|
2022-02-19 14:20:53|russ2000_0992|ENT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0993|ASCMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0994|ANH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0996|HAYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|14.5|18.75|17.5|24.85|25|30.25|35|37|54|67.86|87.5|84.92|69.94|50.93|59.16|53.34|22.37|15.01|22.09|31.82|32.62|35.53|32.05|34.93|42.84|53.76|56.46|44.01|54.78|62.95|51.11|52.99|51.79|55.49|46.75|45.69|54.47|51.17|54.28|45.99|46.78|44.61|49.53|37.38|36.11|38.15|31.54|36.68|45.67|36.97|35.17|35.45|33.43|36.43|39.44|35.39|25.65|32.83|31.58|35.84|35.5|20.55|23.07|17.34|24.21|29.02|35.03|36.58|40.11||||
2022-02-19 14:20:58|russ2000_0997|VVI|price|0|11.4526|12.6925|10.213|11.984|11.925|10.5672|10.7443|11.4526|12.9877|14.1093|13.1647|15.2898|17.4153|16.6478|15.2309|14.6406|17.2972|19.2453|18.8912|12.0431|14.0503|14.1093|16.0574|14.1684|14.2863|15.7622|15.8214|15.1128|14.4044|13.1647|11.1575|11.6299|15.0538|16.1754|17.4741|21.6068|17.7105|16.8249|18.1828|19.8356|20.544|18.8321|18.3597|19.0681|19.7177|20.1899|19.7177|20.6666|24.6644|24.0546|24.0546|28.7977|27.2054|27.8152|13.2177|15.4584|15.1054|18.1748|17.9964|18.2342|22.9012|26.2065|25.3212|28.6855|26.2656|29.2167|27.8592|26.3246|21.6027|25.7343|25.0851|21.7207|22.5046|24.9316|18.1132|22.3629|26.4426|24.5539|19.2937|21.1069|20.2475|21.1447|22.5518|23.6095|22.8257|25.4668|23.73|28.49|26.9|28.34|27.35|29.33|34.28|31.3|35.41|40.6|38.6|42.17|36|31.58|36.01|25.79|28.79|24.74|14.12|17.22|19.91|20.63|20.55|17.65|19.34|25.47|23.94|22.29|16.98|17.48|19.43|20|20.86|27.16|27.66|24.52|24.95|27.78|24.04|23.84|20.65|26.66|27.82|27.11|28.99|28.23|29.16|31|36.87|44.1|45.2|47.25|60.9|55.4|52.45|54.25|59.25|50.09|56.29|66.24|67.15|67.5|21.23|19.02|20.83|36.17|41.75|49.85|45.41|42.79||||
2022-02-19 14:21:03|russ2000_0998|LRN|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|||||
2022-02-19 14:21:06|russ2000_0999|KFRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||4.063|4.25|5.875|7.688|12.75|15.25|11|8.844|16.375|21.813|24.438|27.5|30.375|18|22.25|8.5|8.875|8.281|13.438|9.0625|6.9375|3.5|3.0625|5.3125|6.5|5.03|6.29|5.15|5.95|3.11|4.22|2.7|4.96|7.79|9.35|9.5|9.44|8.38|11.1|10.99|8.46|10.3|11.16|12.75|15.49|11.93|12.17|13.77|15.98|12.86|9.75|8.84|8.49|10.21|7.68|7.03|8.27|12.02|12.5|15.21|12.75|13.72|16.18|18.3|13.08|9.81|12.33|14.9|13.46|11.79|14.34|16.37|14.6|17.69|20.46|21.32|21.65|19.57|24.13|22.31|22.87|26.28|25.28|19.58|16.89|20.49|23.1|23.75|19.6|20.2|25.25|27.05|34.3|37.6|30.92|35.12|35.09|37.835|39.7|25.57|29.25|32.17|42.09|53.6|62.93|59.64|75.22||||
2022-02-19 14:21:10|russ2000_1000|GRC|price|0|1.9151|2.1834|2.2288|2.3745|2.5701|2.4154|2.6565|2.5018|2.7748|2.7307|2.7671|3.477|3.4042|3.0583|2.6578|2.5122|3.1312|3.022|2.9673|2.9491|2.8945|3.3861|3.3678|3.7137|3.6227|3.6955|3.7319|3.1494|3.113|3.6227|3.113|3.022|4.3145|3.9503|3.4407|4.1142|5.0426|4.7878|5.4613|6.3625|5.9529|5.789|6.0348|5.6798|5.789|5.5433|5.1063|5.8573|5.161|4.7514|5.2429|5.079|4.7514|4.3418|4.5466|4.4646|5.2429|5.8982|6.5126|6.9222|6.3898|5.9392|5.161|5.4886|5.079|5.4067|5.12|5.7344|5.161|5.161|5.3862|5.8982|6.0621|7.8971|6.357|8.7982|8.7654|10.3219|7.6349|7.7005|6.4553|7.8643|7.4088|8.6508|8.4869|8.9031|8.3395|9.4208|8.79|8.7695|9.8509|9.0563|9.9942|10.8954|13.3939|18.9286|16.3994|16.3123|16.9779|19.968|21.0496|25.4976|24.1408|19.9168|12.672|12.9088|15.9424|17.6896|16.2816|16.032|17.6384|20.6848|25.2096|26.352|19.752|21.72|23.344|23.84|21.6|23.864|24.04|25.472|32.096|33.43|31.79|35.37|30.04|32.12|29.95|28.08|23.97|26.73|25.93|27.41|25.61|30.95|31.4|25.47|32.57|31.21|29.25|35|36.5|32.41|33.94|32.83|34.79|37.5|31.21|31.08|29.46|32.45|33.11|34.44|35.81|44.55|||||
2022-02-19 14:21:16|russ2000_1001|NOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3|30|52|49.5|66.5|70.5|141.5|69.2|23.4|29.6|59.1|84|123.3|158.5|136.9|168|272.6|282.5|193|193.9|241.5|207.4|159.9|169.9|171.8|150.6|133.6|136.2|150.9|133.8|160.3|142.2|63.4|77.1|72.5|42.4|37.1|40.3|48.5|26|29.5|26|16|9.696|15.8|18.7|27.5|39.7|20.3|27.4|20.9|19.8|22.1|6.5|9.539|5.6|9.43|12.16|19.81|20.59|19.73||||
2022-02-19 14:21:19|russ2000_1003|NWLI|price|0|14.5|16.75|14.125|11.375|9.375|8|10.125|10.25|15.25|14.875|13.375|16.625|19.5|22.5|17|18.375|18.75|16.75|14.75|8.75|10|11.25|11.625|14|13|12.375|11.25|10.75|8.625|8.75|6.75|5.75|9|18.5|17.75|27.75|36.75|27.625|32.75|47|57.375|43.25|47|44.5|37|37|37|34.75|34.75|43.25|56|56|63|66.75|72.25|87|82.5|89.25|103|98.75|105.563|121|116.5|117.5|105.75|96.25|84.75|68.625|81|72|73|103.063|88.5|108.99|101.1|111.2|114.25|114.95|102|92.98|93.61|110.43|136.6|154.78|149.7|153.55|161.91|166.5|170.94|193.01|211.25|206.91|232.29|239.65|229.89|230.14|244.8|252.92|255.96|207.37|216.79|218.5|242.07|169.17|113|116.75|175.98|173.62|184.35|152.76|140.68|166.72|162.25|159.47|135.5|136.16|136.87|141.92|143.25|157.74|176|189.85|201.77|223.55|244.5|249.41|247.01|269.25|254.3|239.49|222.7|251.94|230.63|195.27|205.37|310.8|304.16|319.62|349|331.02|304.88|307.26|319.2|300.7|262.47|257|268.37|290.88|172|203.19|182.77|206.44|249|224.39|210.59|214.44|
2022-02-19 14:21:25|russ2000_1004|PRAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:21:25|russ2000_1005|MITT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.92|55.35|60.39|59.22|62.79|71.76|70.17|75.93|54.48|51|46.92|52.53|56.1|53.4|56.55|56.52|51.84|45.21|39.84|38.91|42.09|47.37|51.09|53.16|56.1|58.83|58.41|51.63|56.88|54.24|48.63|50.52|48.39|46.77|46.26|8.22|9.57|8.4|9.33|12.6|12.66|11.44|10.59||||
2022-02-19 14:21:28|russ2000_1006|HSTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|4.938|2.063|0.75|1.688|1.36|1.25|1.1|1.32|1.4|0.79|1.33|1.17|2.6|3.05|2.55|2.06|2|1.75|2.65|2.83|3.7|3.24|2.15|3.37|3.8|3.29|3.94|4|3.44|2.97|3.19|2.84|2.89|2.46|2.0101|2|2.5799|4.4|3.99|4.04|4.5|5.2099|6.95|7.68|11.21|12.08|18.47|23.71|23.87|29.3871|23.42|22.21|26.44|37.82|32.82|28.93|24.3|25.01|28.97|25.6|29.9|22.95|23.05|20.53|25.17|26.17|25.05|22.38|25.49|23.18|23.37|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||||
2022-02-19 14:21:33|russ2000_1008|SRPT|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||||
2022-02-19 14:21:38|russ2000_1009|APEI|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||||
2022-02-19 14:21:42|russ2000_1010|TCBK|price|0|||||||||||||||||||||||||||||||||||||||||4.7619|4.6667|5.0667|6.2667|5.6|5.0667|4.2667|3.867|4.2|4.267|5.467|5.334|6.167|6.084|7|7.25|8.75|9.584|9.417|11.334|10.834|9.792|8|8.25|8.0938|9.3125|9.1875|9.625|7.75|8.25|8.3125|8|8.1875|8.4|9.65|9.499|10.525|13.24|12.65|12.3|12.65|12.715|14.3|15.78|18.69|18.61|20.92|23.4|20.95|22.34|21.52|23.39|28.32|27.38|24.75|27.21|23.67|22.36|22.27|19.3|17.31|10.95|21.53|24.97|16.74|15.5|16.4|16.65|19.9|16.93|15.37|16.15|16.31|14.6|12.27|14.22|17.42|15.4|16.53|16.75|17.1|21.33|22.78|28.37|25.93|23.14|22.62|24.7|24.13|24.05|24.57|27.44|25.32|27.6|26.77|34.18|35.53|35.15|40.75|37.86|37.22|37.45|38.62|33.79|39.29|37.8|36.3|40.81|29.82|30.45|24.49|35.28|47.37|42.58|43.4|42.96|||||
2022-02-19 14:21:46|russ2000_1012|NLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.481|6.185|5.481|8.333|7.25|13.185|16.555|14.945|15.5|30.54|18.97|29.51|34.98|28.25|30.15|13.63|15.22|12.77|13.89|13.79|15.7|19.65|22.84|24.74|23.82|28.59|23.29|18.7|14.9|15.05|14.38|14.05|17.25|12.47|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||||
2022-02-19 14:21:50|russ2000_1014|PGTI|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||||
2022-02-19 14:21:53|russ2000_1017|GNMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:21:54|russ2000_1018|LPSN|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||||
2022-02-19 14:21:58|russ2000_1019|ACTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.96|1.21|1.37|5.51|5.45|6.35|6.45|4.2|5.21|5.56|4.72|5.13|6.69|7.91|13.66|10.18|14.02|16.35|15.26|14.6|9.23|4.86|4.71|4.19|2.61|3.64|7.32|8.71|8.41|10.83|15.29|17.34|25.51|32.63|32.94|46.47|36.92|39.55|36.41|28.76|24.5|28.51|22.1|22.86|14.44|15.58|16.82|17.3|18.15|11.12|8.63|9.3|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||||
2022-02-19 14:22:02|russ2000_1020|DCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.481|4.074|4.37|5.555|5.9259|6.037|7.037|7.259|8.222|6.1482|6.1111|6.7963|6.8889|6.1482|5.4815|4.6852|4.8148|7.3333|7.4815|8.0741|10.0504|11.2533|12.4711|13.6889|15.1267|14.28|12.7667|15.22|16.8933|15.3333|20.5067|20.35|17.48|16.8|17.91|15.2|15.2|14.72|14.61|14.37|13.57|14.73|14.01|13.23|13.19|14.97|12.77|17.48|16.51|15.22|13.3|9.38|9.11|11.43|11.73|12.63|12.33|13.86|14.59|14.76|14.54|10.13|12.6|14.61|13.29|14.44|13.89|14.36|15.32|16.65|16.92|16.98|15.79|14.4|16.28|16.1|16.94|16.9|17.49|17.62|17.01|16.76|20.1|20.3|19.6|21.5|20.95|18.4|19.5|17.85|16.98|18.73|18.99|21.41|20.89|13.71|13.73|11.31|15.77|30.14|33.62|32.66|35.16||||
2022-02-19 14:22:07|russ2000_1021|UFI|price|0|9.0956|11.5942|10.9444|9.1954|7.0966|4.5476|4.5476|4.4979|5.1474|5.2975|6.1969|7.5461|14|12.4|10.4|12.1002|11|12.5002|15.7002|14|17.5002|18.8|17.2|16.7002|23.7002|27.2|24.4|21.2|22.4|24.8|20.4|28|41.2|53.2|70.8|67.2|73.75|76.25|77.5002|86.25|100.875|100.875|67.125|80.625|63.375|70.125|75|76.5|81|72|73.5|66.75|73.875|84.375|83.25|96.375|91.5|112.125|122.814|122.064|111.75|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|||||
2022-02-19 14:22:12|russ2000_1022|PKD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:13|russ2000_1023|DPLO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:13|russ2000_1024|QTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:14|russ2000_1026|IPAR|price|0|||||||||||||||||||||0.2639|0.25|0.2917|0.25|0.1944|0.2153|0.2361|0.2083|0.1528|0.1875|0.4583|0.8056|1.1111|0.9445|1.3333|2.3056|2.9722|2.4444|2.5834|4.1667|5.1667|5.3333|5.25|4.125|3.75|3.75|2.875|2.4998|2.9167|3.6248|3.5002|2.7083|2.625|2.8748|2.2912|2.1667|1.9583|2.0835|2.5838|2.2912|2.5417|2.6873|2.2912|2.0415|2.0835|2.7083|2.8148|2.8148|3.7037|3.7778|3.8889|3.9722|4.7222|5.8444|5.3067|5.0067|5.2333|4.6333|4.4547|5.16|4.9|4.9333|6.6467|15.06|15.3667|13.9|9.1|10.6|9.6|12.9267|13.1267|11.9733|13.2867|11.48|12.6933|12.7933|14|17.7467|15.78|11.98|14.72|15|13.56|7.68|5.83|7.34|12.21|12.17|14.82|14.23|17.59|18.85|18.51|23.03|15.45|15.56|15.69|17.27|18.3|19.46|24.43|28.52|29.99|35.81|36.21|29.55|27.5|27.45|32.62|33.93|24.81|23.82|30.9|28.57|32.27|32.75|36.55|36.65|41.25|43.45|47.15|53.5|64.45|65.57|75.87|66.49|69.97|72.71|46.35|48.15|37.35|60.49|70.93|72|74.77|106.9||||
2022-02-19 14:22:19|russ2000_1027|COKE|price|0|23.25|20.625|21.75|23.5|19|19.5|26.75|26.5|38.25|42.25|47.75|47.75|55.5|55.5|35|32.5|36|34.75|32|23|29|34|30.75|25.75|26.25|32|28.5|23.25|23.75|21.75|18|19|24.5|21.5|20|20.25|18|18.25|17.75|18.25|19.25|24|34.25|36.5|28|27.5|28.75|26.5|29.25|31|35.25|35|33.75|35.25|38|48.75|43.5|48.5|57.5|69|57.75|66.125|60|57.5|55.25|56|56.0938|47.375|52.9375|45.5|41.9375|37.875|40.4375|39.35|37.75|37.86|49|43.0181|47|64.51|49.9|54.6|50.07|52.86|51.05|57.77|54.02|57.05|52.31|50.54|48.94|43|46|50.77|61.98|68.43|56.63|50.3|60.3|58.88|61.62|36.98|43.66|45.96|52.05|55.13|48.43|54.02|58.66|47.92|52.93|55.58|66.84|67.66|55.46|58.55|62.74|64.28|68.1|66.5|60.32|61.15|62.56|73.19|84.98|73.67|74.63|88.03|113.06|151.07|193.38|182.51|159.76|147.47|148.16|178.85|206.02|228.87|215.75|215.26|172.67|135.13|182.28|177.38|287.83|299.25|303.87|284.05|208.53|229.19|240.68|266.27|288.78|402.13|394.18|619.19|||
2022-02-19 14:22:24|russ2000_1028|GDOT|price|0.0197095435685||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:22:27|russ2000_1029|GBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3792|8.3789|8.4798|8.2779|8.2779|9.2201|13.1572|16.1521|15.6473|17.4443|22.0476|21.9938|23.1244|21.2777|19.8294|16.4482|16.7228|15.3391|19.2587|19.1994|21.2831|21.1915|22.2899|22.9952|26.5433|23.5659|23.5121|24.5835|24.5942|21.7246|18.058|20.8846|20.4808|22.8067|29.4453|30.6351|35.2492|25.4611|29.3914|31.9273|15.9421|17.5789|26.0641|23.8459|24.4004|25.2026|20.7447|20.8147|26.7425|23.7543|25.2888|22.5806|24.5135|26.2579|23.3936|26.7855|26.9309|29.4991|31.2651|40.1056|43.4276|42.7061|43.8852|38.3881|48.5855|41.9739|36.4068|30.7805|31.47|37.93|31.75|28.74|31.38|29.09|30|28.13|29.55|27.41|26.81|25.52|17.37|19.75|18.27|19.98|19.59|13.3|12.6|12.55|18.18|19.24|24.89|26.01|24.87|
2022-02-19 14:22:31|russ2000_1031|HTLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.667|5.667|5.753|6.6667|8.3333|8.083|8.5|8.6667|9.3333|9.6667|10|11.25|12|11.833|12.167|12.8333|12.6667|11.6667|10.0833|9.5|9.5833|8.8333|8.6667|9|8.7667|8.5333|9.1|10|10.0667|11.5|15.3333|21.3333|18.5467|18.6|18.65|18.35|18.45|20.11|19.86|19.53|19.43|21.7|23.6|26.65|25.68|28.85|26.75|24.3|20.55|18.57|21.16|18.19|25.06|20.59|13.54|14.28|14.75|14.35|15.97|17.28|15.39|17.46|17|14.55|14.18|15.34|17.34|24|27.27|26.15|25.27|27.49|27.86|28.79|26.99|24.73|23.88|27.1|32.63|37.22|36.29|31.36|30.79|35.29|36.07|48|49.95|47.1|49.4|53.65|53.05|54.85|58.05|43.95|42.65|44.73|44.74|49.74|30.2|33.44|29.995|40.37|50.26|46.99|48.08|50.61||||
2022-02-19 14:22:35|russ2000_1032|LE|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||||
2022-02-19 14:22:38|russ2000_1034|BFS|price|0||||||||||||||||||||||||||||||||||||||||||20.125|19.5|19.25|18.25|17.625|16.875|14.75|16.5|16|15.5|13.625|14.75|13.875|13.5|15.875|15.5|17.25|19.125|18.188|18.063|17.313|17|15.5|14.625|16.5|15.75|14.0625|16.125|16.125|15.9375|18.625|18.3|18.89|19|21.35|22.2|25.9|23.22|23.8|23.05|25.6|26.55|28.67|30.55|32.11|32.88|38.25|32|36.35|35.99|36.1|43.91|40.78|45|55.19|56.9|45.35|51.5|53.43|50.24|46.99|50.54|39.5|22.97|29.57|32.1|32.76|41.4|40.63|41.95|47.35|44.55|39.37|33.81|35.42|40.36|42.87|44.4|42.79|43.74|44.46|46.25|47.73|47.36|48.6|46.74|57.19|57.2|49.19|51.75|51.27|53.02|61.71|66.6|66.61|61.62|57.98|61.91|61.75|50.97|53.58|56|47.22|51.37|56.13|54.51|52.78|32.74|32.27|26.58|31.68|40.11|45.45|44.06|53.02||||
2022-02-19 14:22:42|russ2000_1035|ATRI|price|0|19.3333|19.3333|17.3333|18.6667|19.3333|27|28.8334|27.3333|26|24|23.3333|25.5001|25|21|20.6667|18.6667|20.5001|22.1667|25.6667|12.8334|11.6667|14|13.3333|10.1667|10.3333|9.3333|7|7.5833|7.1667|8.6667|8.1667|9.5001|10.1667|10|10.6667|10.5001|12.1667|13.5001|14.8334|15.1667|16|15|15|13.5001|13.4167|12.5001|12|11|12.6667|13.5|14|14.167|13.5|17|16|16.5|13.25|15.75|13.75|13.875|11.25|8.875|7.8125|8|9.4844|9.375|8.5|10.625|11.25|12.375|12.375|14.75|14.875|22.51|23.13|38.05|27.54|27.81|18.54|22.5|22.85|27.69|45.2|45.44|41.7|43.579|47.5|46.13|48.634|74.55|65|69.43|78.99|70.89|77.01|77.74|91.82|98.79|125|125|99.99|95.82|103.03|97.1|88.24|134.09|144.4|155.72|143.04|135.05|157.51|179.46|174.47|197.8|207.39|240.23|210.21|204.98|221.5|196|191.99|218.71|258.78|296.25|306.14|326|305.01|340.01|345.51|392.31|374.96|381.2|395.36|427.86|426.6|507.2|468.2|643.3|672|630.6|631.3|599.4|694.8|741.08|878.68|852.74|779.17|751.5|650|637.01|626|642.24|641.31|620.93|697.5|704.9|
2022-02-19 14:22:49|russ2000_1036|GHDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:49|russ2000_1038|LDL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:49|russ2000_1040|CTBI|price|0||||||||||||||||||||||||||||||||||5.2456|5.2456|5.4737|6.2719|7.8684|9.0658|10.7763|11.1184|11.2895|12.3158|15.0526|14.8816|15.3947|12.3158|13.4709|11.5464|10.6491|10.3918|9.8782|11.2895|11.1609|11.4173|12.5727|14.4645|15.0991|14.8182|17.5691|16.421|17.0625|13.4704|12.0592|11.8539|13.1946|12.242|11.2895|11.1766|10.9825|9.6631|9.2362|9.8571|14.9021|14.84|14.7469|15.9142|17.4541|16.7028|17.1709|17.2461|17.8676|19.8552|24.9587|27.2727|25.2066|25.6859|29.4182|26.1909|29.7455|29.2545|27.9545|30.8182|31.7545|34.2273|37.7545|32.9364|29.3636|27.3091|25.0273|26.6364|23.8727|31.2727|33.4091|24.3182|24.3182|23.7909|22.2273|24.6091|22.8182|24.6273|26.3273|25.1545|25.2|21.1727|26.7455|29.1545|30.4455|32.3045|29.8|30.9364|32.3818|36.9|41.0545|37.7091|34.22|33.63|36.61|33.16|34.87|35.51|34.96|35.32|34.66|37.11|49.6|45.75|43.75|46.5|47.1|45.2|49.95|46.35|39.61|41.06|42.29|42.58|46.64|31.79|32.76|28.26|37.05|44.03|40.38|42.1|43.61|||||
2022-02-19 14:22:54|russ2000_1041|RMTI|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|
2022-02-19 14:22:58|russ2000_1042|KPTI|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||||
2022-02-19 14:23:00|russ2000_1044|WMK|price|0|14.7977|16.8894|15.5469|16.0465|14.2358|13.7987|14.8914|16.4524|17.1079|18.6064|21.1769|27.1739|24.4253|26.2369|23.1759|24.6751|29.0793|32.625|40.25|35.875|31|30.375|27.75|28.25|29.375|32.75|31.75|30|30.5|29.25|24.5|30.25|29|32.25|29.875|25.375|25.75|24.75|24.5|26.125|26|26.5|27.375|27|25.75|25.25|25.375|24.125|25.5|27.75|27.75|28.25|30.125|32.625|31.5|31.875|27.75|28.875|35|35|35.688|36.75|34.5|38.875|36.5|39.125|34.25|43.5|34|32.75|39.6875|38.3125|34.95|35.26|27.8|27.96|30.35|36.75|33.48|31.05|30.61|31.02|34.01|36.3|33.75|35.05|33.88|38.57|36.87|38.79|40.01|43.04|44.57|41.2|39.8|40.11|44.7|40.51|42.69|39.94|34.47|32.47|36.01|33.63|31.04|33.52|31.95|36.36|36.36|32.91|39.13|40.33|40.46|40.73|37.06|39.94|43.6|44.52|42.33|39.17|40.7|45.07|48.94|52.56|49.25|45.73|39.03|47.82|49.76|42.15|41.75|44.3|45.06|50.55|53|66.84|59.65|48.72|43.5|41.39|40.98|53.34|43.4|47.78|40.81|36.41|38.14|40.49|41.66|50.12|48|47.81|56.52|51.66|52.55|65.88|
2022-02-19 14:23:05|russ2000_1045|ENVA|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||||
2022-02-19 14:23:07|russ2000_1046|UHT|price|0||||||||||||||||10.5|11.25|9.75|9.75|9.5|10.875|11.625|11.875|11.875|12.5|13.5|14.5|12.625|12.875|11.625|10.75|10.875|14.375|15.875|16.5|18|16.625|16.75|16.625|15.25|18.125|16.875|16.5|16.625|16.375|17|17|16.375|16.5|16.125|16.625|17.875|19.625|18.5|18.375|20.5|20|18.938|21.5|21.875|21.625|20|18.625|19.625|19.5|19.6875|18|14.625|15.75|18.9375|17.6875|19.875|20.15|21.6|24.7|23.5|24.02|26.4|25.95|26.25|25.9|27|27.15|30.1|33.7|28.7|30.3|32.13|28.25|38.11|33.25|31.34|36.53|31.35|35.85|38.98|35.75|33.3|35.53|35.44|33.3|30|38.9|32.91|29.23|31.52|32.55|32.03|35.34|32.13|34.41|36.53|40.53|39.98|33.61|39|39.63|41.53|45.98|50.61|57.71|43.13|41.87|40.06|42.24|43.48|41.68|48.12|56.25|46.46|46.94|50.01|56.25|57.18|63.02|65.59|64.5|79.54|75.49|75.11|60.1|63.98|74.41|61.37|75.71|84.93|102.8|117.36|100.81|79.49|56.99|64.27|67.78|61.55|55.27|59.47|
2022-02-19 14:23:12|russ2000_1047|HFWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5628|15.1252|14.5005|11.375|9.75|8.75|8.75|8|8.6875|7.6875|8.5|9.6875|10|10.5|10.73|11.47|11.81|12.7|15.931|16.23|17.49|21.24|21.61|21.92|22.23|21.36|18.52|21.15|22.24|22|21.91|22.2|24.41|27.73|26.57|25.419|24.5|24.97|23.89|21.71|19.88|17.3|15.85|12.68|11.8|11.06|11.56|12.75|13.74|14.94|14.97|14.2|13.96|14.27|12.99|11.24|13.01|13.79|14.21|14.23|14.15|14.6|14.25|16.17|17.09|17.48|16.29|16.92|17.64|16.45|17.88|18.83|19.08|17.66|16.73|17.94|26.1|22.9|25.65|27.8|31.2|31.8|33.6|37|29.38|30.27|29.03|27.9|28.39|22.42|19.01|19.62|23.21|28.17|24.89|23.7|24.3|||||
2022-02-19 14:23:17|russ2000_1049|YRCW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:23:17|russ2000_1052|FORM|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||||
2022-02-19 14:23:20|russ2000_1053|FIBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|15.73|13.43|15.31|13.68|14.44|10.74|12.84|15|14.05|15.37|15.01|18.91|20.13|24.59|28.96|28.16|27.1|27.03|27.76|27.13|27.74|27.38|29.53|28.48|26.89|31.4|42.8|39.35|36.4|38.25|40.6|39.5|42.4|44.75|36.41|39.82|38.21|39.94|41.92|28.84|30.96|31.79|40.2|47.07|42.04|39.94|40.46||||
2022-02-19 14:23:23|russ2000_1055|TG|price|0||||||||||||||||||||||||||3.3889|3.6389|3.5278|3.0555|2.8056|1.8611|1.6389|2.3056|2.0833|1.75|2.2222|3.1944|4|3.1111|3.4444|3.8888|3.0555|3|3.3333|3.2222|3.2222|4.1112|3.861|4.639|5.528|6.861|7.167|7.708|10.083|11.167|13.375|13.458|18.5|23.417|21.958|24.146|28.292|18.3125|22.5|30.9375|21.75|21.375|20.6875|26.9375|19|17.3125|17.4375|17.6|19.15|17|19|18.7|24.15|16.75|15|11.95|14.99|15.05|15.53|14.63|16.13|18.2|20.21|16.86|15.6|13.01|12.89|15.91|15.82|16.74|22.61|22.79|21.3|17.25|16.08|18.21|14.7|17.79|18.18|16.33|13.32|14.5|15.82|17.08|16.32|18.98|19.38|21.58|18.35|14.83|22.22|19.59|14.56|17.74|20.42|29.44|25.7|26|28.81|23.01|23.41|18.41|22.49|20.11|22.11|13.08|13.62|15.72|16.12|18.59|24|17.55|15.25|18|19.2|17.95|23.5|21.65|15.86|16.14|16.62|19.52|22.35|15.63|15.4|14.87|16.7|15.01|13.77|12.18|11.82|
2022-02-19 14:23:28|russ2000_1057|ROCK|price|0|||||||||||||||||||||||||||||||||||||||||||7.3333|9.6667|8.3333|7.5001|7.6667|7.167|7|8.6667|9|8.083|10|13.5|15|17.5|13.3333|15.3333|16.25|13.167|14.25|13.667|11.625|15.1667|13.2917|16|14.0417|15.5833|10.9583|9.3333|11|11.7083|10.625|13.0667|10.0667|11.68|14.5067|14.7933|14.84|12.6933|12.4267|13.6533|14.4667|16.78|16.4067|21.88|24.1067|23.62|21.94|18.46|22.87|22.94|29.46|29|22.18|23.51|22.62|22.15|18.5|15.42|11.73|15.97|18.71|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||||
2022-02-19 14:23:32|russ2000_1058|PLOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.72|11.5|12.17|15.98|14.19|15.01|13.39|14.79|13.7|13.03|14.99|13.81|14.2|13.45|14.84|16.97|16.94|17.7|18.26|22.14|22.4|21.48|19.67|21.78|22.85|24.63|31.21|34.1|30.4|31.6|39.95|37.9|42.85|47|44|35.77|38.07|39.68|44.26|55.33|32.88|35.12|34.41|41.41|46.11|40.91|36.54|39.18||||
2022-02-19 14:23:35|russ2000_1060|CMCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|16|15.625|14.875|15.625|17.75|19|26.25|24.25|27.5|26|19.25|18|20.125|24|17.25|10.125|13.125|13.875|13.5625|8.875|7.8125|11.25|10.4|10.25|12.8|8.64|5.26|3.821|1.61|2.41|4.72|8.64|7.66|7.07|9.06|8.67|13.62|10.955|23.66|21.98|26.93|21.74|18.03|21.02|22.39|32.2|24.89|32.62|30.98|24.08|23.57|13.65|8.72|12.65|15.15|13.67|15.87|13.97|16.59|20.32|18.46|17.96|10.96|12.69|16.29|15.09|15.11|16.52|19.25|21.32|24.03|27.14|26.79|27.05|21.99|28.04|26.94|25|18.16|18.9|15.76|14.15|17.84|27.04|24.82|25.42|37.87|39.98|35.84|43.36|39.54|30.14|34.35|41.97|36.43|40.03|25|33.45|33.1|38.44|52.76|48.24|48.35|46.26|||||
2022-02-19 14:23:39|russ2000_1063|SYBT|price|0|||||||||||||||||||||||||||||||||||||||||1.607|1.6234|1.7382|2.0924|2.0924|2.2367|2.2186|2.3418|2.9683|2.897|3.1254|3.3041|4.0476|4.3854|5.4368|4.6032|4.8413|5.7143|6.9448|6.6667|6.5873|7.6787|7.1632|7.5397|7.8178|7.9365|7.0438|6.9448|5.913|6.5479|6.3098|6.4286|8.8889|10.7937|10.1587|10.5714|11.5556|13|11.0254|11.7778|11.4286|11.2286|11.9048|13.054|14.2222|14.8635|14.3302|15.3016|13.9683|14.5079|15.0984|15.8857|16.7746|18.32|19.78|18.6667|16.5733|15.84|18.0267|15.96|15.4933|14.24|20.4133|18.3333|16.2|16.1133|15.3933|14.2333|15.1667|15.32|16.5467|16.3667|16.7733|15.5|12.4133|13.6867|15.4667|15.9667|15.7733|14.9467|15|16.3533|18.8867|21.28|21.0933|19.9333|20.0667|22.2267|22.9533|25.1933|24.2333|25.1933|25.6867|28.23|32.96|46.95|40.65|38.9|38|37.7|35.1|38.15|36.3|32.8|33.81|36.15|36.69|41.06|28.93|40.2|34.04|40.48|51.06|50.89|58.65|63.88|||||
2022-02-19 14:23:44|russ2000_1064|CLNE|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||||
2022-02-19 14:23:47|russ2000_1065|PAHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.14|21.76|22.01|30.7|34.43|38.94|30.73|30.71|26.82|18.43|26.84|29.3|27.75|37.25|36.9|33.6|39.5|45.5|42.7|32.21|32.43|31.39|21.82|24.76|20.02|25.89|17.63|19.17|24.54|28.85|20.59|20.99||||
2022-02-19 14:23:49|russ2000_1067|AXDX|price|0.635655253837||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:23:53|russ2000_1068|TGTX|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||||
2022-02-19 14:23:57|russ2000_1069|BZH|price|0||||||||||||||||||||||||||||||||||||||||||||29.1666|25.417|25.417|24.3748|19.375|22.5|27.71|28.125|34.375|29.165|26.6666|23.96|30.835|24.585|26.6666|32.815|33.23|42.815|43.23|34.375|41.6666|35|38.6458|30.9375|32.0833|31.25|30.4166|45.1041|66.6666|65.4999|105.8166|80.9999|121.9499|129.2499|133.3332|101.7499|100.9999|98.0166|139.1665|140.6665|162.7665|176.5165|167.1832|178.1498|243.6831|249.3|285.75|293.35|364.2|328.5|229.35|195.2|235.05|145.15|123.35|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||||
2022-02-19 14:24:02|russ2000_1070|AVAV|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||||
2022-02-19 14:24:05|russ2000_1071|RARE|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||||
2022-02-19 14:24:07|russ2000_1072|MRCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|9|6.875|7.75|12.1875|9.2813|12.5|15.3438|25.5625|56.75|38.875|28|40.375|39.875|44.96|37.05|38|35.03|20.1|24.33|31.872|28.08|17.98|21.33|24.56|25.85|23.61|26.74|30.25|27.51|28.65|26.43|21.08|16.08|14.75|11.96|12.87|13.59|12.11|10.67|16.43|5.35|9.27|8.9|5.67|5.5|9.41|9.99|10.98|13.32|11|11.85|18.86|19.27|18.02|12.74|13.83|13.38|12.58|10.64|9.0195|7.43|9.17|9.26|11.08|12.86|11.58|11.29|13.99|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||||
2022-02-19 14:24:11|russ2000_1073|ITCI|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||||
2022-02-19 14:24:14|russ2000_1075|MPAA|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||||
2022-02-19 14:24:18|russ2000_1076|HASI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.55|11.4|13.85|14.04|14.31|13.82|14.18|18.28|20.05|16.76|19.12|18.78|20.52|23.38|19.17|19.75|24.11|24.43|23.74|19.33|19.21|21.34|19.42|25.64|27.58|28.84|32.18|20.41|28.46|41.88|62.36|55.51|56.74|55.25|52.94||||
2022-02-19 14:24:20|russ2000_1077|BMTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1078|GTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1079|ERA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1080|HK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:22|russ2000_1083|TNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166|130.48|184.32|154|88.88|74.64|72|66.4|70|91.92|90.64|102.8|97.6|78.4|74.32|46.48|29.84|40.16|32.64|33.2|23.52|20.8|20.08|22.48|30.88|32.64|34.32|32.8|38.8|43.6|54.8|55.6|55.12|30.32|24.48|19.76|19.04|17.6|15.04|12.96|11.28|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||||
2022-02-19 14:24:26|russ2000_1084|TTMI|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|||||
2022-02-19 14:24:30|russ2000_1085|MTSI|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|||||
2022-02-19 14:24:32|russ2000_1086|SRCE|price|0||1.617|1.617|1.573|1.617|1.6685|1.7564|2.6386|2.4487|2.824|3.212|3.5173|3.5363|3.8861|3.1929|3.142|3.0975|3.0084|3.1929|2.4043|3.0975|3.3327|3.3327|3.2375|3.1929|3.9752|4.535|4.2996|3.8852|3.5614|2.6826|3.3998|3.7464|4.9028|4.9954|5.5041|7.0535|6.5332|7.2848|8.2677|9.2793|7.8918|8.3254|8.3254|7.8917|8.9326|9.0191|9.194|9.4542|10.1466|11.7084|12.2286|10.6554|10.7793|11.1512|12.1422|14.2488|16.4174|17.3083|19.7471|24.6605|24.3624|21.8495|22.8291|22.3009|23.9876|17.9907|18.7403|14.758|11.8064|16.5289|14.3644|14.7088|23.1405|17.7686|17.1074|19.5702|20.4298|11.6446|13.843|10.5785|15.3471|15.7851|17.7769|20.4545|20.5372|21.1901|21.0818|17.6281|18.9587|19.1322|20.7851|24.7769|27.9587|26.8364|29.2091|23.7909|22.6545|20.8182|15.7364|19.1364|14.6364|21.3636|21.4818|16.4091|15.7|14.8182|14.6273|15.9545|15.3818|15.7818|18.4|18.2182|18.8545|18.9364|23.0273|22.2455|20.5455|20.2455|20.0818|21.5455|21.6|24.4727|29.0364|29.1727|27.8364|25.8909|31.1909|29.2091|31.0182|30.8|30.87|31.84|32.39|35.695|44.66|46.95|47.94|50.8|49.45|50.62|53.43|52.62|40.34|44.91|46.4|45.73|51.88|32.43|35.58|30.84|40.3|47.58|46.46|47.24|49.6|||||
2022-02-19 14:24:37|russ2000_1089|ATSG|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||||
2022-02-19 14:24:41|russ2000_1091|TVPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:42|russ2000_1092|CMTL|price|1|||||||||||||||||||||1.2963|1.2037|1.0185|0.9259|1.0185|0.8333|0.7407|0.7407|0.6481|0.8333|0.5556|0.5185|1.037|1.1111|1.5556|1.4815|1.6297|1.4815|1.6667|1.7407|1.7778|2.2223|2.4815|1.7037|1.1852|1.037|1.148|0.703|0.8889|0.667|0.815|0.649|1.445|1.055|0.852|1.1852|0.907|1.019|1.519|1.278|2.6852|1.9259|2.6296|1.963|2.4074|5.2778|6.4445|7.4445|5.3611|6.3889|6.8889|7.9445|5.7511|6.4667|6|4.9556|4.7867|4.1467|3.2889|5|6.4489|12.0467|19.6333|21.4267|10.7867|13.2667|18.2733|21.8933|35.11|35.35|38.36|31.85|28.45|27.76|35.65|36|37.85|43.47|54.25|44.8|38.73|49.13|48.42|38.8|33.47|31.87|32.12|35.36|31.24|21.57|30.82|28.06|28.3|26.95|33.11|30.86|30.92|27.32|25.17|26.5|24.61|27.08|30.02|30.42|31.75|33.8|38.07|33.04|28.9|28.81|24.16|19.52|24.2|13.07|10.4|10.73|14.01|18|21.51|21.63|30.59|33.6|27.92|24.97|23.53|29.76|34.95|28.91|18.51|16.42|14.4|21.34|23.98|24.97|21.57|20.33||||
2022-02-19 14:24:47|russ2000_1093|EZPW|price|0||||||||||||||||||||||||||||||||||3.4167|3.8333|4.7501|6|3.8333|5.9167|8.3333|7|7.2083|4.8333|5.1667|4.8333|4.4167|4.1667|3.4167|2.5|1.5833|1.7917|1.5833|2.25|2.25|2.1667|2.125|2.625|3.3333|3.4583|3.875|3.875|3.6458|2.7292|2.7917|2.2917|2.2917|1.7292|1.3542|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||||
2022-02-19 14:24:54|russ2000_1094|GPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:54|russ2000_1095|USCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:54|russ2000_1096|PATK|price|0|1.3728|2.2636|1.7986|1.3896|1.0366|0.9973|1.0366|1.0926|1.2439|1.5745|1.1094|1.4624|1.8692|1.6298|1.2427|1.1867|1.3904|1.146|1.3701|1.3497|1.202|1.5025|1.8539|1.5185|1.3704|1.2778|1.1111|0.963|0.9445|0.8519|0.7037|0.6667|0.7778|0.6667|0.7407|0.7407|0.963|1.037|1.0185|1.6296|1.963|3.5556|3.9444|5.6667|4.7778|3.6667|3.8889|3.5556|5.3889|4.8889|6.1111|6.3333|5.6667|6.0556|6.8333|6.7222|6.5556|7.3333|6.8333|6.5556|6.9167|6.7778|6.75|6.8333|6|6.9444|5.6389|4.1111|3.4167|2.7778|2.8611|2.5556|2.75|3.6|2.76|3.1556|3.8444|3.8556|3.7562|2.8933|3|2.8356|3.0444|3.6711|4.2667|4.3556|5.3111|4.5067|4.5467|4.3511|4.7556|4.7066|5.2756|5.0089|5.5289|5.5556|5.3289|7.0044|5.2533|4.4267|3.1111|3.3289|2.4178|0.2844|0.2178|0.6578|1.56|1.08|1.2889|0.8222|0.9467|0.8422|1.2124|0.9289|0.8267|1.8222|5.4|5.6667|6.8756|6.9156|7.0044|9.24|13.3556|12.8578|19.7022|20.7067|18.8267|19.5467|27.6756|25.3667|26.3267|29|30.26|40.1933|41.28|50.8667|47.2667|48.5667|56.0667|69.45|61.85|56.85|59.2|29.61|45.32|49.19|42.88|52.43|28.16|61.25|57.52|68.35|85|73|83.3|80.69|||||
2022-02-19 14:25:03|russ2000_1097|DFRG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:03|russ2000_1098|NCS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:04|russ2000_1099|UBA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3125|8.0625|8.1875|8.4375|8|7.5|7.375|7.375|6.8125|7.1875|7.5|8.6|8.6|9.23|9.98|11.28|12|10.95|11.08|12.4|13.55|13.38|14.8|14.5|14.94|16.43|16.48|14.6|18.12|16.53|17.46|16.47|17.1|19.25|19.43|18.8|17.33|16.22|14.61|17.16|15.95|14.56|13.05|15.41|15.07|15.97|15.29|16.81|16.74|19.43|19.15|19.87|19.01|17.18|19.56|19.19|18.99|19.15|20.16|22.06|21.12|20.01|18.71|20.37|20.49|21.85|23.5|21.06|19.63|20.3|19.2|20.69|23.88|22.01|23.17|20.93|20.86|22.65|19.8|20.02|22.27|19.91|20.34|20.54|21.44|24.43|24.37|14.61|10|9.56|14.4|18.04|18.8|19.79|19.5||||
2022-02-19 14:25:10|russ2000_1101|BUSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||16.5|16.656|16.335|17.499|18.168|18|18.669|21|22|23|24.249|24.249|25.749|28.5|31.251|34.749|40.5|36.75|37.5|51.75|40.5|44|41.5|38|36.125|39.875|39.5|42.86|39.48|43|41.24|44.42|44|45.502|47.7|48.3|55|54.44|54.26|58.26|57.45|63.69|58.89|59.46|58.65|61.77|60.45|59.43|65.67|69.15|63.69|59.94|67.53|63.09|63.3|46.62|54.99|50.79|23.28|24.03|14.25|11.01|13.08|13.47|13.35|13.41|14.25|15.75|13.65|15.6|15.09|14.34|14.64|14.4|13.53|13.11|15.72|17.4|17.28|17.07|16.56|19.65|19.65|19.62|19.41|20.82|20.39|21.15|22.8|30.16|29|29.45|30.97|31|29.73|33.03|30.83|23.91|24.4|25.51|25.45|27.77|16.39|18.08|16.08|20.8|25.85|25.57|24.69|26.48|||||
2022-02-19 14:25:14|russ2000_1102|INTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:14|russ2000_1103|RNG|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||||
2022-02-19 14:25:16|russ2000_1104|DHIL|price|0.126282051282|||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|10|7.5|10.625|10|25|37.5|83.75|76.875|56.875|28.75|22.5|27.5|21.25|14.69|11.25|9.375|7.19|9.69|8.44|6.35|4.75|3.99|4|4.1|4.42|6.96|4.09|4.34|4.05|5.18|8.77|9.1|9.5|9.5|18.5|17.57|17.58|25.8235|42.0025|41.03|44.88|63|96.99|106|84.24|85.89|75.27|83.51|83.15|64.99|41.59|39.32|53.2|57.55|69.43|72.5|58.07|78.85|78.43|79.52|79.5|75.73|74.43|74.34|74.68|76.98|77.54|73.55|102.6|110.29|125.07|120.03|131.47|133.1|157.52|170.26|194.21|198.09|178.88|176.42|189.9|182|186.9|189.19|197.3|211.93|207.62|200.01|194.51|171|135.82|141.56|138.66|139|91.8|109.56|124.9|140.55|165.21|161.02|164.98|189.05|176.75|
2022-02-19 14:25:21|russ2000_1105|PETX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:21|russ2000_1106|KELYA|price|0|6.6698|7.5917|8.7304|8.2424|7.5917|7.2121|9.2727|10.0048|12.7703|15.3461|15.461|20.6668|21.786|26.6794|21.5517|21.786|25.0136|23.2176|30.9896|25.9896|30|29.1667|26.5104|24.6615|22.8385|29.6|32.6|31.4|28.3|30.4|22.8|26.2|30.4|31.4|27|25.2|29.6|24.2|27.2|35|32.6|25.5|23.75|27.75|24|27.5|26.3125|27.5|36|25.75|26.75|27.75|32.0313|29.25|28.375|27|26.75|31.375|33.5|30|37.5|35.375|31.375|31.75|27.75|32.125|30.125|25.125|23.9375|23.125|23.625|23.625|23.58|24.25|20.2|21.89|28.23|27.01|21.67|24.71|21.52|23.75|24.92|28.54|29.61|29.8|26.71|30.18|28.79|28.64|30.66|26.22|27.13|27.17|27.41|28.94|32.2|27.46|19.81|18.66|20.56|19.33|19.05|13.01|8.05|10.95|12.3|11.93|16.66|14.87|11.73|18.8|21.71|16.5|11.4|13.68|15.99|12.91|12.6|15.74|18.68|17.47|19.47|24.94|23.73|17.17|15.67|17.02|17.44|15.35|14.14|16.15|19.12|18.97|19.22|22.92|21.86|22.45|25.09|27.27|29.04|22.45|24.03|20.48|22.06|26.19|24.22|22.58|12.69|15.815|17.04|20.57|22.27|23.97|18.88|16.77||||
2022-02-19 14:25:27|russ2000_1107|UTL|price|0|||||||||8.2771|8.8401|9.9099|10.8108|14.1329|15.7095|14.8649|12.9505|14.4144|14.6396|15.0901|13.232|13.5135|12.6126|13.3446|13.5698|15.428|16.8919|15.5969|16.6667|15.6532|14.696|14.8086|14.7523|15.2027|16.2162|17.1171|17.455|17.1734|15.5625|17.4375|18|19.875|18.875|21.375|19.5|18.625|16.75|17.25|16.25|16.375|17|19.875|20.875|23.125|22.75|20.75|20|19.875|20.375|22.875|24.313|25.375|23.5|22.875|25.438|23.75|25.1875|24.3125|35.75|29.5625|26.6875|26.125|26.5|25.75|24.75|24.25|23.4|26.55|29.88|27.15|24.8|25|24.1|25.07|25.8|27.72|26.35|27|28.3|25.8|27|28.1|25.1599|26.11|24.06|24.27|25.35|27.24|27.3|29.5|28.5099|26.95|27.11|25.91|20.65|20.08|20.62|22.45|22.98|23.25|20.91|21.95|22.74|23.56|26.3|25.68|28.38|26.83|26.5|27.22|25.92|28.13|28.88|29.27|30.49|32.84|33.83|31.09|36.67|34.77|33.02|36.88|35.88|42.49|42.67|39.06|45.34|45.03|48.31|49.46|45.62|46.41|51.04|50.9|50.64|54.17|59.89|63.44|61.82|52.32|44.82|38.64|44.27|45.69|52.97|42.78|45.99||||
2022-02-19 14:25:35|russ2000_1108|ANIP|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||||
2022-02-19 14:25:39|russ2000_1111|CEVA|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||||
2022-02-19 14:25:43|russ2000_1112|FSTR|price|0|6|8.25|6|6.25|6.875|5.5|7.625|6.25|6|4.25|4.875|4.75|4|4.5|4|2.25|3|3.75|4.375|2.125|3.875|6.75|7.25|6.5|5.5|5.125|5.125|4|4.5|5.75|3|2.5|4|3.5|2.75|3|3.25|2.375|2.25|2.875|3.125|4.125|3.8125|3.3125|3.0625|3.625|3|3.25|3.5|4.125|4.25|4.25|3.5|4|4|3.75|4.125|4.375|5.438|4.938|5.438|5.188|4.5|6.625|4.625|5.875|4.8125|4.875|4.0625|3.1875|3.4375|2.5|3.65|3.88|4.05|4.5|5.76|5.03|4.36|4.34|3.85|5.12|5.65|6.5|8.03|8|8.43|9.52|9.24|9.3|13.25|14.874|19.43|24.27|16.06|25.91|20.61|28.68|43.46|51.73|43.06|33.2|30.42|31.28|24.83|30.07|30.58|29.81|28.89|25.92|28.94|40.94|43.11|32.91|22.23|28.29|28.51|28.61|32.34|43.44|44.29|43.17|45.74|47.29|46.85|54.12|45.94|48.57|47.48|34.61|12.28|13.66|18.16|10.89|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|
2022-02-19 14:25:48|russ2000_1113|PBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:49|russ2000_1114|SJW|price|0|2.5833|2.7605|2.7084|2.5938|2.7917|2.8646|3.0417|3.6875|4.6667|5.125|5.9167|6.5|5.8959|6.5417|5.8959|5.5208|6.2084|6.125|5.7292|4.7917|4.9375|4.9584|5.0417|4.8959|4.5626|4.3959|4.5|4.5417|4.1875|3.9792|4.2917|4.3333|4.7917|4.6667|5|4.8333|5.3541|5.4167|5.8751|5.9167|6.5|6.3333|6.3125|6.6458|6.4167|5.9792|6|5.375|5.396|5.979|6.2085|6.2915|6.521|5.5415|6.5|7.8125|8.2915|8.75|9.354|10.0835|11.729|9.8333|9.625|9.7915|10.5|13.2708|15.0625|20.0416|19.5|19.8125|19.7916|17|13.2917|14.25|13.65|14.215|13.5333|13.5|13|13.0083|12.75|14.2083|14.0833|14.875|17.33|17|16.51|18.2|17.565|23.505|24.14|22.75|26.85|25.45|29.91|38.76|40.48|33.3|34.14|34.67|28.59|26.4|29.97|29.94|25.43|22.7|22.85|22.57|25.42|23.44|24.63|26.47|23.15|24.24|21.77|23.64|24.12|24.01|25.36|26.6|26.5|26.2|28.02|29.79|29.56|27.2|26.87|32.12|30.91|30.69|30.75|29.65|36.35|39.38|43.68|55.98|48.22|49.18|56.6|63.83|52.71|66.22|61.15|55.62|61.74|60.77|68.29|71.06|57.77|62.11|60.86|69.36|62.99|63.3|66.06|73.2||||
2022-02-19 14:25:54|russ2000_1115|KOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|20.45|17.51|18.97|23.7|24.91|33.41|39.48|43.95|43.88|44.25|37.41|19|14.52|25.54|30.13|28.83|29.06|24.73|26.57|35.64|42.02|35.95|25.86|34.22|38.14|33.79|35.42|38.34|43.97|40.89|41.72|45.99|40.13|37.57|35|24.94|18.41|25.97|19.6|18.57|22.44|29.93|30.71|41.6|42.4|35.15|44.5|51.45|43.05|38.9|32.9|16.83|25.54|26.96|30.12|38.93|11.06|17.25|22.57|30.4|36.1|31.6|29.4|31.38||||
2022-02-19 14:25:57|russ2000_1116|GLUU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1117|PGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1118|FPRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1122|CENTA|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|||
2022-02-19 14:26:02|russ2000_1124|NNBR|price|0|||||||||||||||||||||||||||||||||||||||||||||6.6667|8|9.2223|8.445|10|11.833|11.5|17.5|22.125|20.75|14|15.25|10.438|12.5|11.5|9.094|10.813|11.938|8|5.875|5.688|5.75|6.406|7.25|10.875|10.5|9|9.25|8|10.69|8.72|11.15|11|12.8|9.25|9.99|8.74|12.66|12.86|12.56|11.7|12.71|11.45|13.21|12.32|12.68|11.99|10.6|12.91|12.35|11.83|12.43|12.49|11.8|9.81|9.42|9.73|13.94|12.85|2.29|1.26|1.68|4.64|3.96|5.5|5|8.25|12.36|18.26|14.96|5.05|6|8.16|10.21|8.49|9.16|9.46|11.41|15.56|20.19|19.7|25.58|26.72|20.56|25.08|25.52|18.5|15.94|13.68|13.99|18.25|19.05|25.2|27.45|29|27.6|24|18.9|15.6|6.71|7.49|9.76|7.13|9.25|1.73|4.74|5.16|6.57|7.07|7.35|5.25|4.1||||
2022-02-19 14:26:06|russ2000_1126|HVT|price|0|2.7865|4.2449|3.2031|3.4115|2.0834|2.1667|2.3333|2.1667|3.2917|3.6667|3.7917|4.3333|5.7083|4.4167|3.6667|4|5|5.5|5|3.75|4.0834|3.75|3.9167|3.75|4.0834|4.0417|3.5834|3.4167|3.75|3.6667|2.4167|2.4584|3|3.1667|3.2501|3.5417|3.3333|3.75|3.0834|5.75|6.5|6.5|8.625|8.5625|7.5|6|5.5|5.875|6.125|5.125|6.813|6.938|6.813|5.125|5.375|5.688|5.75|6.25|7.063|6.75|9.375|11.063|9.5|10.5|12.6875|17.625|14.5|12.625|10.625|8.5|10.9375|9.875|13.7|14.95|9.85|16.55|17.21|19.75|12.5|13.9|10.75|17.5|18.28|19.86|21.28|17.48|17.54|18.5|15.25|14.78|12.23|12.89|14.35|15.69|15.95|14.8|14|11.67|8.77|8.99|10.64|10.04|11.44|9.33|10.53|9.15|11.81|13.73|16.32|12.29|10.91|12.98|13.26|11.51|9.99|10.98|11.1|11.17|13.88|16.31|20.56|23.01|24.53|31.3|29.7|25.13|21.79|22.01|24.88|21.62|23.48|21.44|21.16|18.03|20.04|23.7|24.35|25.1|26.15|22.65|20.15|21.6|22.1|18.78|21.88|17.03|20.27|20.16|11.89|16|20.94|27.67|37.19|42.76|33.71|30.57||||
2022-02-19 14:26:11|russ2000_1127|SUP|price|0|1.7194|2.3236|2.4591|2.1049|1.886|1.4068|1.5214|1.4171|1.866|2.4437|1.9322|2.2353|3.0025|3.2582|2.5312|2.4538|3.2029|3.1857|3.2029|2.0319|2.7035|3.6071|4.4077|4.3561|5.2083|5.5096|6.8871|5.3031|5.854|7.5|4.8485|6.1743|6.1743|8.1061|9.625|10.9166|15.375|16.5|15.8334|18.8334|29.0833|37.4167|44.25|42.75|35|32|29|26.625|25.5|31.25|27|26.375|25|26.5|23.875|23.125|22.625|26.5|27.75|26.813|33.188|28.188|22.875|27.8125|23.25|27.3125|28|26.8125|31.6875|25.75|30|31.5625|34.57|38.3|33.21|40.25|48.78|46.25|47.08|41.36|36.43|41.7|40.55|43.52|35.44|33.45|29.95|29.05|26.41|23.7|21.52|22.26|19.36|18.29|16.79|19.27|20.83|21.76|21.69|18.17|20.75|16.88|19.16|10.52|11.85|14.1|14.2|15.3|16.08|13.44|17.28|21.22|25.64|22.11|15.45|16.54|19.54|16.37|17.09|20.4|18.68|17.21|17.83|20.63|20.49|20.62|17.53|19.79|18.93|18.31|18.68|18.42|22.08|26.78|29.16|26.35|25.35|20.55|16.65|14.85|13.3|17.9|17.05|4.81|4.76|3.46|2.89|3.69|1.2|1.7|1.25|4.09|5.68|8.62|7.05|4.48||||
2022-02-19 14:26:17|russ2000_1129|PGNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:26:18|russ2000_1130|REV|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||||
2022-02-19 14:26:23|russ2000_1131|RT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:26:23|russ2000_1132|WHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.25|13.15|13.68|19.02|16.15|17.1|16.9|18|19|19.7|19|18.71|18.4|18.63|19.75|18.08|19.39|22.89|23.43|33.21|30.4399|39.03|34|39.9|41.5|25.21|38.98|40.66|34.7|35.3|36.8|37.94|33.77|40.15|40.05|36.85|33.6|37.09|38.32|36.97|39.14|40.02|43.98|42.18|49.41|58.11|59.74|60.02|56.69|61.12|60.3|60.24|53.19|52.86|58.86|55.85|52.33|62.19|52.2|57.1|65.54|66.21|54.59|59.54|51.66|34.83|35.35|28.33|28.49|29.64|16.6|15.48|11.42|13.73|15.81|22|19.34|16|
2022-02-19 14:26:27|russ2000_1133|PLUG|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||||
2022-02-19 14:26:31|russ2000_1134|TTEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|36.5|26|19.75|26.063|14.063|11.375|14.5|12.25|10.0625|10.25|6.5625|10|14.25|33.7031|34.5|31.0625|24.75|18.375|7.875|8.99|7.81|14.33|13.43|9.54|6.25|7.26|5.43|3.85|6.27|11.3|6.26|8.77|9.44|9.69|12.92|8.15|10.02|12.05|11.11|12.66|15.63|23.88|36.69|32.4701|23.91|21.27|22.46|19.96|12.44|8.35|10.89|15.15|17.06|20.03|17.08|12.89|14.84|20.59|19.38|21.08|15.24|16.2|16.1|16|17.05|17.8|21.21|23.43|25.09|23.94|24.51|28.99|24.58|23.68|25.45|27.08|26.79|27.91|27.76|27.13|28.99|30.5|29.6|40.8|41.75|40.25|30.7|34.55|25.9|28.57|36.23|46.59|47.88|39.62|36.72|46.56|54.55|72.93|100.45|103.09|93.53|90.55||||
2022-02-19 14:26:35|russ2000_1135|CNOB|price|0||||||||||||||||||||||||||||||||||||||||||||||||6.0572|5.8884|5.7222|6.1122|6.667|7.2231|6.3346|6.8331|7.0007|7.3343|8.4592|9.1675|7.8747|9.4585|9.3756|8.3125|8.5|8.0625|7.125|6.75|7.375|8|8.25|6.25|8.25|9.75|10.375|9|9.675|9.7|11.375|10.25|11.16|12.57|15.12|19.02|20.25|15.9|11.55|11.96|13.1|12.55|11.35|11.24|10.96|11.4|13.83|16.1|15.85|15.24|14.82|12.21|11.32|10.84|8.942|10.17|8.2|7.05|8.65|8.51|8.99|8.66|7.15|7.53|8.04|9.11|10.45|9.08|9.79|10.26|10.99|11.94|11.36|12.78|12.76|14.25|19.67|19|19.15|19.33|19|19.31|21.52|18.51|19.24|15.72|15.14|18.28|26.05|22.45|22.3|22.1|26.25|30.25|25.5|24|17.93|20.25|21.99|22.38|25.74|10.75|15.14|15.07|19.83|25.91|26.09|28.51|32.78|||||
2022-02-19 14:26:39|russ2000_1136|DX|price|0||||||||||||||||||||60|60.75|61.5|59.25|48.75|25.5|18|16.5|18.75|22.5|26.25|27|30.75|44.25|49.5|62.25|63|73.5|106.5|136.5|121.5|165.75|168.75|185.25|171.75|159.75|142.5|133.5|63.756|91.5|114.756|121.5|120|123|138|142.5|176.256|155.256|168|172.5|159|144|133.5|101.25|55.5|39|24|20.25|19.3125|16.875|4.6875|3.9375|3|3|5.91|7.35|6.3|10.56|14.7|13.32|14.52|14.64|17.88|16.62|18.3|19.5|20.1|21.6|23.46|22.2|22.65|21.42|20.7|20.25|20.52|20.4|21.27|23.25|24.75|23.67|26.61|28.65|26.4|23.55|19.62|21.06|24.6|25.29|26.19|27|27.69|32.34|32.76|30.18|29.04|24.18|27.39|28.65|31.14|32.25|28.32|32.04|30.57|26.31|24|26.85|26.55|24.24|24.75|25.41|22.86|19.68|19.05|19.95|20.82|22.26|20.46|21.27|21.3|21.81|21.03|19.89|19.59|19.14|17.16|18.27|16.75|14.78|16.94|10.44|14.3|15.21|17.8|18.93|18.66|17.28|16.71||||
2022-02-19 14:26:44|russ2000_1137|GTY|price|0.374695407685|6.3373|7.155|6.763|12.8933|11.2555|11.6723|10.2742|17.8145|19.9752|17.9468|22.1228|27.7059|25.2711|25.8588|21.98|21.8602|21.6098|21.1532|13.6203|17.6151|16.2073|17.9955|17.1318|20.3915|20.1367|21.516|19.0061|23.0108|21.625|17.25|11.125|21|20.375|19|15.375|13.125|12.875|10.75|10.25|11.75|10.5|14.75|13|13.875|15.5|11.875|11.375|11.8749|11.375|11.7503|13.2499|14.125|14.2496|13.7498|17|20.5|16.75|17.563|18.563|18.3143|17.6708|14.7009|11.4835|9.8996|10.7906|11.3846|9.8006|8.9097|9.7016|8.9097|8.1177|11.246|13.0279|16.3146|17.14|18.8|18.85|19.1|19.58|18.78|19.89|24.14|24.75|26.57|21.51|23.36|28.12|25.55|25.23|30.03|27.25|29.1|27.64|28.58|32|28.74|28.66|25.2|28.43|15.93|18.11|18.71|19.47|18.35|19.62|22.39|24.51|23.4|24.77|23.96|28.51|22.88|25.41|23.2|15.94|15.58|15.82|18.58|18.31|20.21|21.41|20.59|19.18|18.89|18.92|18.37|18.61|18.2|17.37|16.62|16.88|19.83|19.68|22.72|22.73|25.27|25.6|25.98|28.41|25.22|25.05|28.65|26.83|32.03|32.43|29.98|33.54|23.74|27.16|29.63|26.28|28.32|31.58|31.59|32.12|||||
2022-02-19 14:26:49|russ2000_1140|WMS|price|0|0.7869|1.0046|0.7869|0.5944|0.2847|0.1925|0.1925|0.1675|0.2763|0.3349|0.226|0.4185|0.7367|0.5608|0.3851|0.3768|0.4101|0.4855|0.4521|0.2763|0.4269|0.5441|0.4688|0.3851|0.5191|0.8455|0.7869|0.6529|0.6027|0.6027|0.2595|0.2428|0.6195|0.7116|1.1888|1.8668|2.1598|1.6324|1.8836|2.3732|2.1472|2.8881|2.6997|2.8881|2.7123|1.9087|1.7705|1.8708|2.0845|1.9712|2.1218|1.645|1.7454|2.4739|2.712|2.0093|1.8838|2.5175|3.0387|2.1222|3.1453|2.792|5.2917|4.9167|5.125|11.3333|7.75|8.75|6.5833|10.2917|15|13.4167|12|21.4467|11.66|13.3333|12.6667|8.1667|9.4|9.9867|8.5|10.3933|15.1067|17.4667|20.6667|19.8667|17.1267|22.36|18.7733|22.5|18.7533|16.7267|20.0667|18.26|19.4733|23.24|26.16|28.86|33.1|36.64|35.97|29.77|30.57|26.9|20.91|31.51|44.56|40|41.94|39.25|38.07|45.24|35.35|30.72|17.59|20.52|23.73|19.95|16.38|17.5|25.21|25.51|25.95|||15.54|20.95|22.98|29.94|29.33|28.93|24.03|21.3|27.37|24.06|20.6|21.9|20.1|20.25|23.85|25.9|28.55|30.9|24.25|25.77|32.79|32.27|38.84|29.44|49.4|62.44|83.58|103.39|116.57|108.17|136.13||||
2022-02-19 14:26:54|russ2000_1141|SPOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.05|34.13|31.23|29.19|27.08|28.29|28.33|20.04|22.93|22.59|19.98|25.09|16.94|15.36|7.25|8.07|10.75|10.49|8.93|12.76|12.21|10.98|12.85|13.1|15.75|18.02|13.85|15.67|14.25|14.12|13.52|12.49|11.85|11.35|12.42|12.87|13.77|14.7|16.99|14.92|14.04|17.74|19.38|16.98|17.33|18.7|16.69|18.45|17.97|21.3|18.35|17.3|14.9|16.1|15.65|15.35|14.85|12.7|13.7|15|12.09|12.16|9.98|9.58|10.14|11.13|10.64|9.53|10.27|9|
2022-02-19 14:26:57|russ2000_1142|AI|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.75|139.6|66.26|50.35|45.12|26.34||||
2022-02-19 14:26:58|russ2000_1143|MYE|price|0|1.7164|2.1799|2.2601|2.4601|2.1799|2.1397|2.4601|2.5599|2.7816|2.8723|2.6438|2.8588|3.2225|3.4046|2.7489|2.9745|3.9807|4.1158|4.8694|4.6741|4.7643|5.5608|6.5575|6.8035|6.8035|7.8964|8.087|7.2671|7.4312|8.9613|6.3932|6.0651|7.1035|7.3765|6.852|7.3328|9.3764|11.1797|10.7437|13.5238|15.6273|13.7489|15.8678|15.2066|13.471|13.3059|14.2563|11.5702|11.6744|11.8793|13.8632|14.8881|15.3401|16.9341|13.6364|15.3401|15.1132|15.3401|16.4986|17.0641|20.8744|24.0021|23|28.6872|21.127|20|17.7489|15.7491|12|10.7512|12.6884|14.5003|13.4991|15.1008|9.48|10.92|11.6|13.712|12.53|10.7|9.55|9.5|10.01|12.12|12.3|14.1|10.95|12.8|14.11|12.5|11.64|14.58|15.99|17.19|17|15.66|18.68|22.11|19.82|14.47|13.13|8.15|12.61|8|6.14|8.32|10.77|9.1|10.48|8.09|8.59|9.74|9.93|10.28|10.15|12.34|14.75|17.16|15.62|15.15|13.96|15.01|20.11|21.12|19.92|20.09|17.64|17.6|17.53|19|13.4|13.32|12.86|14.4|12.99|14.3|15.85|17.95|20.95|19.5|21.15|19.2|23.25|15.11|17.11|19.27|17.65|16.68|10.75|14.55|13.23|20.78|19.76|21|19.57|20.01||||
2022-02-19 14:27:03|russ2000_1145|WSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.651|10.5987|12.5763|14.3352|17.1421|16.4039|16.1578|15.2465|15.1007|13.0502|11.4463|10.4803|8.7123|3.135|1.932|2.8525|4.6113|1.8682|2.898|3.1988|3.618|3.0438|2.5517|2.0505|2.3968|1.7133|2.7431|3.3901|4.4564|7.6187|7.6369|8.6485|9.3593|10.216|10.5|11.41|11.71|12.92|12.91|13.13|13.3|14.44|13.59|14.96|16.84|18.6|17.65|18.75|18.55|17.55|17.35|17.75|17|16.24|16.29|16.87|16.96|19.14|13.38|14.34|15.17|18.88|20.45|19.77|19.65|21.81||||
2022-02-19 14:27:06|russ2000_1146|HSII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.063|13.9375|15.875|38.75|40.2813|49.875|49.2031|40.0625|28.9375|19.87|14.11|18.45|19.66|18.68|16.24|14.96|11.82|13.61|19.19|22.14|21.92|29.98|29.44|34.7|37|26.22|32.6|32.45|33.96|33.45|36.43|42.23|48.65|50.2|37.35|37|31.1|28.83|30.1|19.51|15.06|17.38|23.26|30.3|28.03|23.82|19.5|29.21|27.38|21.38|16.57|21.99|22.07|16.8|12.86|15.61|14.89|16.45|16.8|20.21|19.26|17.68|20.54|23.06|24.58|26.19|19.23|28.02|22.94|17.79|18.02|24.3|25.6|22.25|20.6|24.9|30.3|36.9|33.8|30.32|38.33|30.79|27.41|32.82|21.78|20.66|20|28.88|35.15|44.7|43.64|43.2||||
2022-02-19 14:27:10|russ2000_1147|HMST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.975|13.9|15.865|18.515|23.93|22.9|20.57|19.52|20.11|19.47|19.03|17.75|17.36|17.95|22.82|22.68|22.32|20.93|19.43|24.94|32.25|26.7|26.9|26.65|28.65|29.05|27.65|26.9|21.58|26.35|29.06|27.5|34|22.23|24.61|25.77|33.18|45.02|40.41|40.06|51.83|||||
2022-02-19 14:27:13|russ2000_1148|TBPH|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||||
2022-02-19 14:27:15|russ2000_1149|PKE|price|2|4.0772|5.6194|6.9444|7.3609|5.716|6.6322|4.7917|5.1667|4.3333|4.1667|4.875|6.0417|5.8333|4.9583|5.2083|8|7.1667|8|4.0834|5.9166|5.625|6|5.25|5.5833|5.125|4.5416|4.3333|4.2917|4.75|3.9166|3.75|3.7917|3.7083|3.875|4.1667|4.4167|4.4167|4.3333|4.2083|4.0834|4.9166|5.0834|5.5833|9.2083|8.625|11.5833|10.3333|11.542|11.583|19|20.25|21.3333|16.083|12.083|15.167|16.25|16.75|19.75|17.5|21.417|15.833|8.9167|12.7917|18.1667|15.9583|19.375|21.9167|15.1667|16.7083|26.7917|35.4375|29.5|21.67|25.05|25.25|25.25|29.65|21.4|21.56|15.35|18.1|22.92|25.55|26.75|24.96|22.15|21.09|19.9|23.2|24.15|25.24|28.87|31.77|26.1|32.44|27.96|27.85|29.56|29.45|23.55|29.55|28.02|17.78|15.71|19.29|21.54|23.65|27.18|25.88|23.9|27.4|31.8|30.11|24.75|27.44|28.5|23.46|25.98|24.37|25.3|24.15|26.64|29.71|28.49|26.86|28.14|24.6|21.71|21.48|17.61|17.51|14.23|16.36|16.54|18.13|19.12|16.9|18.16|19.1|17.02|20.67|21.38|17.81|17.39|14.94|16.9|16.31|13.91|12.13|11.09|12.73|13.89|15.42|14.58|12.9|13.29|
2022-02-19 14:27:19|russ2000_1151|PLUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2813|2.375|3|3.3125|3.375|3.0313|3.4375|3.375|2|2.2344|2.0625|1.9375|2.3438|9|8.2813|6.6094|5.125|2.8438|2.2969|2.635|1.7875|2.3875|2.3725|1.7425|1.625|1.7625|1.8|2.66|3.9|3.085|3.2425|2.67|2.6153|2.9525|2.9175|2.875|3.255|3.44|3.5575|2.8325|2.4375|2.6125|2.6452|2.4325|2.2|2.4175|2.3|3.3825|2.725|2.6275|2.9225|3.6425|3.8875|4.1275|4.3875|4.375|5.3625|5.91|6.6525|6.61|6.1675|7.07|7.9925|8.0875|9.805|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||||
2022-02-19 14:27:24|russ2000_1153|PKOH|price|0|13.75|14.75|15.5|14.75|13.5|13.25|19|14.25|16.75|13.625|11.75|11.25|10|7.25|7.375|6.5|7.875|7|8.625|5.75|6|5.625|6.625|6.25|6|7.5|8.125|5.875|6.25|4.25|3.5|2.75|4.125|3.125|2.75|3|4.5|4.5|3.8125|5|9|11|11.875|12.875|14.625|13.125|13|12.875|11.5|12|14.5|16.125|16.5|19.375|14.5|12.875|13.25|15.25|15.25|18.25|19.375|18.5|13.625|15.125|14|16.9375|12.5|9.875|10.625|8.625|7.875|4.875|4.625|4.8|3.05|3.18|4.48|4.5|4|4.16|3.46|4.94|8.15|7.4|9.21|11.8|17.9|25.81|18.74|16.79|17.56|14.1|19.96|17.27|13.79|16.1245|18.5|27.3|25.95|25.1|15.71|14.76|17.89|6.17|3.26|3.42|8.72|5.65|8.74|14.39|13.3|20.91|20.66|21.14|12.01|17.84|20.05|19.03|21.67|21.31|33.13|32.98|38.42|52.4|56.15|58.11|47.86|63.03|52.67|48.46|28.86|36.78|42.82|28.28|36.45|42.6|35.95|38.1|45.6|45.95|38.85|37.3|38.35|30.69|32.38|32.59|29.86|33.65|18.94|16.59|16.07|30.9|31.49|32.14|25.52|21.17||||
2022-02-19 14:27:31|russ2000_1154|W|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||||
2022-02-19 14:27:32|russ2000_1155|TWI|price|0|||||||||||||||||||||||||||||||||||||||||6.6667|8.2219|9.3333|11.3333|12|10.7222|12.111|12.333|15.083|17.167|17.125|16.25|16.5|16|15|12.75|14.75|17.625|20|19.938|19.25|17|11.125|9.5|7.6875|11.875|10.25|6.5|7.1875|5.3125|5.75|4.25|3.55|4.08|5.29|4.74|5.1|4.15|2.59|1.34|0.89|1.24|1.95|3.06|5.33|10.29|9.6|15.1|14.37|13.98|13.73|13.8|13.808|14.968|14.464|16.12|20.264|25.288|25.536|25.008|24.488|28.496|21.32|8.25|5.03|7.47|8.9|8.11|8.73|9.97|13.57|19.54|26.61|24.26|15|19.46|23.65|24.53|17.66|21.72|21.08|16.87|14.64|17.98|18.99|16.82|11.82|10.63|9.36|10.74|6.61|3.94|5.38|6.2|10.12|11.21|10.34|12.01|10.15|12.88|12.61|10.73|7.42|4.66|5.97|4.89|2.7|3.62|1.55|1.46|2.89|4.86|9.28|8.48|7.16|10.96||||
2022-02-19 14:27:37|russ2000_1156|LBAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.575|7.7357|8.5416|8.3799|8.7022|9.6691|9.0245|9.6691|9.9914|10.798|10.9584|10.153|7.8157|7.0102|7.0102|7.4125|7.0907|6.124|5.842|9.0883|8.9917|10.0068|10.8417|13.5798|10.4672|12.0951|10.7617|10.8159|11.9021|11.9544|12.2827|11.9991|12.2678|13.0961|11.6186|11.6484|12.0115|11.5178|12.1917|12.2779|11.7482|12.2583|11.1476|10.9419|11.1723|10.0119|11.1694|10.5215|10.0983|9.7268|6.9366|7.7659|6.4788|5.5199|7.645|7.3599|7.2822|9.4763|9.415|9.0522|7.093|7.8186|9.381|10.019|9.8571|9.6952|9.381|9.9333|10.7143|11.781|10.7143|10.8|9.76|11.7|11.5|11.89|11.11|11.79|10.15|11.38|14.04|19.5|19.6|18.85|20.4|19.25|19.85|19.85|18.05|14.81|14.93|16.15|15.43|17.38|10.81|11.43|9.95|12.7|17.43|17.48|17.63|18.99|||||
2022-02-19 14:27:41|russ2000_1158|DAKT|price|1||||||||||||||||||||||||||||||||||||||||||||1.125|1.0938|1.0938|0.969|0.6565|0.891|0.719|0.7345|0.469|0.516|0.5785|0.5315|0.516|0.5|0.797|0.75|0.7895|1.0315|1.266|1.4375|1.3906|1.2344|1.5|1.7188|3.4844|2.25|2.75|3.4063|3.875|5.6225|4.365|3.28|3.275|4.92|4.7|4.625|7.62|7.025|8.39|7.745|11.435|10.615|12.95|12.34|12.46|10.18|10.235|10.805|15.195|19.61|28.14|23.71|34.57|22.78|21.26|29.82|20.49|14.79|17.85|9.96|8.63|9.04|8.38|7.52|7.81|8.37|8.52|10.92|15.27|10.72|9.93|10.1|10.94|8.14|7.73|8.77|11.86|9.99|10.88|11.96|14.61|13.02|11.1|13.31|12.38|10.73|11.43|9.7|8.03|8.7|6.47|8.35|10.16|9.46|9.78|10.27|9.26|9.01|8.59|7.31|7.53|7.58|6.34|6.86|5.9|4.52|4.17|3.9|4.8|6.17|6.11|5.55|4.9|
2022-02-19 14:27:45|russ2000_1159|NVRO|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||||
2022-02-19 14:27:47|russ2000_1161|CSFL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:27:47|russ2000_1162|HWKN|price|0|0.6878|0.6607|0.917|0.6473|0.6252|0.4535|0.4535|0.3677|0.6418|0.665|0.7001|0.7001|0.6364|0.7106|0.5834|0.6045|0.9652|0.9227|0.8484|0.806|1.3257|1.3149|1.2936|1.2936|1.6118|1.3679|1.6118|1.5375|1.4416|1.5264|1.5264|1.4416|1.4692|1.6027|1.6917|1.6027|1.8464|1.7763|1.7763|1.9165|2.3559|2.0614|2.3559|2.3068|2.886|3.0921|2.886|2.989|3.515|3.0615|3.6281|4.195|4.0475|3.6905|3.6905|3.393|3.5|4.125|4.875|5.7815|5.625|6|5|5|4.875|4.0625|3.9375|4.3438|4.1563|3.9375|3.9375|4.1875|4.8125|4.375|3.865|4.45|4.57|4.67|4.35|4.495|4.525|4.975|6.405|6.915|5.955|5.99|5.975|5.92|5.955|6.075|6.805|6.995|7.035|7.0025|7.11|7.15|7.38|7.725|7.2|7.5|7.615|7.48|8.79|7.645|7.715|11.29|11.68|10.915|12.1|12.04|17.71|22.2|20.54|18.11|15.92|18.43|18.6|19.09|20.775|19.32|19.975|19.695|18.87|18.595|18.37|18.57|17.98|21.665|18.995|20.195|19.25|17.885|18.045|21.705|21.665|26.975|24.5|23.175|20.4|17.6|17.575|17.675|20.725|20.475|18.415|21.705|21.25|22.905|17.8|21.29|23.05|26.155|33.52|32.75|34.88|39.45|||||
2022-02-19 14:27:52|russ2000_1163|BANF|price|0|||||||||||||||||||||||||||||||||||||||||4.25|3.9375|4.0625|3.625|3.4375|4.0938|3.8125|3.6875|3.875|3.8125|4.719|4.6565|5.4375|5.375|6.125|6.8125|7.3125|8.375|8.25|8.4065|9.9375|11.625|9.125|8.9688|8.7188|8.5625|7.875|8.4844|6.625|7.875|7.9688|9.9219|9.8438|10.0625|8.55|8.675|9.776|11.5975|12.305|11.75|11.0275|12.965|13.25|14.4375|13.86|14.9375|16.03|19.745|17.255|21.7475|21.25|19.75|21.8|22.375|23.36|27|23.175|21.41|22.435|21.425|22.89|21.4|24.165|26.46|18.2|17.29|18.465|18.52|20.955|18.245|20.23|20.595|21.34|19.3|16.58|18.77|21.78|20.955|21.48|21.18|20.85|23.275|27.035|28.03|28.315|30.95|31.28|31.695|30.49|32.725|31.55|29.31|28.515|30.16|36.255|46.525|44.95|48.3|56.75|51.15|53.1|59.2|59.95|49.9|52.15|55.66|55.42|62.44|33.37|40.57|40.84|58.7|70.69|62.43|60.12|70.56|||||
2022-02-19 14:27:57|russ2000_1166|MIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2848|24.4457|25.0837|24.9166|24.745|
2022-02-19 14:27:57|russ2000_1169|SCVL|price|0.900948366702||||||||||||||||||||||||||||||||||||||||4|4.0313|5.3125|6.25|3.75|3.8333|3.125|2.0833|1.5833|1.9583|2.0417|1.2917|1.4167|1.2293|1.5417|1.2917|1.7083|2.0833|3.375|2.625|3.5833|3.7917|3.5417|3.0833|4.1667|5.0417|4.4583|3.5|3.0833|3.2083|2.0833|1.8125|2.9792|3.3433|3.18|3.0167|5.4633|6.85|6.4167|4.3267|5.0733|4.8667|4.62|5.7167|5.1633|4.32|4.46|3.99|5.8333|6.3567|8.2567|5.58|8.3267|9.3433|7.33|9.54|11.1|10.48|7.3033|5.3267|4.51|4.6567|5.1|4.67|3.45|3.8867|4.1667|5.0033|7.62|9.22|7.0167|7.6333|9.35|9.7567|10.53|9.0967|10.74|9.72|11.1|11.69|10.22|10.415|13.355|12.995|11.52|11.42|8.9|9.2|14.72|13.055|14.155|11.235|13.48|12.815|13.155|12.685|12.285|12.685|9.13|9.385|11.9|12.185|15.685|20.365|17.015|17.83|12.69|16.595|10.385|11.81|12.275|15.49|30.94|29.975|33.7|33.87|30.81|
2022-02-19 14:28:02|russ2000_1170|PICO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:03|russ2000_1171|GWB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.43|22.79|22.39|25.3|25.37|29.48|27.7|31.01|33.56|43.64|41.73|40.08|40.46|39.85|40.15|42.62|41.99|31.08|31.59|34.44|32.37|34.74|20.48|12.54|12.41|20.15|30.51|32.98|32.42|33.64|||
2022-02-19 14:28:05|russ2000_1172|LXFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:05|russ2000_1173|PES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:06|russ2000_1175|WLH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:06|russ2000_1176|BDSI|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||||
2022-02-19 14:28:10|russ2000_1177|RNET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:10|russ2000_1178|LHCG|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||||
2022-02-19 14:28:13|russ2000_1179|WWE|price|0.305249343832|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|13.938|13.75|21.375|15.125|12.75|13.2|13|11.1|15.65|15.12|10.2|8.1|7.95|8.39|9.47|11.01|13.31|13.76|12.38|11.85|11.92|11.4|12.25|12.57|16.43|17.17|16.63|16.67|15.59|16.4|15.97|15.22|18.78|17.65|16.74|13.84|11.02|10.89|13.44|13.63|17.3|18.73|15.78|13.86|12.58|11.32|10.07|10.51|8.96|7.92|7.76|8.14|8.55|9.15|11.01|12.05|30.9|19.75|12.66|13.74|14.01|13.93|17.23|20.32|18.34|17.07|19.68|19.46|22.5|21.27|21.29|21.55|36.12|39.53|82.12|75.68|86.78|99.25|73.15|66.75|39.04|39.53|44.9|38.71|56.37|56.58|49.2|59.97||||||
2022-02-19 14:28:18|russ2000_1182|FNHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0833|4.6667|3.6667|4.3333|4|3|5.1667|3.625|2.75|1.9167|2|1.6533|0.6533|1.7333|2.7933|7.6439|4.2333|8.5733|6.8467|10.2133|11.4933|11.4867|15.1267|14.6333|10.95|12.38|13.43|13.3|13.19|17|16.76|12.97|17.69|22.57|17.7|11.015|14.37|13.76|12.63|9.43|5.26|4.394|3.34|3.12|3.9501|4.15|4.15|3.71|3.45|3.17|3.0899|2.73|2.37|2.72|4.09|3.9|6|5.4|7.5901|10.35|8.91|14.17|17.52|25.8|24.01|25.66|29.07|23.85|22.77|30.55|20.12|18.63|17.21|18.73|16.96|15.73|14.02|16.2|16.2|23.16|24.75|20.03|16.81|13.76|13.36|16.59|10.94|11.2|7.49|5.84|4.75|4|2.28|1.45||||
2022-02-19 14:28:22|russ2000_1184|SCHN|price|2|||||||||||||||||||||||||||||||||||||||||||6.5|9.6667|6.3333|8.5833|6.292|6.5|6.917|8.917|9.75|9.583|9.417|8.75|9.125|9.25|8.3333|10.917|9.209|9.042|8.563|5|6|4.625|5.0833|5.9167|6.2917|5.1667|5.1667|4.9167|4.6667|4.3542|4.6667|4.3333|4.3333|5.2|6.7667|6.3|6.16|7.9633|11.2233|16.5333|36.1467|32.1933|27.66|28.1|37.73|40.62|23.13|28.6|34.49|31.1|35.84|31.75|40.88|37.53|54.2|58.43|62.42|65.47|100.14|68.41|27|28.64|54.54|54.01|44.62|45.66|50.04|44.24|57.09|64.2|59.1|45.54|46.39|45.16|26.08|27.62|28.19|28.61|24.7|25.25|30.635|25.37|24.92|27.69|22.8|15.7|17.91|17.31|16.51|14.64|16.09|18.78|27.9|23.8|19.3|26.9|29.2|34|31.15|26.35|28.01|24.3|21.11|22.14|21.55|16.48|15.7|19.74|25.62|34.54|54.48|47.31|48.1|42.15||||
2022-02-19 14:28:26|russ2000_1185|ANGO|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|21.16||||
2022-02-19 14:28:30|russ2000_1186|BANC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|14.25|16.85|16.25|18.48|20.39|22.32|22.48|22.03|24.73|26.84|26.15|25.6|26.15|27.73|30.51|28.7|28.41|27.72|26.06|24.98|25.28|19.5|16.59|14|13|9.5|6.72|6.6|6.0199|5|6.2|8.41|10.7|12.81|15.99|14.87|11.5|11.05|11.43|11.9|12.39|12.21|11.38|13.48|13.48|13.69|12.41|10.94|12.04|11.68|11.92|13.81|12.39|15.07|16.45|17.95|19.89|17.55|20.2|20.95|19.15|21.1|19.75|19.4|19.25|13.15|13.81|13.53|14.44|17.17|9.24|10.6|10.69|15.03|19.54|17.32|17.34|19.87|||||
2022-02-19 14:28:33|russ2000_1187|ALG|price|0|||||||||||||||||||||||||||||||||||||||||11.7502|15|13.7502|15.7502|17.2502|16.5|13.7502|16.125|17.25|17.25|18|18|17.875|18.25|14.625|17.125|15.875|20.813|23.188|21.688|18.25|19|13.8125|11.4375|7.9375|8.75|9.25|10|11.625|12.5|12.6875|13.0625|14.3|14.25|12.88|14.25|16.25|15|12.36|12.25|11.66|12.22|14.26|15.26|17.39|15.9|18.71|27.16|24.74|18.67|19.82|20.5|22.14|21.05|22.74|23.46|23.21|25.2|24.58|18.12|21.27|20.59|17.05|14.95|10.66|10.1|15.8|17.15|19.99|21.7|22.33|27.82|27.45|23.7|20.79|26.93|30.06|31.37|33.78|32.64|38.25|40.82|48.91|60.69|54.33|54.09|41|48.44|63.13|54.64|46.75|52.1|55.71|65.97|65.89|76.1|76.19|90.81|107.37|112.87|109.9|90.36|91.61|77.32|99.94|99.93|117.72|125.55|88.78|102.64|108.03|137.95|156.15|152.68|139.53|147.18||||
2022-02-19 14:28:38|russ2000_1189|HOV|price|1.18427139553||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|91.19|
2022-02-19 14:28:45|russ2000_1190|EROS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:45|russ2000_1191|EFSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|10.5|12.17|14|15.17|18.25|18|17.5|15.5|15.5|14|11.5|12.75|10.75|10.75|9|10.25|11.99|13.65|13.5|13.41|13.8|13.5|14.75|14.55|18.6|18.52|24.71|21.13|22.96|26.13|26.1|30|30.52|28.33|25.1|24.1|25.03|22.85|19.64|18.73|13.6|11.24|8.67|9.25|7.25|11.13|9.76|8.74|10.95|13.67|13.49|13.47|15.8|11.99|10.92|13.83|13.32|14.47|15.52|17.31|19.92|19.74|17.84|16.88|19.84|20.42|22.54|24.98|28.39|27.18|27.66|31.26|42.1|41.1|41.1|42.3|45|46.95|56.25|53.15|37.85|42|40.32|41.64|48.005|27.99|30.48|28.69|35.28|48.53|46.27|42.82|47.33|||||
2022-02-19 14:28:49|russ2000_1192|AGX|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||8.7544|16.2581|17.5087|11.8859|12.5062|10.3152|6.2531|7.5038|7.1936|7.1936|8.7544|8.4442|7.5038|8.4342|9.3747|9.6848|7.1836|5.6228|5.3127|5.3127|5.1025|5.6228|6.2031|5.2026|4.5|6.2|5.01|4.95|3.5|7.5|6.6|8.25|7|6.91|7.25|6.5|5.63|5.65|5.7|5.05|2.5|2.35|2.15|2|3.75|6.2|6.5|7.4|9.8|11.34|12.5|16.494|11.87|11.24|13.31|14.8|12.35|14.2|11.36|8.33|8.47|9.27|9.4|10.37|13.6|14.5|14.58|15.81|17.79|18.8|17.7|15.85|22.25|28.41|26.77|33.9|34.81|30.41|32.31|38.88|36.95|30.12|34.18|46.13|56.85|73.75|66.85|64.45|68.75|43.6|40|38.4|44.02|42.22|47.82|41.15|37.85|42.11|37.54|42.9|41.19|43.23|50.15|44.95|41.26|37.15||||
2022-02-19 14:28:52|russ2000_1193|CRVL|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|
2022-02-19 14:28:57|russ2000_1195|PHIIK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:57|russ2000_1196|CERS|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||||
2022-02-19 14:29:01|russ2000_1197|TPLM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:02|russ2000_1200|CHUY|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||||
2022-02-19 14:29:04|russ2000_1201|GRUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.82|18.86|18.26|14.53|10.76|
2022-02-19 14:29:05|russ2000_1203|GSBC|price|0||||||||||||||||||||||||||||0.7292|0.6667|0.7084|0.573|0.6354|0.75|0.9584|1.125|1.5|1.6042|2.0626|2.1667|2.2292|2.625|2.3021|3.6667|3.7084|3.4584|3.7292|4.6563|4.125|4.125|4.813|5.625|6.188|6.157|6.875|7.5|8.907|8.688|8.063|9.5|12.25|12.75|12.6875|11.5|12.0625|12|13.3125|11|11|9.2344|8.6875|7.5938|7.8125|11.3438|13.135|13.255|15.25|15.95|19.9|18.73|18.375|18.5|19.27|19.46|23.185|24.565|28.91|31.25|35|32.47|31.29|29.92|27.61|28.88|30.53|28.1|29.51|29.28|27.05|24.84|21.96|15.61|8.12|12.75|11.44|14.01|20.55|23.71|21.36|22.44|20.31|21.77|23.59|21.45|18.95|16.78|23.59|24|27.58|30.91|25.45|24.39|26.96|28.23|30.41|30.03|32.05|30.34|39.67|39.39|42.14|43.3|45.26|37.13|36.97|40.7|54.65|50.5|53.5|55.65|51.65|49.95|57.2|55.35|46.03|51.9|59.85|56.95|63.32|40.4|40.36|36.22|48.9|56.67|53.9|54.81|59.25|||||
2022-02-19 14:29:10|russ2000_1204|HCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|5.36|5.15|5.19|8.2|7.8|6.94|5.84|6.25|8.11|8.07|6.9|6.45|8.01|12.75|17.3|22.73|21.16|24.49|29.8|36.34|51.93|37.27|39.71|39.44|45.95|46.05|43.85|38.82|36.14|33.01|27.05|30.72|38.44|44.53|46.46|35.53|29.15|39.18|41.53|40.88|49.51|41.2|39.58|42.19|45.87|34.91|44.53|51.77|51.9|74.11|99.53|105.86|85.92||||
2022-02-19 14:29:13|russ2000_1205|NWBO|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|
2022-02-19 14:29:16|russ2000_1206|THFF|price|0|||||||||||||||||||||||||||||||||||||8.5|9.5|9.9375|11.25|12.25|13.25|14.5626|16.2501|18|17.7501|16.5|15.2575|15.1336|15.0083|15.5078|15.758|15.758|15.5|16.5008|18.5|17.6253|18.6249|19.8755|30.2505|27|25.1875|21.6563|24.6875|20.8125|18.9063|18.3438|20.75|17.3438|15.25|15.25|15.9688|20|24.07|19.9575|21.925|21.7921|25.71|24.225|24.315|23.63|26.45|30.265|30|29.31|32.04|31.42|35.03|29.55|28.73|27|27|29.8|30.01|31.91|35.45|30.95|29.36|30.3|28.34|30.78|30.61|46.98|40.99|36.9|31.58|30.64|30.52|28.96|25.81|29.5|35.14|33.24|32.74|27.51|33.28|31.75|29|31.34|30.24|31.49|30.99|31.57|36.56|33.68|32.19|30.95|35.62|35.89|35.76|32.35|33.97|34.21|36.62|40.68|52.8|47.5|47.3|47.6|45.35|41.6|45.35|50.2|40.15|42|40.16|43.47|45.72|33.72|36.84|31.4|38.85|45.01|40.82|42.05|45.29||||
2022-02-19 14:29:22|russ2000_1208|CRMT|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||||
2022-02-19 14:29:27|russ2000_1209|SPPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||150|103.125|135.95|396.875|353.125|262.5|221.875|312.5|160.9375|262.5|228.125|318.75|284.375|331.25|421.875|267.1875|184.375|103.125|142.1875|98.5|76.25|91.5|40.75|4.75|0.87|1.8|1.99|4.71|6.6|8.37|8.35|6.25|6.24|6.66|5.97|4.2|4.96|4.23|4.69|3.9|5.24|5.53|6.27|7.17|4.22|2.72|2.53|1.39|1.41|1.49|1.75|7.65|6.73|4.44|4.61|3.92|4.17|6.87|8.89|9.265|7.63|14.63|12.63|15.56|11.7|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||||
2022-02-19 14:29:31|russ2000_1210|FORR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.688|12.875|9.125|14.719|13.563|11.375|17.75|19.875|18.25|21.875|15.1875|12.5|19.5|34.4375|54.25|72.8125|63.75|50.0625|23.8125|22.59|16.61|20.14|19.1|19.399|14.97|15.57|14.11|16.24|14.28|17.75|18.92|18.65|15.24|17.94|14.08|17.83|20.82|18.75|22.32|27.98|26.31|27.11|28.36|28.13|23.57|28.02|26.58|30.88|29.31|28.21|20.56|24.55|26.64|25.95|30.12|30.26|33.08|35.29|38.29|32.96|32.51|33.94|32.4|33.86|28.77|26.8|31.65|36.69|36.74|38.26|35.85|37.88|36.86|39.36|36.78|36.02|31.44|28.48|33.61|36.86|38.9|42.95|39.75|39.15|41.85|44.2|41.45|41.95|45.9|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||||
2022-02-19 14:29:36|russ2000_1211|REX|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||||
2022-02-19 14:29:42|russ2000_1212|MRGE|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|
2022-02-19 14:29:43|russ2000_1213|JBSS|price|0||||||||||||||||||||||||||||||||||||13|16|14.75|18.75|17|15.5|14.75|16.75|14.5|10.5|9.875|9|5.5|7.688|10.25|9|9.25|7.875|6.125|6.25|5|5.875|6.875|8.25|7.875|7.625|4.875|4.9375|4.25|3.125|3.8125|2.875|4|4.25|2.9375|4|4|3.875|5.25|5.15|5.32|6|6.99|6.6|10.07|14.35|16.32|21.27|51.04|36.7|26.72|26.2|25.78|24.58|23.06|17.5|12.93|15.83|13.25|10.2|12.26|13.33|11|8.17|8.42|8.91|8.75|8.516|5.39|5.41|7.15|11.62|15.6|14.82|14.47|13.2|12.44|11.7|8.46|7.9|7.54|12.47|17.85|13.02|18.18|19.98|20.16|23.19|24.68|23.02|26.47|32.36|45.5|43.1|51.9|51.26|54.03|69.09|42.63|51.33|70.39|73.19|63.11|67.31|63.25|57.87|74.45|71.38|55.66|71.87|79.69|96.6|91.28|89.4|85.33|75.38|78.86|90.37|88.57|81.72|90.16||||
2022-02-19 14:29:48|russ2000_1214|SUPN|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||||
2022-02-19 14:29:50|russ2000_1215|MCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:51|russ2000_1216|GABC|price|0|||||||||||||||||||||||||||||||||||||||||8.2222|9.2222|10.3333|10.2083|10.8334|10.1666|11|10.3329|10.4167|10.3329|10.0836|9.9994|11.1676|11.4995|12.4993|12.6658|12.4163|13.3327|15.1667|21.3333|19.6825|18.8889|15.5556|14.6032|12.619|11.3095|14.9206|11.1905|9.7619|9.2064|8.2143|7.7778|8.5714|10.0381|10.4444|10.2857|10.6349|11.746|10.7937|9.873|11.1429|11.1238|11.1492|11.6667|11.3667|11.2|11.2267|10.7333|10.3333|9.1867|9.0067|8.7733|8.96|8.64|9.4067|9.5867|8.86|9.1667|9.16|8.4933|8.6|7.74|7.7733|7.5933|7.9667|9.6067|10.34|10.8333|10.0867|10.2|11.44|12.2767|11.46|11.0533|10.7467|12.1267|12.9533|13.6667|16.08|14.48|15.34|15.0133|16.8133|18.9493|19.26|18.0533|17.2067|20.3467|19.62|19.6333|19.5133|22.2133|21.4667|21.3133|25.9533|35.0733|31.56|34.09|38.03|35.33|33.35|35.85|35.28|27.77|29.4|30.12|32.05|35.62|27.45|31.1|27.14|33.09|46.22|37.2|38.63|38.98||||
2022-02-19 14:29:55|russ2000_1217|NMIH|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||||
2022-02-19 14:29:57|russ2000_1220|CTWS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:58|russ2000_1221|CTRN|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|26.98|24.45|42.66|48.2|30.06|38.65|41.39|42.14|36.34|19.56|12.36|21.14|23.17|14.94|11.33|24.57|27.45|26.71|30.42|33.64|31.91|21.38|24.8|22.72|13.97|11.92|8.72|10.93|16.35|12.35|12.61|11.84|15.16|15.69|16.81|16.85|20.46|22.36|23.76|24.4|24.64|26.065|18.61|18.57|17.19|19.83|16.05|18.35|21.63|21.79|23.51|30.61|29.12|26.25|20.61|18.97|15.53|18.27|23.29|11.13|17.405|26.11|57.7|108.45|79.75|76.46|47.78||||
2022-02-19 14:30:03|russ2000_1223|WPP|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.908|8.438|7.97|9.375|12.033|11.375|15.313|16.75|18.313|21.469|20.375|20.375|22.938|22.563|29|33.625|22.8125|30.875|43.25|42.875|46.5|83.125|86.75|72.625|59.3125|62.8125|53.6875|50.25|36.8725|53.9|56.46|44.081|34.1|37.88|27.52|40.07|42.12|49.3|50.91|51.23|46.61|54.67|56.73|51.05|51.12|54|60.01|60.29|61.73|67.78|75.99|74.75|67.5|64.29|59.64|47.82|40.64|29.59|27.95|33.26|42.97|48.65|51.55|46.81|55.67|61.97|61.76|62.75|46.05|52.23|68.37|60.86|68.13|72.9|80.12|85.39|102.94|114.86|103.08|108.99|100.44|104.1|113.77|112.72|104.03|114.74|116.43|104.52|117.72|110.66|109.4|105.41|92.8|90.56|79.55|78.58|73.27|54.8|52.8|62.91|62.59|70.29|33.77|39.13|39.24|54.08|63.9|67.79|67.04|75.55|||
2022-02-19 14:30:11|russ2000_1224|PACB|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||||
2022-02-19 14:30:15|russ2000_1225|RTEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:30:16|russ2000_1226|ARWR|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||||
2022-02-19 14:30:22|russ2000_1227|LNDC|price|1.74796936644||||||||||||||||||||||||||||||||||||||||||||||||||||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|11.84||||
2022-02-19 14:30:30|russ2000_1228|CLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:30:30|russ2000_1229|IIIN|price|0.0074776582163|||||||||2.8264|3.242|3.6577|5.7388|5.4269|4.5952|4.4081|5.6513|4.6307|5.6513|3.0808|4.4155|4.1749|4.5701|4.2093|4.813|4.4348|4.3145|5.3114|4.75|4.875|4.375|2.8125|3.9375|3.5|3.8125|3.5625|5.0625|4.8125|4.75|5.1875|5.4375|5.125|4.6875|5.625|4.375|4.6875|4.375|3.6875|3.6875|3.75|3.8125|3.375|3.4375|3.375|3.5|3.75|4.125|3.8125|3.6565|3.8125|3.969|3.6565|2.875|2.594|2.8125|4.1875|4.5|3.719|2.8125|2.9065|2.7815|1.719|0.875|0.855|0.6|0.32|0.385|0.31|0.4|0.325|0.35|0.34|0.325|0.335|0.875|1.125|4.5|6.335|7.51|4.75|6.91|7.96|28.39|18.68|20.7|17.94|16.79|16.69|19.37|11.6|11.63|12.46|17.67|10.26|6.96|7.45|10.19|11.12|10.69|12.26|9.29|8.59|14.14|14.93|11.46|10.31|12.15|11.37|9.96|11.6|16.32|16.58|16.8|16.59|19.67|20.58|18.35|23.84|21.63|20.26|16.34|21.39|30.57|28.99|34.79|26.9|36.14|34.81|26.32|25.55|27.63|30.03|41.13|26.12|20.92|20.94|19.51|19.07|13.25|17.57|18.64|21.76|30.84|38.13|38.83|40.67||||||
2022-02-19 14:30:36|russ2000_1231|CBZ|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||||
2022-02-19 14:30:41|russ2000_1232|TCS|price|0.675514266755|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:30:43|russ2000_1233|CSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|19.25|22.375|19.125|21.75|17.5|19|24|25.125|24.6875|28.4375|15.125|18.75|8.4375|5.9375|4.0625|3.25|2.3125|1.5|3|5.69|6.6|5.27|5.05|4.3|3.04|3.98|3.55|3.54|3.38|3.7|4.97|5.04|4.73|4.94|5.57|6.05|6.34|5|4.8|4.59|4.66|5.09|8.09|8.26|8.11|8.8|7.75|6.6|3.5|2.01|1.53|3.57|3.9|3.93|4.6|4.66|5.01|4.85|5.51|5.6601|5.9174|5.6|7.55|8.32|9.67|11.87|21.25|16.95|19.4|19.53|18.24|17.13|17.33|20.95|23.87|23.88|21.59|24.1|21.61|23.68|23.65|28.64|27.12|26.96|25.6|25.71|27.66|24.55|21.55|15.5|19.25|19.01|20.44|25.6|16.15|18.12|22.31|31.32|35.19|36.97|44.59|64.44||||
2022-02-19 14:30:48|russ2000_1234|RDUS|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||||
2022-02-19 14:30:50|russ2000_1235|SFE|price|0|1.7919|1.9576|2.0422|2.0422|2.5003|2.4588|3|2.4174|2.9169|3.1672|3.1672|4.3333|3.7909|4.9159|4.8744|4.5827|5.7923|5.0833|6.084|4.9159|4.9159|5.5414|5.2082|5.5|5.3325|5.4171|5.0005|4.5413|4.9159|4.9591|3.7909|3.25|3.8755|4.1247|3.9158|4.8744|4.5827|4.0832|4.7088|6.084|7.3747|5.7509|7.2504|8|8.7092|8.7092|9.5832|11.511|16.5808|27.6682|47.9974|49.4982|58.6324|78.0065|79.7587|63.4967|40.004|63.6252|58.4999|62.748|75.252|83.376|51.875|54.875|135|126|136|326|421.875|192.375|119.625|39.75|33.54|30.84|10.62|21|18.06|12|6.66|8.16|8.46|16.2|20.4|24.24|22.32|13.8|11.22|12.72|8.52|7.68|10.38|11.58|14.82|12.96|11.76|14.52|17.76|16.86|13.74|10.8|8.94|7.44|7.5|4.14|3.3|7.92|10.97|10.31|13|10.56|12.53|17.08|20.35|18.88|15|15.79|17.2|15.48|15.69|14.75|15.8|16.05|15.69|20.09|22.18|20.79|18.4|19.82|18.08|19.46|15.54|14.51|13.25|12.49|12.96|13.45|12.7|11.9|13.35|11.2|12.25|12.8|9.35|8.62|10.85|12.07|11.34|10.98|5.55|7|5.48|6.38|6.82|7.76|8.88|7.35|
2022-02-19 14:30:55|russ2000_1238|EVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.375|17|17.938|7.48|11.95|8.9|11.45|14.55|11.69|12.4|9.9|5.98|10.85|9.9|11.27|8.71|7.76|7.93|8.41|8.36|7.93|7.37|7.14|8.05|7.97|7.39|8.26|8.83|10.16|9.27|8.41|6.27|4.05|2.9|1.02|0.15|0.56|1.73|3.54|2.76|2.58|1.97|2.44|2.7|1.85|1.15|1.61|1.72|1.34|1.39|1.62|2.5|5.59|5.33|6.09|6.84|5.64|3.96|6.5|6.33|8.38|6.43|7.57|7.52|6.52|7.27|6.7|6.1|6.3|5.8|7.5|4.55|4.9|4.95|2.71|3.24|2.93|3.18|2.69|1.96|1.6|1.49|2.7|3.93|5.55|7.32|6.72|
2022-02-19 14:30:59|russ2000_1239|HHS|price|0|||||||||||||||||||||||||||||||||||||||||||55.001|65|64.584|66.2503|64.584|64.995|67.095|84.165|99.585|98.745|106.245|138.75|139.38|138.75|145.635|147.495|164.685|185|235.005|258.135|149.1667|190|182.9168|180.8334|167.9168|145|151.2501|166.6668|181.6668|157.9168|150.8|165.0667|144.2667|187.8|210.9334|205.5|186.1|186.7|191|190|184.4|217.5|234.2|243.326|250.1|259.8|275.6|297.3|264.3|263.9|273.5|256.4|263.5|277.1|275.9|256.8|196.8|173|136.7|114.5|103.7|62.4|53.5|92.5|138.3|107.8|128.6|104.5|116.7|127.7|119|81.2|84.8|90.9|90.5|91.4|69.3|59|77.9|86|88.3|78.2|88.4|71.9|63.7|77.4|78|59.6|35.3|32.4|25.3|15.9|16.2|15.1|14|10.3|10.7|9.487|9.1559|11.1|7.13|2.42|3.57|2.2|3.05|3.58|1.57|3.04|2.06|2.75|4.35|5.8|7.8|7.6|
2022-02-19 14:31:03|russ2000_1240|OMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:31:04|russ2000_1241|CHEF|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||||
2022-02-19 14:31:06|russ2000_1243|MCS|price|1.62487117829|2.9615|2.5173|2.8134|2.397|2.397|2.9615|2.9153|3.3316|3.6093|3.7019|3.6278|4.8402|5.6269|4.8864|4.942|4.6921|4.6667|5.2964|3.4074|4.2223|4.0741|4.2964|4.5926|4.6667|4.963|5.6296|5.4075|4.7037|4.8149|4|2.963|5.1111|5.037|4.7407|4.8889|5.2593|5.3333|6.6667|8|10.2222|10.4445|9.7778|10.8889|11.7222|12.1666|11.5|11.445|11.833|12.722|14|15.417|18.583|17.3333|15.833|15.417|14.833|16.333|16.542|18.833|17.688|17.688|12.75|15.125|12.4375|12.5625|11.9375|12.75|10.6875|10.9375|12.3125|14.625|15.07|14.3|13.9|13.84|17.3|14.5|14|14|14.2|13.78|14.19|14.95|16.2|16.2|19|22.85|19.15|22.03|19.28|24.26|18.03|17.61|20.57|25.45|21.73|23.37|21.12|18.02|16.59|17.23|17.18|12.89|12.7|10.93|12.52|12.39|12.85|10.95|11|12.96|11.09|10.5|9.78|12.25|12.51|13.33|12.91|11.84|12.84|12.85|12.3|14.59|16.73|16.8|18.21|16.46|19.37|19.6|19.41|19.9|19.35|19.4|23.6|30|33.8|33|24.9|28.1|29.8|31.55|40.6|42.46|37.62|34.96|33.56|31.46|14.54|13.48|15.67|11.74|19.96|21.11|15.6|17.47|||||
2022-02-19 14:31:13|russ2000_1245|OSUR|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||||
2022-02-19 14:31:19|russ2000_1246|TREE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.72|7.19|2.04|5|9.53|7.78|9.35|9.22|6.36|7.11|8.75|5.95|5.12|5.24|5.39|7.15|9.81|15.27|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||||
2022-02-19 14:31:22|russ2000_1249|ENTA|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|||||
2022-02-19 14:31:25|russ2000_1250|GOOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|14.84|16.85|16.89|16.5|16.12|16.7|16.7|15.35|16.87|16.4|19.35|18.59|20|19.84|19.82|19.45|19.82|16.36|15.01|16.473|14.76|7.92|8.36|12.62|13.93|13.2|14.49|15.8|16.92|18.69|18.43|17.34|15.77|17.53|17.74|16.54|18.83|17.62|19.11|18.2|18.25|18.06|17.36|17.6|17.54|17.41|18.77|16.52|14|14.9|16.16|16.72|18.1|19.4|19.58|21.98|21.72|20.89|17.62|19.18|19.2|17.71|20.82|20.69|23.2|21.4|10.05|18.43|18.22|17.875|19.42|22.39|21.35|25.77||||
2022-02-19 14:31:28|russ2000_1251|CPF|price|0||||||||||||||||||||34.6644|35.9114|46.1051|51.0917|57.6618|88.8053|77.9312|93.79|90.6177|77.9312|79.7436|63.4324|66.1509|73.8541|92.43|80.6497|96.5085|89.7115|90.6177|90.6177|98.7733|99.6794|92.43|96.9609|92.8838|91.5239|102.398|96.0547|94.2424|85.1806|92.43|115.9906|115.9906|123.24|117.803|105.1165|107.8423|120.9782|135.0276|156.7758|149.077|139.5512|135.9265|115.0917|126.8647|128.6771|192.1095|165.8376|206.6083|175.7983|181.2354|195.7342|202.0847|208.8846|214.4377|229.154|213.2053|249.0174|333.1106|335.2854|397.9928|368.9952|401.6175|355.2213|435.5448|431.9201|398.7178|399.0078|524.4226|487.8856|516.1583|510.0688|520.7979|532.397|561.1046|530.3671|561.9746|530.2221|478.6063|423.3658|267.6484|273.3029|154.5575|243.7253|145.5682|81.1934|54.3706|36.537|18.9935|24.358|21.7482|20.7333|22.1832|15.0788|14|10.32|12.92|12.95|14.12|14.3|15.59|15.7|18|17.7|20.08|20.2|19.85|17.93|21.5|22.97|23.75|20.97|22.02|21.77|23.6|25.19|31.42|30.54|31.47|32.18|29.83|28.46|28.65|26.43|24.35|28.84|29.96|28.4|29.58|15.9|16.03|13.57|19.01|26.68|26.06|25.68|28.17|||||
2022-02-19 14:31:33|russ2000_1252|CTRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|19.02|14.51|12.77|13.68|12.67|11.24|11.21|12.6|13.4|14.96|15.18|16.08|18.99|18.89|16.79|13.47|16.95|17.27|18.49|23.46|24.28|23.15|20.63|15.33|16.98|17.795|22.17|23.285|23.23|20.65|22.85||||
2022-02-19 14:31:35|russ2000_1253|ARC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|15|15.5|17.1|25.5|34.69|36.25|31.44|33.31|32.29|30.68|20.25|16.48|15.14|16.65|18.82|6.55|3.73|8.33|9.9|7.2|8.02|8.8|7.55|7.41|8.92|6.77|3.55|4.74|5.77|4.83|4.43|2.49|2.79|3.95|4.87|7.91|7.19|6.13|7.33|10.16|8.8|7.24|5.81|4.47|4.12|3.79|3.57|5.04|3.75|4.33|3.84|2.53|2.54|1.83|2.91|1.88|2.33|2.04|1.34|1.45|0.51|1.03|0.9|1.4|2.11|2.17|3.01|3.28|
2022-02-19 14:31:38|russ2000_1255|MSEX|price|0|3.125|3.4688|3.4688|3.5|3.6875|3.5625|4|4.2188|4.7813|5.75|5.6875|5.8125|6.5|6.6251|7.5|6.5625|7.25|7.3126|7.125|6.1562|7.1875|6.6251|6.5625|6.8125|6.6875|6.375|6.1875|6.375|6.125|6.0626|5.6251|5.6875|5.8751|6.125|6.1875|6.8751|7.5|8.125|8.3126|8.5|8.8751|8.5|10.375|10.6251|9.8751|8.5|9.1251|8.1248|8.1248|8.1248|8.5|9.1248|8.6868|8.3118|8.6248|8.5|8.9378|8.6248|9.0618|11.2497|9.9975|10.1225|10.7161|12.122|12.1845|12.5594|15.0587|15.996|14.4964|14.3089|14.6214|16.8708|15.1212|17.0008|16.4959|16.9558|17.4556|19.6976|16.8708|15.7236|16.5784|18.4754|18.3779|20.3|20.7|19.41|17.92|18.94|18.15|19.42|22.45|17.34|18.94|18.92|19.23|18.73|18.39|19.21|18.9|18.95|18.16|16.59|17.47|17.23|14.4|14.45|15.08|17.62|17.05|15.85|16.84|18.35|18.19|18.58|17.07|18.66|18.89|19|19.16|19.56|19.52|19.92|21.39|20.94|21.82|21.18|19.6|23.06|22.76|22.56|23.84|26.54|30.85|43.38|35.24|42.94|36.95|39.6|39.27|39.91|36.7|42.17|48.42|53.35|55.99|59.25|64.96|63.57|60.12|67.18|62.15|72.47|79.02|81.73|102.78|120.3||||
2022-02-19 14:31:44|russ2000_1257|STFC|price|0||||||||||||||||||||||||||||||||||2.2709|2.5417|2.5|3.125|3.5834|3.75|3.75|5|4.6667|4.3333|4.4167|4.1667|4.75|4.9167|4.75|5.584|6.25|7.5|8.6667|7.584|8.084|7.375|9|8.563|11.25|11.313|16.125|19.875|15.938|13.875|12.375|10.8125|13.5|10.25|9.125|8|11.875|13.125|17.875|15.1875|16.39|13.33|16.24|14.55|16.4|15.14|15.5|16.9|22.46|25.22|23.34|25.81|30.72|28.95|25.85|26.62|31.04|31.64|36.46|33.71|32.54|30.55|34.68|32.13|30.65|29.25|26.3|29.13|23.93|29.07|30.06|17.6|17.5|17.93|18.5|17.95|15.51|15.21|17.42|18.22|17.43|13.15|13.59|14.61|14.05|16.39|14.94|17.42|18.17|20.94|21.24|21.31|23.43|20.51|22.22|24.29|23.95|22.81|20.59|22.06|21.91|23.81|26.81|27.45|25.73|26.23|29.12|28.57|29.91|30.54|34.04|32.92|35|32.39|31.02|27.79|17.85|13.76|17.74|19.71|17.12|50.95|51.69||||
2022-02-19 14:31:48|russ2000_1259|ATRA|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||||
2022-02-19 14:31:50|russ2000_1260|GLDD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.2|5.23|5.32|5.65|5.43|5.7|6.45|6.8|9.72|8.62|8.72|5.14|6.11|6.76|3.88|3.01|4.89|7.07|6.36|4.7|5.96|5.02|7.48|7.27|5.53|4.46|5.66|7.06|6.46|7.73|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||||
2022-02-19 14:31:53|russ2000_1261|KBAL|price|0|2.7218|3.6211|3.8397|4.1314|4.1314|3.9856|5.1035|5.6624|6.3186|5.9297|5.9783|6.1728|5.8325|5.8325|5.1521|5.8325|8.3113|8.5544|9.7209|7.2907|7.7767|6.9018|6.999|6.3186|6.6102|7.1934|8.5544|8.0683|8.7488|8.9432|6.999|6.9018|8.5544|8.3599|8.3599|8.5544|10.3041|9.2348|10.4985|10.4985|11.2762|11.3734|11.4706|11.9567|10.4013|9.0404|9.1376|10.1097|10.0125|10.5957|10.8874|9.8181|11.0818|10.742|14.2415|16.0884|14.7757|15.6506|16.3311|14.3387|17.8864|14.0953|11.9567|14.7757|11.5678|13.1232|14.9701|12.8315|8.5544|11.4706|13.9008|11.2762|10.4499|12.5205|10.2341|11.7817|12.6838|12.746|10.7474|11.0818|10.8485|11.9061|11.4551|12.0928|12.2561|11.4706|10.7941|11.5173|11.2762|10.2652|9.402|8.2666|11.6962|15.3279|15.009|18.8974|14.9935|10.8952|8.8499|10.6541|8.3366|6.4391|8.3988|6.6957|5.1015|4.8682|5.9336|6.6257|5.4048|4.3005|4.5338|5.3659|5.4437|5.0004|3.7795|3.9428|5.3737|5.9881|9.5031|9.0287|7.0457|7.5512|8.6244|11.6884|14.0836|13.0026|11.7039|9.12|10.48|12.16|9.46|9.77|11.35|11.38|12.94|17.56|16.5|16.69|19.77|18.67|17.04|16.16|16.75|14.19|14.14|17.43|19.3|20.67|11.91|11.56|10.54|11.95|14|13.15|11.2|10.23||||
2022-02-19 14:31:58|russ2000_1263|IBTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.74|30.23|35.41|48.84|58.18|55.5|49.22|38.84|38.14|42.9|38.55|33.58|27.73|39.32|43.67|63.35|61.25|58.35|60.9|67.45|69.9|67.15|66.05|47.13|51.29|53.18|52.22|55.44|22.88|40.52|43.51|61.68|72.96|74.27|71.42|72.52|||||
2022-02-19 14:32:00|russ2000_1264|CALX|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|||||
2022-02-19 14:32:03|russ2000_1265|RAIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|20|40.68|48.12|69.38|52.03|53.01|54.09|48.17|50.13|38.2|36.55|33.66|40.23|29.27|17.2|17.53|16.42|25.21|19.04|24.37|24.55|24.67|28.3|31.83|24.6|15.88|20.83|23.38|22.14|18.7693|22.89|21.82|17.38|20.83|25.19|22.53|25.37|35|25.98|29.01|23.35|16.99|20.41|15.93|14.27|13.57|15.39|12.69|16.93|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||||
2022-02-19 14:32:06|russ2000_1266|CVEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.24|300.36|139.32|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||||
2022-02-19 14:32:08|russ2000_1268|PEBO|price|0||||||||||||||||||||||||||||||||||||||||8.9599|7.3471|7.7055|8.0639|7.4815|7.5263|8.2431|8.3327|8.602|8.153|8.064|8.69|9.313|9.363|9.363|10.299|11.492|13.119|15.937|17.563|18.106|20.924|20.1652|16.8313|15.8556|14.392|19.6773|19.722|15.3841|13.0854|11.0193|10.7241|11.6096|14.5612|15.1122|17.5325|15.8874|20.7792|28.3048|24.4762|24.381|22.0571|24.0571|26.76|29.51|27.97|26.95|26.32|27.43|26.9|26.75|27.63|28.53|30|29.84|29.23|29.7|26.41|27.07|26.18|24.89|24.11|18.98|21.77|19.13|12.98|17.05|13.05|9.68|16.48|14.5|12.37|15.65|12.02|11.27|11|14.81|17.54|21.98|22.89|20.43|22.39|21.08|20.88|22.51|24.73|26.45|23.75|25.93|23.64|23.34|20.79|18.84|19.54|21.79|24.59|32.46|31.66|32.13|33.59|32.62|35.45|37.78|35.03|30.1|30.97|32.26|31.81|34.66|22.15|21.28|19.09|27.09|33.17|29.62|31.61|31.81|||||
2022-02-19 14:32:12|russ2000_1269|TTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:12|russ2000_1270|AREX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:13|russ2000_1271|RIGL|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||||
2022-02-19 14:32:16|russ2000_1272|CMLS|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||||
2022-02-19 14:32:19|russ2000_1273|MED|price|0|||||||||||||||||||||||||||||||||||||||||||||||275|250|181|150|143.75|100|106.25|100|143.75|131.25|106.25|96.9|62.5|71.9|87.5|75|71.9|100|71.9|31.25|9.4|9.35|17.4375|8|2.625|0.625|0.67|0.95|3.8|1.27|0.95|0.2|1.79|5.32|4.92|11.25|12.35|14.1|8.99|5.31|4.48|3.52|2.87|3.04|4|5.24|9.23|17.87|8.68|12.57|7.16|8.95|5.58|4.85|4.226|5.26|6.81|5.52|4.15|11.46|21.72|30.58|25.13|25.91|27.13|28.88|19.75|23.73|16.15|13.72|17.46|19.68|26.15|26.39|22.92|25.76|26.89|26.13|29.09|30.41|32.83|33.55|29.97|32.32|26.86|30.38|30.19|33.27|37.79|41.63|44.37|41.47|59.37|69.81|93.45|160.16|221.55|125.02|127.55|128.3|103.63|109.58|62.5|138.77|164.45|196.34|211.82|282.98|192.64|209.43||||
2022-02-19 14:32:22|russ2000_1274|EBF|price|2|2.8306|3.226|3.7671|2.7682|3.0386|3.4342|3.559|5.1823|5.557|5.4113|6.3062|7.7839|7.5341|7.4926|7.4509|9.2616|8.5582|12.2855|9.7868|11.7234|10.3282|11.057|11.6609|12.6604|13.7224|14.5001|14.6667|15.5001|14.9167|12.3333|11.6667|14.3333|16.8334|18.25|19|19.5|18.125|16.375|17.125|17.75|15.5|15.75|13.375|15.5|13.875|14.25|13.25|13.75|13.25|13|12.5|11.25|10.875|10.75|10.125|11|9.875|10.875|9.938|10.625|11|10.0625|10.5|8.9375|8.625|8.875|8.9375|7.3125|7.375|7.875|7.25|8.44|8.71|8.99|9.51|10.61|14|11.91|12.36|11.32|13.61|14.78|14.78|16.83|15.45|18.68|19.85|17.08|15.89|17.4|17.75|19.72|19.52|20.65|22.81|25.8|23.9|21.75|18.36|15.96|18.89|16.51|10.17|8.18|10.8|13.63|14.49|15.37|17.59|15.39|17.07|16.25|19.09|15.87|14.85|16.76|14.22|14.59|15.22|15.66|17.11|17.81|18.54|15.8|15.15|14.43|13.31|13.95|16.82|16.33|19.99|19.74|18.26|16.58|16.15|16.35|16.05|19.1|21.15|19.5|18.25|21.8|19.53|21.2|18.52|20.11|20.64|20.1|17.8|18.33|16.37|19.82|20.96|19.41|19.02|19.27|
2022-02-19 14:32:27|russ2000_1275|GOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.9566|108.5846|113.6481|121.5247|128.2761|128.2761|119.2742|99.3014|84.9548|75.6716|81.0165|72.2959|58.5119|81.0165|85.5174|101.2706|90.2996|108.5846|103.7911|74.7152|72.2397|84.1671|65.6233|54.9706|69.5841|64.2731|53.966|41.1834|59.5021|94.5192|110.9476|142.517|165.9037|164.909|169.2344|168.3342|120.1294|117.6989|115.4935|116.2136|106.3116|123.7301|137.0979|124.4053|121.9748|121.1196|138.2231|119.1392|62.3827|65.4883|59.9072|58.917|59.187|75.8404|82.9519|88.8931|98.48|112.3878|99.4702|78.856|63.5079|64.093|37.4476|29.7988|23.9003|36.4124|29.526|47.0346|39.203|58.1968|68.4139|39.563|19.534|20.6142|17.1935|11.5674|5.3111|3.305|3.5265|4|4.07|8.11|6.19|7.95|7.81|7.66|9.07|9.56|6.04|4.77|5.41|5.79|5.66|2.55|3.93|3.34|4.5|6.875|10.74|9.65|8.9||||
2022-02-19 14:32:31|russ2000_1277|AVD|price|0||||||||||||||||||||||0.6193|0.6399|0.5752|0.634|0.6809|0.7044|0.6574|0.7982|0.7044|0.5165|0.4697|0.4344|0.634|0.7044|0.6223|0.9861|0.9275|0.7982|0.7749|1.08|1.08|0.9391|1.4087|1.3852|0.7513|0.8452|0.7042|0.7515|0.6547|0.5872|0.6337|1.3432|1.1362|0.7237|0.7237|0.6847|0.7747|0.969|0.633|0.9562|0.969|0.504|0.6067|0.5036|0.5553|0.5165|0.6328|0.8949|0.9233|0.8807|1.4276|1.4863|1.85|1.8188|2.275|2.82|3.2167|3.3667|3.6867|4.165|4.6|6.25|9.3625|11.75|12.6487|13.4025|13.7925|16.8263|15.6825|13.7325|17.625|22.9125|15.48|14|15.9|17.09|14.32|19.52|17.35|16.64|12.3|15.08|11.7|12.9|11.3|8.31|8.3|8.15|7.93|6.18|8.54|8.68|12.97|11.16|13.34|21.69|26.59|34.8|31.07|30.54|23.43|26.92|24.29|21.65|13.22|11.2|11.62|10.62|13.8|11.56|14.01|15.78|15.11|16.06|19.15|16.6|17.25|22.9|19.65|20.2|22.95|18|15.19|17.22|15.41|15.7|19.47|14.46|13.76|13.14|15.52|20.41|17.51|15.05|16.39|
2022-02-19 14:32:36|russ2000_1278|AERI|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||||
2022-02-19 14:32:38|russ2000_1279|AT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:38|russ2000_1280|BIOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|
2022-02-19 14:32:39|russ2000_1282|RMAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.52|31.77|30.43|29.04|28.96|34.57|33|35.51|34.72|37.88|34.48|38.91|43.41|56.4|57.9|56.7|63.15|48.5|56.95|53.65|43.1|30.03|38.05|29.12|29.56|38.49|21.9|30.27|32.73|36.1|39.39|33.33|31.16|30||||
2022-02-19 14:32:41|russ2000_1283|SHAK|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||||
2022-02-19 14:32:43|russ2000_1284|STAA|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||||
2022-02-19 14:32:49|russ2000_1285|NANO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:49|russ2000_1286|LTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:49|russ2000_1287|AXAS|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|
2022-02-19 14:32:55|russ2000_1289|KODK|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|
2022-02-19 14:32:58|russ2000_1290|SAGE|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||||
2022-02-19 14:33:00|russ2000_1291|UIHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.22|7.24|7.21|7.37|4.4|2.6|3.5|5|4.35|3.8|3.5|3|2.05|3.1|3.05|4.25|4.23|4.4|5.95|5.25|6.05|5.89|5.71|6.64|8.49|13.77|14.21|17.19|13.05|21.13|22.07|15.54|12.93|17.99|18.89|15.86|16.82|15.68|15.65|15.55|15.99|17.12|19.3|19.59|21.66|16.56|15.9|14.38|13.61|12.61|9.24|7.82|6.24|5.77|7.24|5.78|3.46|4.34||||
2022-02-19 14:33:03|russ2000_1292|TRC|price|0|6.7581|6.3688|5.7291|8.538|8.0374|7.7315|8.9552|9.0664|14.6842|17.3263|16.2973|25.2247|43.6078|47.9463|36.3769|42.0503|42.7178|40.6042|36.4881|20.8027|25.3637|23.9175|30.4809|31.5934|36.4881|41.9391|46.8338|39.158|41.4941|35.4869|23.0276|22.9163|21.9151|20.2465|18.5778|15.2405|18.689|14.9067|15.018|14.9067|16.5754|14.6842|13.1268|13.1268|12.4594|12.1256|12.4594|10.6795|11.4582|12.3481|13.9055|12.9043|14.4618|14.573|14.7955|12.7931|14.2393|16.9091|29.7022|21.6375|26.5874|23.2501|20.97|17.6878|14.7403|22.5826|26.0312|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|
2022-02-19 14:33:10|russ2000_1293|WSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.98|14.45|14.17|12.75|11.42|12.15|13.33|13.31|13.33|14.06|15.14|15.47|15.01|13.37|14.56|14.75|13.94|15.45|15.88|13.02|11.37|12.29|12.73|15.03|14.08|14.05|13.54|12.45|12.98|14.69|10.47|12.49|13.71|12.48|12.02|12.52|13.34|13.62|6.2|7.27|6|7.82|9.63|8.3|9.85|9.97||||
2022-02-19 14:33:13|russ2000_1294|AGEN|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||||
2022-02-19 14:33:17|russ2000_1295|SRDX|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||||
2022-02-19 14:33:21|russ2000_1298|XOMA|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||||
2022-02-19 14:33:26|russ2000_1299|ATRS|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||||
2022-02-19 14:33:30|russ2000_1300|MBWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.7507|16.4998|18.0019|15|16.2496|14|16.1258|15|11.8778|9.1783|8.3144|10.2581|10.2041|13.1519|15.5828|14.7392|16.1633|18.6667|19.381|19.9333|22.4467|22.9|28.55|33.24|37.07|35.57|35.58|34.65|42.15|41.28|43.8|43.99|38|38.62|38.61|39.42|38.35|32|27.42|22.46|15.72|12.41|8.02|7.56|4.11|4.85|2.84|4.2|3.09|3.97|5.41|4.39|7.3|9.7599|7.9|7.9|9.53|14.15|17.87|17.33|15.75|16.66|17.62|20.83|21.95|21.51|21.2|19.05|21.14|19.55|21.95|20.36|24.96|22.85|24.13|27.33|38.2|34.36|32.46|35.63|36.71|34.1|37.45|33.16|27.63|32.72|31.65|32.83|36.78|20.26|21.67|17.8|26.47|32.99|30.4|32.2|34.75|||||
2022-02-19 14:33:35|russ2000_1301|DHX|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||||
2022-02-19 14:33:38|russ2000_1302|KIRK|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.33|17.45|11.9|14.849|17.32|19.36|15.5|17.59|10.42|8.75|10.14|10.47|8.25|7.51|5.77|6.68|5.72|4.44|5.46|5.03|2.6|0.95|0.7|1.45|2|2.03|2.4|7|14.21|12.58|15.86|23.85|17.84|13.02|13.82|14.58|11.17|10.24|14.5|14.69|10.87|9.59|10.5|11.63|17.56|18.05|20.01|17.56|19.16|17.6|24.23|23.37|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||||
2022-02-19 14:33:42|russ2000_1303|IMMU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:33:43|russ2000_1305|DCO|price|0|9.9807|10.6475|9.9182|10.7726|9.2514|8.4805|8.9597|7.0011|7.5012|7.3137|6.1677|7.7929|8.668|5.3551|4.4383|4.209|4.1674|3.2714|4.8757|2.8338|3.0209|2|1.5001|1.25|1.1667|2.5001|3.1667|2.5001|2.6667|3.5833|2.3333|2.5833|2.75|3.4167|2.9167|3.0833|3|2.9167|2.9167|2.8334|2.4167|2.3333|2.3333|2.25|2.6667|3.0833|2.8334|3.3333|3.917|5.083|6.583|6.583|9.417|9.5|11.3333|14.417|16.25|19.625|25.125|23.292|19.5|20|20|13.8125|9.375|11.9375|11|10.875|9.1875|11.9375|14.0625|11.0625|12.8|13|8.8|11.1|19.7|26.24|17.61|15.85|10.2|14.1|16.3|22.35|23.37|21.38|22.35|20.85|20|16.91|22|21.36|22.2|18.52|18.66|22.88|25.73|25.73|32.3|38|27.67|22.96|23.88|16.7|14.54|18.79|18.91|18.71|21.01|17.1|21.78|21.78|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||||
2022-02-19 14:33:48|russ2000_1307|PETS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4545|1.5905|1.3636|3.0229|3.3633|3.8182|6.125|7.125|4.25|3.125|3.75|1.5|0.375|0.25|0.9375|1.25|0.8|0.72|0.9|1.6|2.35|1.78|2.32|4.67|7.65|7.6|10.7|8.23|4.97|7.09|7.3|7.69|11.27|14.75|19.16|11.94|10.46|13.04|12.61|12.71|14.91|12.98|12.37|13.42|14.97|16.77|16.1|14.76|18.85|17.99|22.17|17.45|18|18.67|15.72|11.95|9.05|10.11|12.05|11.98|10.02|11.34|14.31|12.51|16.14|16.61|13.09|13.14|13.6|14.15|16.52|17.61|15.86|17.02|17.84|18.25|20.41|23.49|20.03|38.79|35.98|46.07|43.27|46.03|37.31|23.71|21.56|15.97|17.67|23.055|27.21|36.59|30.36|33.52|33.48|34.11|26.5|26.56|||||
2022-02-19 14:33:52|russ2000_1308|SP|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||||
2022-02-19 14:33:56|russ2000_1310|CCRN|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||||
2022-02-19 14:34:01|russ2000_1312|VSEC|price|0|1.6|1.65|1.175|0.9|0.825|0.8|0.775|0.775|1.0625|0.875|0.9125|1.1375|1.425|1.525|1.4|1.4|1.7|1.525|1.55|1.55|1.325|1.45|1.275|1.3|1.025|1.0125|0.95|0.85|0.875|0.875|0.8|0.8|0.85|0.7|0.625|0.6|0.575|0.8|0.8|0.925|1.1|1.1|1.125|1.175|1.35|1.225|1.3125|1.425|1.425|1.575|2.25|2.7|3.05|3.6|3.5|3.2|2.9|2.4|2.45|2.425|2.125|2.3125|2|2.875|2.1406|2.5625|2.3125|1.9375|1.8125|1.6719|1.6875|1.375|1.75|1.73|1.425|1.85|2.2|1.84|2.0375|2.69|2.3375|3.1125|3.085|3.3125|4.725|4.9775|7.6625|6.2925|6.4025|8.0725|8.75|10.524|10.375|7.4425|7.525|8.475|10.29|18.385|23.64|24.42|14.115|13.75|16.865|19.615|13.35|13.08|19.505|22.54|20.58|15.91|17.635|16.51|14.855|12.45|12.94|12.14|12.405|11.895|12.245|12.255|12.495|20.535|23.475|24.005|26.35|35.16|24.51|32.95|40.94|26.755|20.035|31.09|33.945|33.4|33.99|38.84|40.8|44.98|56.86|48.43|51.72|47.78|33.13|29.91|31.58|28.69|34.09|38.04|16.39|31.39|30.64|38.49|39.5|49.51|48.17|60.94||||
2022-02-19 14:34:06|russ2000_1313|VNDA|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|
2022-02-19 14:34:09|russ2000_1316|OMED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:10|russ2000_1317|PFBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667|53.3334|48.3334||49.1667|47.5|47.5|45|45|47.5|48.3334|50||56.6667|60||59.6667|73.3334||66.6667|140.0001|127.4334|138.4334|134.53|145.4001|167.3001|171.7668|204.6001|190.1001|200.5|197.55|210.4|129.95|84.65|30.5|52.15|32|26.95|19.7|16.3|7.9|6.8|10.55|8.05|8.1|7.35|7.46|7.88|7.58|11.78|13.04|14.44|14.18|16.41|16.23|16.58|20.84|25.04|23.52|22.52|26.42|27.47|29.43|32|33.74|29.63|30.64|35.04|51.98|52.05|50.36|58.93|61.17|64.08|66.21|58.84|41.09|44.97|45.19|52.6|59.5|32.15|40.01|32.46|47.42|64.63|64.34|66.14|67.64|||||
2022-02-19 14:34:13|russ2000_1320|VRA|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||||
2022-02-19 14:34:15|russ2000_1321|FBNC|price|0|||||||||||||||||3.9417|3.6139|3.3954|2.5633|3.3282|3.2273|2.8912|2.8343|3.4455|3.5525|3.6136|3.0001|3.4445|2.8889|2.8889|2.8334|2.6111|2.6667|2.4444|2.5|2.5556|3.2223|3.1111|3.3889|3.4444|3.8889|3.8889|4.6667|4.4444|4.2222|4.2778|4.667|4.8889|4.8889|6.278|5.667|5.722|6.5|7.1111|8.222|10.389|10|12.333|15.555|16.7778|15.1111|12.8889|12.8889|11.5556|12|12.6667|11|8.0417|9.25|10.3333|10.5|14.1667|16.42|15.9967|15.0333|15.2133|18.34|16.4733|15.6733|16.78|17.2733|18.6733|20.8|20.9933|22.2867|22.48|27.17|22.64|22.13|20.04|20.16|22.38|21|20.38|21.84|21.38|18.73|20.38|18.89|19.93|12.64|17.1|18.35|11.97|15.68|18.05|13.97|13.52|14.49|13.62|15.31|13.26|10.24|10.04|11.15|10.93|8.89|11.53|12.82|13.49|14.1|14.45|16.62|19|18.35|16.02|18.47|17.56|16.68|17|18.74|18.85|17.58|19.79|27.14|29.29|31.26|34.41|35.31|35.65|40.91|40.51|32.66|34.76|36.42|35.9|39.91|23.08|25.08|20.93|33.83|43.5|40.91|43.01|45.72|||||
2022-02-19 14:34:20|russ2000_1322|ORBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:21|russ2000_1323|PPBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5|91.25|64.375|99.375|90|31.875|23.4375|15.625|20.3125|22.5|16.7969|15.3125|17.5|16.25|4.6875|3.75|3.85|0.9|1.85|2.75|3.5|5.6|5.849|5.26|7.95|7.01|11.05|13.44|10|11.37|13.21|11|10.3|13|11.8|11.65|11.62|12|11.77|11.41|10.41|10.6|7.75|7.74|5.15|5.91|3.4|4.25|4.76|4.49|3.37|4.8|4.1|4.49|6.08|6.92|6.455|6.06|6.24|8.1|8.25|9.15|10.06|12.96|12.25|13.32|16.18|17.36|14.02|14.95|17.05|16.29|17.01|20.85|21.76|21.41|22.86|26.73|35.1|35.2|35.3|34.9|40.25|43.45|39.55|38.2|24.87|27.09|29.94|32.18|32.92|16.63|20.88|22.31|31.12|43.99|42.07|37.42|39.91|||||
2022-02-19 14:34:25|russ2000_1324|I|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:25|russ2000_1325|SRI|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||||
2022-02-19 14:34:30|russ2000_1326|AAMC|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|
2022-02-19 14:34:32|russ2000_1327|SMRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10|12.315|13.02|9.68||||
2022-02-19 14:34:33|russ2000_1329|BRSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:33|russ2000_1330|KEYW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:33|russ2000_1331|POWL|price|0.491540840458|5|4|3.125|3.75|3.25|2.875|2.375|2.375|2.25|2.625|2|2.125|1.9375|2|1.625|1.625|1.5|1.625|1.25|1.0625|1|1.3125|1|2.6875|2.625|3.5|4.5|8.5|6.875|11.25|8.25|12.125|10.5|8|9.875|9.375|9|6.875|8|9.25|7.375|6.75|7.25|6.75|6.625|6.125|5.5|6.375|5.875|6|6.875|9.75|9.625|10|10.5|13.25|14|16.5|14.75|10.6875|12.625|12.75|9.25|8.8125|8.8125|8.75|7.625|9.625|8.9063|8.375|10.9375|14.5|17.85|20.85|21.19|22.21|23.5|18.89|15.71|13.74|13.95|15.8|19.38|17.76|15.9|17.11|16.12|18.52|18.09|23.24|20.97|21.78|24.59|23.43|23.97|32|31.49|33.61|42.09|39.37|42.07|52.5|18.51|35.31|35.99|35.65|36.78|32.53|33.58|32.86|30.86|39.44|39.52|38.54|33.61|34.25|32.61|34.27|39.78|52.57|49.24|49.2|62.83|64.8|63.32|58.41|45.53|33.77|33.19|29.84|33.32|29.81|31.12|36.84|35.39|34.44|34.49|31.85|28.98|26.84|30.05|36.65|29.16|26.55|29.25|36.99|39.16|25.67|25.37|26.55|23.63|33.87|35.24|29.09|25.86|||||
2022-02-19 14:34:39|russ2000_1332|HRTX|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||||
2022-02-19 14:34:44|russ2000_1333|HTBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|13.19|13.24|15.88|15.97|16.52|16.17|15.6|15.59|14.64|16.29|15.74|16.76|18.67|20.55|18.84|18.23|18.56|26.35|22.65|24.55|25.9|25.7|26.15|28.45|28.95|26.07|25.2|24.51|25.78|26.83|15.92|16|13.72|18.96|24.62|27.95|27.85|31.44|||||
2022-02-19 14:34:47|russ2000_1334|CECO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:47|russ2000_1335|RTIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:47|russ2000_1336|KE|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||||
2022-02-19 14:34:49|russ2000_1337|PHX|price|0||||||||||||||||||||||||||||||||||||0.4167|0.4167|0.5313|0.4271|0.5105|0.5|0.5|0.5|0.5|0.5417|0.6563|0.625|0.698|0.646|0.7085|0.7085|0.698|0.75|0.8545|0.865|1.3855|1.042|1.115|1.24|1.167|1.3855|1.2085|1.0835|0.9585|0.9375|1.219|1.1875|0.8906|0.9844|1.125|1.9844|1.6875|2.3438|2.3875|1.9563|1.8375|1.875|1.7813|1.75|2.5|2.0187|2.875|2.8563|3.775|4.2412|3.875|4.015|5.625|6.62|7.3475|9.4875|10.375|9.375|8.92|9.2|9.5251|9.875|14|12.375|13.245|13.235|17.655|13.45|9.3|8.85|9.55|10.68|12.915|11.815|14.07|12.125|14.205|15.85|14.295|14.175|16.835|15.74|14.295|15.62|14.16|14.425|14.975|14.465|16.7|22.9|28.775|29.85|23.92|19.79|20.79|16.86|13.79|17.34|16.38|16.47|23.35|18.9|22.4|24.85|21.6|19.15|20.1|18.6|14.32|15.7|13.4|13.95|10.94|3.81|2.94|1.66|2.16|2.87|3.67|3.08|2.14||||
2022-02-19 14:34:54|russ2000_1339|PGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5439|16.2857|17.5439|17.5439|17.519|17.24|16.8744|16.7124|16.5257|13.7143|12.6924|13.0333|15.6524|14.221|13.5952|14.3108|14.4629|19.2837|24.2818|25.2027|25.5805|23.2192|25.2105|27.745|28.2251|26.6667|27.6971|29.2641|31.2857|25.4286|26.2857|25.8857|26.6762|25|23.619|23.3333|25.7143|28.181|26|24.381|23.7143|22.9524|24.4667|25.3238|27.619|18.181|15.8286|16.06|12.08|15.71|12.86|11.84|12.75|13.3|11.54|9.75|10.81|12.66|15.24|15.38|14.01|14.9|17.22|17.5|19.38|20.1|21.21|18.07|18.54|21.35|22.18|21|21.23|16.62|18.18|20.64|31.22|28.34|31.04|31.69|35.23|35.33|35.02|31.88|24.91|26.34|26.98|29.54|31.02|13.5|17.7|16.63|22.8|30.31|31.7|31.75|35.37||||
2022-02-19 14:34:58|russ2000_1340|CORR|price|0.738626964433||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.85|86.85|79|71.85|62.05|60.65|58.7|35.2495|31.25|30.3|30.35|30.4|36.25|37.7|29|34.9|44.9|43.2|40.7|38.1|44.5|40.25|43.75|46.15|34|36.6|38|34.65|32.2|34.7|42.05|37.45|35.15|34.95|30.4|26.45|17.58|20|30.21|25.46|33.36|35.74|35.41|36.08|37.76|37.99|37.52|36.25|36.82|37.6|40.67|48.71|13.83|12.14|8.3|4.59|8.18|6.17|5.64|4.82|3.51|
2022-02-19 14:35:02|russ2000_1341|AMPE|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||||
2022-02-19 14:35:05|russ2000_1342|WD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|12.5|13.25|11.45|12.47|12.74|12.42|15.35|16.5|18.19|17.36|15.36|16.03|15.85|14.62|12.83|17.49|17.22|26.74|25.58|29.02|23.98|22.56|25.12|32.11|41.79|48.68|51.99|46.82|59.14|55.41|53.13|43.09|50.91|51.39|56.84|64.68|40.27|50.81|51.13|90.09|102.96|104.81|111.55|152.29||||
2022-02-19 14:35:08|russ2000_1343|TAST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7425|3.8955|4.1331|2.795|2.5284|2.0322|1.3698|1.1507|0.7126|0.9317|1.7076|2.0296|1.8976|1.7208|1.2061|1.3117|1.9847|2.5179|2.6366|2.3872|3.051|3.2806|5.72|5.86|6.02|5.32|6.35|6.17|6.62|7.85|7.1|7.05|7.71|8.05|10.34|13.68|11.98|13.36|11.72|12.69|15.05|14.15|12.2|11.45|12.25|11.9|15.05|14.65|9.6|9.96|8.77|8.66|6.94|1.4|4.54|6.325|6.38|6.66|6.03|3.75|2.91||||
2022-02-19 14:35:11|russ2000_1344|NM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.2|60.7|56.9|59.1|47.8|47.8|41.9|51.3|53.5|80.1|111.4|117.5|123.2|94.4|91.1|51.1|31.7|23|41.3|49.4|59.7|64.4|53.5|56.6|51.2|56.2|49.5|35.1|34.9|42.1|33.1|37.5|34.7|44.7|52.6|74.6|91.3|92.6|103|59.7|37.8|42.5|38.5|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|
2022-02-19 14:35:14|russ2000_1345|FDEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:14|russ2000_1346|ETM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:15|russ2000_1348|AGM|price|0||||||||||||||||||||||||||||||||||||||||||||1.7501|1.5834|1.6667|1.9167|1.5|1.5|1.417|1.417|1.667|2.3333|2.917|8.5|10.25|8.417|12.083|14.083|20.3333|18.6667|18.958|11.583|12.375|17.542|22.875|19.9375|20.1875|15.5|13.5625|17.625|23.375|23.85|31.98|33.38|40.5|44.5|26.7|29.51|30.64|21.79|22.35|27|31.96|26.21|23.93|22.19|23.3|17.49|22.05|24.34|29.93|29.42|27.7|26.47|27.13|27.2|34.22|29.36|26.32|26.1|24.78|4.1|3.5|2.68|4.83|7.5|7.01|11.33|14.03|10.82|16.32|19.11|22.12|19.03|18.02|22.7|26.23|25.74|32.5|30.79|28.88|33.38|34.25|33.25|31.08|32.14|30.34|28.19|29.06|25.93|31.57|37.73|34.82|39.5|57.27|57.57|64.7|72.74|78.24|87.02|89.48|72.18|60.44|72.43|72.66|81.66|83.5|55.63|64.01|63.66|74.25|100.72|98.9|108.52|123.93||||
2022-02-19 14:35:19|russ2000_1349|ACRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.03|17|16.53|16.95|12.79|12.66|13.12|13.07|12.47|12.11|11.8|11.05|11.39|11.67|11.87|11|12.04|12.69|13.84|13.39|13.42|13.39|13.34|12.35|13.86|13.83|13.09|15.19|14.88|15.61|15.84|6.99|9.12|9.11|11.91|13.79|14.63|15.54|14.9|||||
2022-02-19 14:35:22|russ2000_1350|UVSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3338|26.6674|28.6676|31.416|37.6661|45.6671|24|22.7496|22.5002|20.8333|14.2222|12.5714|12.3175|10.4286|10.8|10.9333|11.5333|13.1333|15.4667|17.7867|23.3333|18.96|19.4133|20.6133|21.4667|22.1|22.1|24.1667|27.6667|32.5667|34.6334|26.7933|29.7133|26.4|26.53|27.32|25|24.65|24.61|28.99|29.69|24.22|22.5|24.81|22.98|26.47|22.63|37|31.09|17.5|19.35|21.73|17.53|19.26|17.91|17.48|19.66|17.28|16.36|13.51|14.92|17.1|16.56|17.94|16.86|17.45|18.63|19.01|20.58|20.06|20.33|18.33|20|19.59|20|18.86|20.8|19.2|20.66|23.47|30.9|26.45|29.3|31.95|28.15|27.9|29|26.5|21.02|24.46|25.49|25.41|27.22|15.55|15.46|14.41|19.75|28.87|26.67|27.48|29.09|||||
2022-02-19 14:35:26|russ2000_1352|NVEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||128.125|140.625|78.125|68.75|50.4|43.75|31.25|35.95|26.575|21.875|16.25|21.875|21|12.5|35.15|13.5|20.25|6.25|6.565|5.25|7.25|7|10|10.75|7.75|8|7|19.55|39.38|53.8|46.43|36.25|36.69|28.6|17.65|15.56|15.37|14.87|15.55|13.39|35.79|31.72|26.59|32.23|31.92|25.8401|24.25|32.4|26.95|26.84|33.5|45.57|53.16|39.78|45.3|45.96|43.76|57.3|56.71|55.29|62.29|57.06|53.19|52.18|59.76|53.77|55.37|46.96|49.82|56.98|57.49|53.3|64.54|68.94|68.92|75.18|47.34|56.89|56.99|57.88|58.3|70.89|80.88|77.44|80.91|87.04|77.8|122.51|103.62|86.71|97.89|70.29|66.31|69.6|50.24|62.9|49.94|55.53|70.07|66.3|63.69|64.22|
2022-02-19 14:35:30|russ2000_1353|CORT|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|||||
2022-02-19 14:35:33|russ2000_1354|NPK|price|0|21.583|29.985|27|28.5|22|23.375|24|25|26.25|26.875|27.25|29.75|32.75|33.875|32.125|35.125|35.25|32.75|33.5|26.25|28.75|29.25|30.625|33.25|36.875|39.375|38.25|37.875|41|40.625|34.25|40.75|45.75|47.125|46.875|62.25|78.25|55.75|54.25|50.75|54.125|53|52.75|48.125|44.5|40.5|42.875|41.5|40.625|45.375|44.875|39.75|40|38|37.625|37.375|35.875|40.313|42.125|39.875|43.063|38.938|37.5|42.625|35.4375|38.25|38.625|35.5|32.625|30.75|29.9375|30.6875|29.95|29.7|26.9|27.75|28.76|32|28.88|29.38|26.15|31.6|34.34|36.15|38.76|41.23|41.82|45.5|40.3|44.07|42.81|44.35|49.17|52.28|55.27|59.87|61.64|62.34|53|52.66|52.4|64.18|74.5|77|61.01|76.1|86.51|109.23|118.91|92.86|106.47|130.01|112.68|101.49|86.91|93.6|75.86|69.77|72.88|69.1|80.5|72.03|70.41|80.5|78.04|72.84|60.71|58.04|63.39|80.32|84.26|82.86|83.74|94.35|87.79|106.4|102.2|110.5|106.45|99.45|93.75|124|129.65|116.92|108.55|93.29|89.09|88.39|70.81|87.39|81.86|88.43|102.07|101.65|82.08|82.03|
2022-02-19 14:35:38|russ2000_1355|NGS|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||||
2022-02-19 14:35:41|russ2000_1356|NNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:42|russ2000_1357|PFIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||4.79|7.21|7.21|7.54|7.73|8.27|8.27|8.54|9.33|10.67|10.67|11.27|13.33|17.06|17.06|17.17|17.67|17.67|17.75|18.83|18|17.67|17|15.75|15|16.33|17.17|18|18|18|19|20.01|24|30.5|32.5|32.5|33.35|33.05|35.5|34.25|34.5|32.75|31.5|32.2|29.05|28.9|27|26.75|28|30.89|30|26.3|25.75|24|24|18.5|17.5|18.75|17.1|18.35|22|26|27.5|26.6|26.5|27.05|27.85|27.5|29|30|29.5|29.5|33|37.5|34|38.01|41.6|51.39|49.19|50|42.2|40.46|36.69|39.59|37.89|38.37|40.1|49|39.66|43.8|46.16|47.74|45.53|47.41|45.02|42.63|45.1|42|45.9|53.43|36.05|36.46|35.89|37.46|43.66|43.64|45.41|51.74|
2022-02-19 14:35:46|russ2000_1359|FISI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13|12|11.375|13.9375|15.25|13.5|17.125|20.61|22.25|23.5|29.94|37|25.55|30.68|20.93|23.53|24.86|27.5|22|24.84|23.52|26.25|19.17|18.05|16.99|20.6|18.56|18.08|24.71|23|20.72|20.16|18.57|18.92|17.77|16.46|16.38|13.4|8.13|12.89|11.25|11.33|14.91|18.27|17.47|20.15|17.64|16.44|14.74|16.67|16.77|16.67|18.94|18.69|20.05|18.54|19.91|22.86|22.74|23.68|22.65|25.66|22.83|24.9|24.64|27.59|29.3|26.15|27.18|34.3|32.05|30|28.9|32.15|30.15|33.9|31.4|25.33|27.18|27.44|30.63|32.55|17.25|17.46|15.43|21.51|29.94|30.66|30.5|31.69||||
2022-02-19 14:35:49|russ2000_1360|REGI|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||||
2022-02-19 14:35:52|russ2000_1361|OSIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:52|russ2000_1364|BBSI|price|0||||||||||||||||||||||||||||||||||||||||||3|4.75|4.5833|8.7917|6.1667|7.8334|9.3333|9.667|9.167|10.167|9.833|11.667|12.5|10.6667|10.167|9.667|9.083|11.167|7.833|7.375|6.5833|5.25|5.6667|4|5.6667|5.1667|4.4167|4|3.9375|3.3333|2.375|2.5417|2.513|2.533|2.4667|2.4667|2.3333|2.3|2.0667|2.18|2.1267|4.8|8.6533|9.3333|9.8333|9.5067|9.2133|14.6267|15.04|22.85|24.99|27|18.35|21.47|23.42|23.05|25.83|23.83|18.01|17.13|11.83|12.85|10.9|9.62|10.5|10.58|12.29|13.56|12.4|15.19|15.55|16.06|14.32|13.94|19.96|19.83|21.14|27.1|38.09|52.66|52.21|67.31|92.74|59.57|47|39.49|27.4|42.84|36.32|42.93|43.54|28.75|41.32|49.61|64.1|54.62|57.29|56.53|64.49|82.88|96.57|66.78|57.25|77.33|82.6|88.82|90.46|39.64|53.13|52.44|68.21|68.86|72.61|76.26|69.06||||
2022-02-19 14:35:56|russ2000_1365|IO|price|0.583444848021|||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:36:02|russ2000_1366|IDRA|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||||
2022-02-19 14:36:06|russ2000_1367|FLIC|price|0||||||||||||||||1.3785|1.5266|1.6933|1.8394|1.5047|1.5047|1.6303|1.5677|1.6304|1.5991|1.6304|1.6132|1.4157|1.4157|1.5309|1.5144|1.4815|1.498|1.4157|1.3498|1.3498|1.4486|1.498|1.5802|1.9753|1.9424|2.1399|2.2222|2.3539|2.2799|2.3375|2.5432|2.4856|2.8971|2.9629|2.9136|3.0289|3.0122|3.284|3.3827|3.5556|4.0494|4.2469|4.642|6.074|6.8518|7.1851|6.2407|6.5185|6.1296|3.6296|3.2716|2.9753|3.2346|3.358|3.5309|3.8025|3.8272|4|3.8733|3.7333|3.9309|7.2593|7.4378|8.1111|7.92|8.2756|9.6022|10.1133|10.7822|10.2622|9.8889|11.2689|9.3578|9.7178|9.6667|9.56|9.6733|9.46|9.6111|9.8644|9.5556|9.44|8.7778|8.8444|8.3378|9.0844|10.7778|10.3333|9.0667|11.4311|11.8133|11.2222|11.3644|11.6356|10.9822|12.9111|11.88|12.4044|10.4044|11.76|11.7911|12.7333|13.7467|12.1556|13.2756|14.5511|17.1867|19.0889|18.0533|17.1378|16.0978|19.1333|17.58|18.22|17.7333|20.7667|18.8667|19.0467|21.2|28.8|26.3|28.25|28.45|29.7|27.45|26.4|21.5|19.98|21.91|21.01|23.035|25.13|16.13|15.19|14.22|17.85|20.16|21.84|20.17|21.69|||||
2022-02-19 14:36:10|russ2000_1368|WTBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||9.2216|9.9016|9.2216|9.9771||6.8781|7.0292|7.1048|7.8609|8.6165|9.3727|10.2797|11.489|12.0937|14.5125|13.3031|13.0006|12.6984|12.0181|11.5646|11.4512|11.5646|10.771|10.8844|9.6372|9.0703|9.7959|10.4308|11.9274|14.5125|13.3787|13.3605|14.966|16.5986|16.6803|16.3084|15.4806|14.7029|15.9429|17.1429|16.1619|17.2857|17.2857|18.4667|18.7714|15.5714|17.43|17.77|15.35|15.29|15.5|12.32|13.41|9.55|13.03|12.05|7.45|5.11|5.56|4.96|6.58|7.25|6.46|8.12|7.89|7.54|7.91|9.61|9.9|9.5|12.15|10.19|10.91|11.92|13.21|16.47|15.38|15.62|14.13|16.98|19.89|19.9|18.58|19.78|18.4|18.8|19.87|24.7|21.8|23.2|24.4|26.05|25.85|26.35|23.2|19.19|20.68|21.01|21.73|25.51|16.02|17.41|16|19.25|24.56|26.98|30.11|29.97|||||
2022-02-19 14:36:15|russ2000_1369|YORW|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.4167|5.4167|5.3753|5.5833|5.7087|5.8547|6.0213|5.8333|5.7713|5.7713|7.8333|7.9167|7.1667|7.4167|6.4587|6.4167|6.5833|6.1667|6.1667|6.2917|5.5|4.625|5|5.2917|6.3333|7.125|8.1167|8.0833|9.3251|10.5833|11.96|11.0033|10.9933|10.9333|12.1667|11.8267|12.2333|13.5333|12.5067|11.5667|13.1333|12.7333|14.5947|17.14|16.9333|17.4333|16.8601|20.23|18.1|17.08|17.78|17.09|15.75|15.1|14.96|12.38|12.13|12.36|13.76|13.98|14.56|13.92|13.7|16.04|17.1|17.03|17.23|16.65|17.44|17.62|17.37|18.38|17.49|18.82|18.96|20.72|20.98|20.31|20.77|20.2|22.53|23.71|22.08|21.74|25.06|30.97|29.74|30.18|38.1|34.4|37.05|34.85|34.05|31.35|32.25|30.1|30.74|34.32|35.45|43.85|46.6|42.63|46.91|42.95|46.28|48|46.84|43.68|48.66||||
2022-02-19 14:36:18|russ2000_1371|VHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19.875|17.064|30.375|8.25|6.75|0.657|3.093|2.91|0.36|0.27|0.15|0.09|0.09|0.045|0.09|0.21|0.21|0.18|0.27|0.165|0.15|0.195|0.21|0.3|0.333|0.36|0.42|0.3|0.36|0.75|3.6|4.5|4.5|5.9|6.9|4.083|2.47|1.47|1.1501|1.66|2.94|3.4699|4.8|6.59|14.36|13.67|20.52|26.95|16.74|25.03|25.54|33.4|27.78|29.36|21.89|19.99|20.55|19.53|14.14|17.61|5.03|5.69|6.02|4.1|3.87|2.67|4.77|4.01|2.82|2.3|2.15|4.85|4.3|3.8|3.85|3.25|4.2|2.44|5.78|5.96|6.01|3.76|5.63|6.49|5.26|5.23|6.13|4.5|4.1|2.72|
2022-02-19 14:36:23|russ2000_1372|ZEN|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||||
2022-02-19 14:36:24|russ2000_1374|FBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||291.6999|349.9998|456.9998|438.8998|513.8997|543.0998|513.8997|597.2997|573.6997|524.9997|374.9998|331.9998|290.2999|191.6999|283.3999|520.8997|491.6997|488.2997|743.3337|654|723.3337|1143|1035|1022.5|1257|2435|2167|2139|2541|1981|2206|2244|1962|1885|1709|1465|1511|1616|1409|1509|1293|1271|1271|740|625|304|387|77|76|73|103|59|60|37.8|18.2|15.7|15.6|13.2|4.9|5.05|9.901|7.267|11.6|19.4|13.91|13.85|14.24|19.12|21.73|18.1|16.89|15.61|14.58|18.57|20.46|23.54|20.89|23.43|27.46|26.6|26.82|30.72|33.66|37.6|36.64|34.88|31.4|26.47|31.75|31.75|37.28|38.41|18.14|28.53|31.4|40.47|46.42|42.03|49.3|47.97|||||
2022-02-19 14:36:29|russ2000_1376|PSIX|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||||
2022-02-19 14:36:32|russ2000_1378|BMRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||3.2519|3.2258|3.1949|3.3333|3.3874|3.4455|3.945|4.1119|4.1667|4.4444|4.8892|5.1948|6.2218|8.2222|9.334|7.7778|7.6111|7.7778|7.7778|8.4171|7.6667|7.4165|5.8275|6.4788|6.3168|6.3708|6.3348|6.5004|7.8504|6.9539|7.7098|9.2869|9.1667|9.6667|9.5238|10.41|11.3333|13.3267|14.3833|15.77|15.85|19.665|18.5205|16.375|16.925|17.05|18.25|16.52|15.775|18.125|17.85|16.475|16.475|14.45|14.455|12.645|15.24|12.901|9.975|13.48|15.665|16.81|16.54|15.83|15.855|17.835|18.305|17.585|16.395|18.63|19.655|18.75|21.325|18.38|19.965|19.515|20.265|21.99|22.74|22.405|22.945|26.085|25.45|25.25|24.105|26.67|24.76|24.7|24.88|34.25|32.475|31.625|34.925|34.95|34.4|42.05|41.65|38.51|40.69|41.96|41.82|46.65|29.22|31.47|29.29|36.17|39.84|31.6|37.87|36.18|||||
2022-02-19 14:36:36|russ2000_1379|EPZM|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||||
2022-02-19 14:36:38|russ2000_1380|MG|price|1.22450805009||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:36:41|russ2000_1381|TBBK|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||||
2022-02-19 14:36:44|russ2000_1382|BDGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:45|russ2000_1385|FCEL|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||||
2022-02-19 14:36:49|russ2000_1386|IDT|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1836|6.4598|11.215|11.9627|9.8453|10.3477|9.9111|8.5533|10.9518|11.203|13.3683|11.2927|9.9888|8.2243|8.5114|8.4935|7.8355|7.2494|6.8785|6.7469|8.0449|7.7518|8.0449|6.729|6.1249|4.7432|4.3544|2.2908|1.0766|0.5204|0.2093|0.8493|1.2561|2.255|2.4703|5.4729|9.3428|9.4086|16.5264|16.9331|15.7429|11.3585|5.2636|5.12|6.0531|5.9873|5.9753|8.6191|12.3634|14.3367|12.2078|11.1964|11.0266|10.5952|15.1077|12.519|12.6888|9.2443|8.1763|11.1681|13.1897|15.2104|16.2334|12.9529|12.843|11.448|9.1905|5.52|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|
2022-02-19 14:36:53|russ2000_1388|MMI|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||||
2022-02-19 14:36:55|russ2000_1389|ZFGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:55|russ2000_1390|ONVO|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|
2022-02-19 14:36:57|russ2000_1394|KEG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:58|russ2000_1395|TRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:58|russ2000_1397|RDNT|price|0.28992248062|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:37:03|russ2000_1398|IG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|24.619|24.6976|24.0274|25.32|26.195|26.8396|25.9687|24.1849|26.7729|27.0249|27.41|25.873|26.7451|26.6296|26.42|
2022-02-19 14:37:03|russ2000_1400|PEIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:04|russ2000_1401|ACLS|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||||
2022-02-19 14:37:08|russ2000_1402|VSLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:08|russ2000_1403|XNCR|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||||
2022-02-19 14:37:10|russ2000_1404|BV|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||||
2022-02-19 14:37:12|russ2000_1406|GTT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:12|russ2000_1407|CAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.0107|13|12.778|11.6667|13.8333|11.8333|14.0833|11.375|11.1667|7.9167|8.9167|8.9167|8.75|10.08|10.6667|10.3267|11.8667|15.1667|18.5667|15.4|16.9|17.2|18.3333|20|20.5067|19.8|21.9333|22.8667|26.52|24.5467|21.8667|25.9667|22.12|22.5|24.9867|28.3667|30.3333|29.78|25.8|24.2933|19.2533|21.6333|17.9467|20.38|17.2533|16.2933|21.76|22.0267|21.1133|21.4067|19.2|23.1933|25.9667|22.4067|21.2667|18.3|21.8467|24.3467|22.88|24.8867|22.8067|23.02|23.84|26.36|28.4067|26.9533|25.3867|23.3333|26.2733|26.56|25.8333|26.58|30.0333|28.14|28.4733|31.3733|44.15|42.71|40.98|43.79|43.05|44.56|47.3|43.01|34.96|41.72|43.8|43.64|46.82|29.24|32.92|30.11|34.77|47.63|47.46|47.99|46.64|||||
2022-02-19 14:37:17|russ2000_1411|GEOS|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|
2022-02-19 14:37:20|russ2000_1412|CRAI|price|1.03015484923||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|24.125|24.5|23|22.25|19.75|24.25|33.25|20.4375|17.8125|10.875|10|10.1|14.3|16.1|19.6|16.36|13.95|16.1|15.617|20.72|21.83|33.26|31.57|31.76|34.42|30.22|43.41|49.56|56.45|46.61|45.35|48.8|43.2|44.51|51.98|53.01|53.01|49.37|47.01|34.56|34.82|40.07|28.35|22.01|25.81|27.79|24.45|23.47|22.86|15.9|20.43|25.53|26.32|23.85|18.04|24.19|19.18|15.91|16.88|21.31|18.6|18.29|18.3|22.3|21.24|26.89|30.97|29.81|28.22|22.72|22.83|19.67|23.48|26.88|32.45|38|33.73|35.76|46.02|56.35|55.34|57.08|47.13|52.8|38.82|38.89|50.53|38.42|41.22|45.45|47|78|82.02|92.99|101.62|||||
2022-02-19 14:37:25|russ2000_1414|FRPT|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||||
2022-02-19 14:37:27|russ2000_1415|OLP|price|0|15.75|13.5|14.5|12.5|13.25|13|14|14.25|14.625|16|14|14.75|16.25|17.625|16.25|16.25|14.875|14.375|13.5|11|14.25|15.25|15.75|14.25|12.75|13.875|12.125|10.625|11.125|8.75|6.125|6.625|9.375|9.375|9.375|7.75|7.625|7.375|7.5|8.75|9.875|10.375|10.625|10.875|10.125|10.375|11|10.5|10.75|12.375|13|12.875|13.5|13.375|12.625|13|13.5|13.313|13.625|14.375|14.375|13.375|12.375|12.375|12.5|13.5|13.8125|13.125|11.25|11|11.125|10.875|11.8|13.82|14|15|16.12|14.9|14.86|15.32|16.4|16.8|18.55|19.95|22.55|18.16|18.05|20.72|18.66|20.71|19.91|18.41|19.83|19|22.4|25.13|22.81|22.76|19.45|18.37|16.12|16.31|17.67|8.8|3.52|5.75|9|8.78|16.66|14.91|15.91|16.7|15.08|15.44|14.66|16.5|18.3|18.83|18.65|20.29|21.72|21.96|20.28|20.13|21.32|21.34|20.23|23.67|24.42|21.28|21.33|21.46|22.41|23.85|24.16|25.12|23.36|23.43|24.36|25.92|22.1|26.41|27.78|24.22|29|28.96|27.53|27.19|13.93|17.62|16.36|20.07|22.27|28.39|30.49|35.28||||
2022-02-19 14:37:32|russ2000_1417|CTIC|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||||
2022-02-19 14:37:36|russ2000_1418|SALT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:36|russ2000_1419|CRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:37|russ2000_1421|LION|price|0.272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.895|
2022-02-19 14:37:37|russ2000_1422|AROW|price|0|1.1276|1.2934|1.4096|1.5827|1.7108|1.6806|1.6806|1.7485|1.7636|2.1622|2.5841|3.1717|3.8196|4.4825|3.8196|3.7443|3.8497|3.684|4.3395|3.4958|3.6675|3.7276|3.9009|3.9009|3.9143|4.1552|4.4564|4.1552|3.6734|3.3122|2.5293|2.2884|2.6497|1.6259|1.6585|1.29|1.8428|1.8428|1.6585|2.1081|2.9386|2.9386|3.4497|3.3883|3.0562|4.1855|4.3518|4.3522|4.3875|4.2841|4.9054|5.2818|5.8204|6.1448|6.5753|7.4302|7.7065|8.6155|9.4064|11.1216|10.3747|10.1672|10.4992|9.4949|9.9514|9.6318|9.4949|8.8729|8.3309|6.8473|7.5891|8.8444|9.3009|11.5263|12.7679|13.991|13.8001|16.2917|13.7322|15.4858|14.4188|16.7893|16.3627|17.4636|18.9043|19.1559|19.452|20.087|17.6441|18.0394|18.1|17.4527|18.2869|18.3069|17.4332|17.0276|15.3984|15.1303|15.7754|15.216|15.9241|12.837|20.8238|17.8004|16.7737|19.1174|19.9024|18.2323|19.6107|16.8466|18.8394|20.6647|18.584|18.3811|17.215|18.1357|18.8784|18.7005|19.7295|19.69|19.4454|19.5322|20.438|21.3798|21.2832|20.8808|20.584|22.571|22.2919|22.1933|22.3608|22.7544|22.252|25.3674|28.3194|34.9357|29.2424|27.3016|30.5195|30.1641|30.1641|32.3409|33.8602|29.3028|30.099|31.7829|31.4733|35.6301|26.2701|28.0234|24.3592|29.0388|32.3398|34.9029|34.36|35.23|||||
2022-02-19 14:37:43|russ2000_1423|BAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:43|russ2000_1425|OSTK|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||||
2022-02-19 14:37:47|russ2000_1426|CCF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||2.375|2.3125|2.4375|2.6875|2.75|4.5|3.75|4.0625|5.9375|6.5315|8|7.25|4.4375|6.5|5.8125|6.25|6|6.0625|5.4375|5.3125|4.9375|4.8125|5.325|5.825|6.145|5.825|5.4|5.595|4.8|4.685|4.85|5.18|6.175|6.26|6.925|7.4|8.295|7.825|7.85|7.04|7.185|7.2|7.425|7.175|8.375|11.47|14.775|14.545|17.27|19.08|23.6|18.75|17.3|11.5|9.12|11.7|11.4|10.66|12.01|11.69|12.7|15.5697|16.24|16.59|12.77|12.43|14.5|11.49|16.27|17.25|18.84|19.75|29.72|31.86|30.15|30.54|35.5|33.95|43.07|40.73|39.5|44.4|47.02|58.74|64.37|80.6|91.45|105.5|93.5|126.3|104|118.95|123.95|112.67|96.55|101.69|100.22|117.65|88.79|99.65|97.57|105.95|107.68|106|114.5|98.59|92.64|
2022-02-19 14:37:50|russ2000_1427|KRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.945|14.325|16.43|18.75|20.54|21.18|14.93|15.95|14.91|14.5|13.915|14.755|16.35|16.675|13.89|9.69|9.035|11.94|9.625|6.625|4.52|3.485|3.42|5.057|8.475|7.4|10.125|18.795|22.385|29.165|26.75|17.19|18.13|24.3|17.12|15.15|17.35|16.66|16.44|16.22|16.94|16.18|15.43|13.78|13.31|12.65|12.21|5.84|5.67|5.68|5.96|8.16|12.41|15.9|17.71|22.95|26.19|21.8|23.4|16.28|11.05|14.02|14.77|12.22|13.82|8.23|9.57|12.82|15.04|15.28|14.66|12.81|14.51||||
2022-02-19 14:37:54|russ2000_1428|WIX|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||||
2022-02-19 14:37:56|russ2000_1429|BTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.72|18.01|9.3|4.17|
2022-02-19 14:37:57|russ2000_1430|FCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||17.4592|17.1783|17.4592|17.3188|18.3042|18.5856|18.0231|18.3039|19.5724|19.8519|22.1758|23.0569|28.16|30.448|36.08|28.8201|26.1768|25.08|18.5227|17.5|17.7272|19.8|13.75|14.2045|15.2272|16.4772|27.0454|27.2636|27.2272|27.5454|30.6|26.8182|28.9818|30|31.9182|36.27|33.6|29.8|33.22|32.66|37|28.54|32.5|29.3|32.13|31.06|30.64|32.22|39.24|38.2|31.91|34.19|32.97|37.51|30.29|36.99|34.87|14.24|13.04|13.11|12.04|13.22|15.19|12.23|15.29|13.86|14.08|10.67|12.74|13.51|13.635|15.565|15.71|15.75|15.38|15.87|17.11|16.89|14.17|15.97|16.4|17.34|18.03|17.87|19.4|19.4|21.33|24.45|30.58|23.84|26.78|27.19|29.09|30.51|33.62|33.27|30.86|33.72|32.41|32.51|31.22|21.55|20.63|19.01|22.02|28.96|29.77|29.17|33.56|||||
2022-02-19 14:38:01|russ2000_1434|IMMR|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||||
2022-02-19 14:38:05|russ2000_1435|VSTM|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||||
2022-02-19 14:38:07|russ2000_1437|ENTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|15.33|16.2|17.79|18.53|13.8264|16.8258|17.227|17.0744|18.6277|17.0196|21.24|23.6459|26.9968|23.35|26.61|24.9319|15.234|
2022-02-19 14:38:08|russ2000_1438|FLWS|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|||||
2022-02-19 14:38:12|russ2000_1439|MLR|price|0.234485917106||||||||||||||||||||||||||||||||||||||||||||||15|16.6667|19.1667|20.1389|19.4444|22.5|37.7778|46.4583|60.8333|77.9167|60|59.375|84.375|50.625|36.5625|39.375|33.4375|26.25|23.75|25.3125|15.3125|12.1875|19.0625|17.1875|6.5625|5|4.6|3.7|4.55|2.45|3.24|3.19|3.4|3.5|3.2|3.13|3.7|6.22|8.94|9.12|10.21|9.7|12.94|12.5|15.1|18.52|25.5|27.22|18.45|20|21.81|23.3|24.32|14.51|9.63|11.28|8.6|6.1|6.4|8|8.83|10.05|12.43|14.3|13.37|13.46|16.24|15.82|16.38|20.44|16.92|16.4|16.42|15.35|16.05|15.11|16.59|18.74|19.53|19.37|19.19|19.77|24.5|22.38|17.51|22.68|20.28|21.26|21.46|21.95|26.35|25.4|26.1|28.25|25|24.75|26.05|24.17|30.85|33.08|31.22|35.95|28.28|30.38|28.35|29.94|46.19|43.02|37.51|36.14|29.75|
2022-02-19 14:38:16|russ2000_1440|VICR|price|0|||||||||||||||||||||||||||||2.5|3.875|3.0625|4.375|5.7813|9.0625|17|21.5|13.625|10|9|9.125|7.875|7.625|8.875|11.5|13|9.5|12.875|12.875|17|22.469|24.188|20|15.25|23.25|24.875|16.688|13.375|22.5|29|27.125|28.188|13.875|8.1875|9|12.5|21.1875|22.6875|40.5|18|34.8125|54.25|30.375|20.5|16.3|14.11|16.2|16.9|6.99|7.15|8.251|5.7|9.7|9.54|11.41|12.27|18.27|10.11|13.11|10.44|13.6|15.15|15.81|19.73|16.57|11.54|11.11|10.02|13.23|12.12|15.59|11.94|9.98|8.88|6.61|4.89|7.22|7.72|9.3|13.81|12.49|14.61|16.4|16.49|16.17|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||||
2022-02-19 14:38:21|russ2000_1441|UCFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:21|russ2000_1442|EVLV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.01|10.01|10.03|6|4.46||||
2022-02-19 14:38:22|russ2000_1444|LADR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.93|18.46|18.17|19.03|19.61|18.15|18.37|14.32|12.32|12.01|11.95|13.33|13.55|14.56|13.76|13.67|13.67|14.98|15.52|16.9|15.61|17.02|16.48|17.18|18.04|4.74|8.1|7.22|9.8|11.66|11.59|11.42|12.15|||||
2022-02-19 14:38:24|russ2000_1445|FIZZ|price|1||||||||||||||||||||||||||||||||||0.9635|0.8333|0.5859|0.5144|0.5859|0.5208|0.5208|0.4622|0.4427|0.5339|0.5599|0.4948|0.4427|0.9896|0.625|0.7163|0.5992|0.6121|0.6771|0.9767|1.4717|1.8492|1.6146|2.0833|2.0833|1.9142|2.0313|2.1354|2.2658|2.1225|1.8362|1.8621|1.9013|1.745|1.4846|1.7321|1.6929|1.5104|1.9792|2.0313|2.1875|2.1667|2.6458|3.0938|2.6875|3.0187|3.1771|2.9167|2.9333|3.1167|3.4396|3.7833|3.4792|3.375|3.6375|2.9583|3.4375|3.0875|3.5958|6.4|6.8583|4.7708|5.8833|6.4833|5|4.155|3.55|4.03|3.895|4.58|4.355|5.265|5.335|5.475|5.765|5.8|7.11|7.15|6.725|6.96|7.39|8.46|8.365|7.43|7.25|7.435|6.905|7.365|8.89|9.155|10.365|9.64|8.57|12.56|10.87|11.175|11.885|18.82|20.67|23.37|28.68|23.62|25.095|44.295|51.06|48.95|55.235|44.18|52.755|46.225|41.92|28|21.765|21.98|21.455|25.115|32.075|39.145|75.77|48.59|45.38|56.4|44.67||||
2022-02-19 14:38:29|russ2000_1446|SBCF|price|0||||10.3642|10.7424|9.8434|10.7424|10.3642|12.2569|14.3867|13.8659|16.2798|15.6649|19.2135|18.5516|17.1788|17.9363|17.4155|17.6991|14.1505|17.4155|16.0431|16.6585|17.235|21.0226|23.6741|20.4545|19.3182|16.2879|15.5306|10.9852|12.5003|13.8258|14.7727|18.9394|15.5306|17.803|20.8335|24.6215|22.3486|31.0606|30.303|28.0303|25.7576|26.3259|26.8941|29.1671|25.375|27.745|28.03|33.33|32.955|33.715|33.33|35.605|39.3939|42.805|45.075|53.785|58.33|56.0606|58.33|45.0758|42.9924|40.5303|46.2121|44.6023|43.3712|39.2046|40.9091|39.3939|40.1515|43.9394|53.0909|63.9242|70.303|71.6667|87.4697|87.1818|85.6364|88.1364|78.3182|87|86.75|103.5|104.65|106.8|111.25|98.4|98.45|117.15|114.75|145.55|133.15|151|124|113.35|108.75|93.5|51.4|54.75|38.8|53.65|33|15.15|12.15|12.6|8.15|8.45|6.65|6.1|7.3|7.9|7.5|7.35|7.6|8.8|7.45|7.95|8.05|10.45|11|10.85|12.2|11|10.87|10.93|13.75|14.27|15.8|14.68|14.98|15.79|16.24|16.09|22.06|23.98|24.1|23.89|25.21|26.47|31.58|29.2|26.02|26.35|25.44|25.31|30.57|18.31|20.4|18.03|29.45|36.24|34.15|33.81|35.39||||
2022-02-19 14:38:35|russ2000_1447|COHU|price|0|0.8594|1.1563|0.9219|0.9532|0.9375|1|1.0469|0.9532|1.0938|1.0938|1.1407|1.2188|1|1.0313|0.7969|0.8125|0.875|0.9219|1.125|0.8907|1.0625|1.4532|1.2344|1.4532|1.625|1.4375|1.3438|1.2188|1.2032|1.5157|1.0625|1.3125|1.5157|1.2188|1.3438|1.5625|1.4219|1.2969|1.3438|1.6875|2.5157|4.0625|4.125|4.7813|4.7188|4.1875|5.0625|5.625|7.5|11.688|15.25|12.75|12.5|10.125|9.25|11.625|11.938|15.625|26.875|15.313|19|12.1563|8.25|11|11.625|17.6875|21.125|31|41.6875|26.9688|15.3125|13.9375|15.5469|22.5|14.96|19.75|28.49|17.28|11.3|14.7|14.63|15.6|19.56|19.19|18.77|19.04|14.78|18.56|15.95|20.05|23.65|22.87|21.22|17.55|17.83|20.16|18.8|22.25|18.75|15.3|16.25|14.68|15.82|12.15|7.2|8.98|13.56|13.95|13.77|12.13|12.59|16.58|15.36|13.11|9.88|11.35|11.37|10.16|9.39|10.84|9.36|12.5|10.91|10.5|10.74|10.7|11.97|11.9|10.94|13.23|9.86|12.07|11.88|10.85|11.74|13.9|18.46|15.74|23.84|21.95|22.81|24.51|25.1|16.07|14.75|15.43|13.505|22.85|12.38|17.34|17.18|38.18|41.84|36.79|31.94|38.09||||
2022-02-19 14:38:40|russ2000_1450|FGEN|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||||
2022-02-19 14:38:42|russ2000_1451|ALDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:42|russ2000_1452|CIA|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|
2022-02-19 14:38:48|russ2000_1454|JRVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|23.53|25.87|25.97|34.35|32.8|32.94|34.86|41.01|41.39|40.04|41.72|39.8|35.58|39.37|42.19|35.98|40.08|46.32|50.71|41.21|36.24|45|43.96|48.06|45.2|37.26|33.4|27.72||||
2022-02-19 14:38:49|russ2000_1455|EBSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:50|russ2000_1456|CSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:50|russ2000_1457|KTOS|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||||
2022-02-19 14:38:54|russ2000_1458|LMNR|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|5.9|6.2|6.65|9.5|15.2|22.5|24|26.4|22.1|24|20.8|18.05|23.8|33.4||21.7|22|25.8|25.7|17.9|16|13.2|14|13.9|13.7|16.8|18.15|20.91|26.79|19.93|21.45|16.54|17.98|16.28|16.85|22.47|21.72|17.7|21.79|26.66|22.81|22.33|21.94|24.97|21.31|23.61|20.06|16.55|12.44|16.16|17.9|19.62|17.02|19.9|22.32|23.35|22|23.94|24.84|24.9|22|23.96|18.46|19.17|20.39|13.35|14.13|14.03|17.02|17.51|17.88|15.75|15.51|||
2022-02-19 14:38:57|russ2000_1459|RGLS|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||||
2022-02-19 14:38:59|russ2000_1460|CBPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:59|russ2000_1462|TSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|16.93|17.45|19.74|27.66|25.25|28.31|36.29|42.34|58.11|61.35|65.05|66.25|68|72.95|74.05|70.7|77.15|44.82|45.3|40.97|42.12|37.21|18.11|22.16|25.79|50|63.85|58.86|55.69|52.66||||
2022-02-19 14:39:02|russ2000_1463|OTIC|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||||
2022-02-19 14:39:04|russ2000_1464|DSPG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:39:04|russ2000_1469|TWOU|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||||
2022-02-19 14:39:06|russ2000_1470|ENPH|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||||
2022-02-19 14:39:09|russ2000_1471|AHH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.38|10.45|9.39|10.14|9.79|9.17|9.48|10.75|9.99|9.63|10.79|11.49|13.39|13.42|14.27|13.51|13.28|13.86|15.39|13.66|15|14.71|14.02|15.59|16.65|17.94|18.35|9.99|9.57|9.17|11.06|12.76|13.41|13.4|15.09||||
2022-02-19 14:39:11|russ2000_1472|CASH|price|0|||||||||||||||||||||||||||||||||||||||||||3.2778|3.3889|3.2222|3.2222|3.5278|3.2223|3.4723|3.889|4.3333|5.1111|5.0277|5.1111|5.1943|5.5556|5.7917|5.5417|6.5|7.125|7.75|7.8333|6|5|4.9375|4.8542|4.5208|3.9167|3.4167|3.0833|3.3333|3.6667|4.0417|4.0833|4.1667|4.6667|4.4667|4.6533|4.7167|5.43|5.4967|6.1833|7.38|7.2|7.6667|8|7.02|7.9|7.7267|6.75|6.1867|6.7533|7.4173|7.1633|7.8267|8.9467|10.4967|12.45|12.8033|13.5133|7.3167|8.5|5.8167|2.54|4.0933|7|7.8933|7.1667|8.3233|10.3117|10.6667|4.4667|5.4|4.74|6.11|5.17|6.8167|6.58|7.6233|7.5567|8.4467|8.9|12.8233|13.5067|15.33|13.3333|11.6867|11.7633|12.98|14.2133|14.1433|15.16|14.6333|16.5467|20.1633|35.0667|28.5833|29.0167|23.75|30.6667|38.0167|33.8667|27.5667|18.77|19.66|27.34|33.96|35.56|21.57|17.39|19.32|36.77|47.08|50.8|49.37|59.01|||||
2022-02-19 14:39:15|russ2000_1473|STRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.25|12.25|14.25|17.75|16.5|17.75|14.5|18.25|17.5|20.625|27.813|25.5|27.3281|30.125|27|30|28.125|33.75|35|32.375|34.375|32.5|33.25|31|31.75|34.72|28.88|35.25|46.66|55.32|51.02|47.94|44|53.2|47.5|60.91|63.32|68.43|62.26|62.62|53.58|54.46|51.85|40.42|37.29|49.81|38.35|46.6|43.75|46.97|46.93|41.43|42.31|35|26.42|16.45|8.34|13.8|13.99|18.5|20.32|22.1|24.96|33.37|33.58|21.13|24.09|19.95|23.4|21.04|21.25|25.81|28.43|37.36|38.35|44.67|72.23|64.49|81.35|82.58|73.84|68.7|63.06|56.49|57.39|40.77|35.3|40.3|27.8|35.4|40.9|43.55|36.95|30.55|35.65|28.8|29.38|24.1|19.9|22.21|14.47|15.94|19.9|49.36|46.9|44.46|38.9|37.02||||
2022-02-19 14:39:19|russ2000_1474|CZNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.7631|12.5397|13.5316|13.0368|13.5316|13.5311|14.686|14.1895|15.3466|17.656|17.7404|19.472|21.4525|21.4524|26.0722|24.2571|24.7524|23.432|21.7835|19.9808|19.1879|17.2977|16.4968|14.8151|15.2155|13.103|13.3456|13.8794|14.4294|16.9206|18.4623|19.1158|19.7693|20.4228|20.5281|25.7426|25.7426|25.7426|25.2475|24.7525|25.495|25.7426|28.1188|31.5248|26.4356|25.2475|23.9604|25.0891|22.3238|22.2574|20.802|19.3663|18.0693|18|20|16.56|23.99|19.72|20|20.99|16.27|9.86|12.8|10.94|12.69|14.07|16.32|15.29|15.32|18.95|20.81|18.93|20.35|18.78|19.65|19.23|20.54|20.68|19.71|18.96|19.5|21.11|20.54|20.59|19.75|21.2|20.52|20.19|21.24|26.36|22.87|23.29|23.65|24.27|24.01|27.36|27.1|24.55|26.35|25.05|26.9|27.05|19.45|20.02|16.81|19.35|23.78|24.53|24.44|25.81|||||
2022-02-19 14:39:23|russ2000_1475|CCNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||6|5.8|5.8|5.75|5.8|6.35|6.7|7.1|7.2|7.2|7.15|7.55|8.2|9.4|11.6|12.8|13.4|13.5|12.05|10.4|9.2|8|7.2|6.65|6.05|6.6|7.4|7.4|9.12|10.144|10|10|13.2|17.528|17.776|16.9|16.832|17.396|13.57|15.2|15.27|14.85|14.86|14.18|14.11|13.8|13.89|13.91|14.18|13.9|14.13|14.2|13.55|14.2|14.14|10.96|11.185|9.62|14.17|17.17|15.99|15.44|10.98|13.75|14.81|14.51|13.89|12.82|15.78|16.71|16.31|17.51|16.38|17.05|16.94|17.05|19|17.68|16.8|15.7|18.5|17.02|18.4|18.17|18.03|17.59|17.8|21.16|26.74|23.89|23.97|27.32|26.24|29.09|30.06|28.86|22.95|25.27|28.24|28.7|32.68|18.87|17.93|14.87|21.29|24.61|22.82|24.34|26.5|||||
2022-02-19 14:39:27|russ2000_1476|PCTY|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||||
2022-02-19 14:39:29|russ2000_1477|REI|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||||
2022-02-19 14:39:32|russ2000_1478|HQY|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||||
2022-02-19 14:39:34|russ2000_1479|BBW|price|0.217333774396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.05|30.44|26.76|23.48|24.25|28.72|31.02|20.23|26.52|27.28|26.17|23.47|19.4|8.4|10.9|7.58|4.41|5.3|6.88|4.83|5.59|7.12|8.27|6.29|6.3|6.14|5.68|6.15|5.83|5.26|4.32|4.55|3.28|5.01|5.15|6.94|7.81|9.43|11.74|12.17|16.88|19.65|19.99|18.64|17.97|12.8|12.75|13.87|10.65|8.55|8.65|10.4|8.1|9.3|9.25|7.9|8.26|6.1|5.59|4.94|3.74|1.48|2.02|2.26|4.13|8.08|8|15.08|16.1|20.93||||
2022-02-19 14:39:37|russ2000_1480|AMSWA|price|1|28.262|23.5254|22.42|14.6838|12.9467|12.1576|14.2098|17.166|12.0115|13.9782|9.202|13.9782|10.7471|11.2388|14.3998|22.2669|17.0072|15.6484|8.7613|10.1201|13.3528|12.6031|13.7277|17.8973|23.8943|13.875|22.625|18.375|19.375|14.125|10|16.75|11.875|12.75|17.25|17.25|16.625|14|8.25|8.375|6.25|6.625|7.25|6|5.625|4.75|4.625|3|4.125|5.75|7.75|4.875|5.5|4|5.5|6.938|5.75|8.5|11.75|9.375|8.1875|5.75|2.8125|2.875|2.75|3.625|3.0625|11.9063|7.5|6|3.25|2.5|1.47|1.6|1.45|2.8|3.3|2.95|2.38|2.8|3.7|5.76|6.38|7.77|5.8|5.58|5.91|6.53|5.3|6|5.47|6.93|7.35|6|7.2|7.04|8.8|11.69|8.11|9.29|6.16|5.48|4.55|4.15|5.55|6.41|6.5|5.48|6.39|5.02|6.04|6.62|7.78|8.56|7.82|8.97|8.28|8.06|8.19|8.6|8.31|9.06|8.75|10.08|9.64|9.31|9.66|8.29|9.71|9.22|10.23|9.73|9.14|11.03|10.43|10.49|10.97|9.7|12.41|12.53|12.76|14.96|11.51|11.06|12.95|13.32|16.21|14.93|16.48|16.47|14.68|19.21|20.69|22|28.93|22.99||||
2022-02-19 14:39:42|russ2000_1482|MGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.8|137.68|168.8|159.76|152.48|160.72|215.04|240.96|257.36|234.24|251.84|223.52|228.96|178.56|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||||
2022-02-19 14:39:46|russ2000_1483|CYTK|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||||
2022-02-19 14:39:49|russ2000_1484|LXRX|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|
2022-02-19 14:39:53|russ2000_1486|CYTR|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|
2022-02-19 14:39:59|russ2000_1488|LGIH|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||||
2022-02-19 14:40:02|russ2000_1489|SFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:03|russ2000_1491|MXL|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||||
2022-02-19 14:40:06|russ2000_1492|KOPN|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||||
2022-02-19 14:40:10|russ2000_1493|BEAT|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|
2022-02-19 14:40:12|russ2000_1495|SENEA|price|0.143691588785||||||||||||||||||||||||||||||||||||||||||||||||||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|49.92|
2022-02-19 14:40:18|russ2000_1497|ZIXI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:18|russ2000_1498|RBCAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3405|11.0036|10.6951|9.0497|9.8724|8.1756|6.9416|6.6845|5.7075|6.2731|4.6277|6.9416|10.8432|10.7609|11.3122|9.6668|9.9958|9.0991|9.7408|9.9465|11.7564|14.9979|15.8206|15.4174|17.2768|20.5421|22.8053|20.5442|18.9751|20.2177|20.1723|18.2132|18.0095|20.8571|23.6952|20.9524|16.63|14.6|17.78|17.67|24.61|28.97|23.69|18.59|22.59|19.96|19.61|18.84|23.16|21.29|23.87|19.59|19.06|16.95|23.03|24.22|21.52|22.28|21.56|22.54|22.45|27.27|24.38|22.75|23.26|23.69|25.48|24.73|25.78|24.04|25.54|25.81|27.39|30.59|39.83|33.93|35.34|39.08|40.23|38.9|46.38|46.38|38.85|44.72|47.44|43.2|46.56|30.18|31.58|28.15|35.82|45.24|46.21|51.17|50.27||||
2022-02-19 14:40:22|russ2000_1499|CTO|price|0|6.25|7.5|8.25|8.125|8.5|8.625|8.75|8.75|8.625|8.75|11.25|12.375|13.5|15.25|15.5|14.25|16.5|17.25|25.75|20|18.75|21|20.5|19.25|22.5|22.5|21.25|20.5|18|16.5625|11|11.75|12|12.5|11|11.625|14.75|17.5|12.875|12.75|13|14.125|15.25|15|14.75|13.125|12.375|12.125|13.875|13.5|16.375|17|17.625|19.75|16.875|16.75|16.75|16.5|23.625|18.125|19.375|17.375|13|14.125|15|14.5625|13.5|12.75|11.0625|12.125|12.5|11.875|15|15.2|20.75|19.88|21.5|20.05|17.85|19.25|20.85|25.12|29.01|32.7|37.12|37.76|34.78|43|57.23|86|68|70.9|62.13|55.14|64.17|72.4|75.45|69.29|67.21|62.68|56.05|42.06|43.19|38.19|29.7|35.08|38.3|34.94|31.51|28.5|28.51|28.9|32.4|28.6|26.26|27.07|29.75|28.78|32.89|31.01|39.25|38.16|38.49|36.29|40.28|45.9|49.07|55.8|59.66|57.64|49.8|52.71|46.14|47.47|51.19|53.42|53.54|56.95|60.07|63.5|62.85|61.51|62.28|52.5|59.05|59.7|65.6|60.32|45.33|39.5|44.1|42.16|52.01|53.52|53.76|61.42||||
2022-02-19 14:40:28|russ2000_1501|CRD.B|price|0|2.893|3.1636|2.5183|1.998|2.1853|2.2686|2.664|2.893|2.664|3.33|3.33|4.2979|5.06|5.2266|4.7269|5.6118|6.1636|5.7264|5.3307|3.7794|4.3937|4.4978|4.9454|4.9454|5.4452|7.25|11|11.25|9.6667|10.8333|8.1667|10.8334|14|16.25|17.5001|18|16.8334|13.1667|13|15.8334|14.5001|11.5001|10.6667|10.5833|10.1667|11|10.5833|10.6667|10.5|11.25|10.583|10.833|10.5|11.583|13.75|15.25|14.625|16.25|22|20.438|19.125|18.75|17.75|15.4375|10.625|16.25|14.3125|13.625|12.875|11.1875|12.1875|11.625|13.45|18|12.45|11.72|13.55|8.1|6.31|5|4.15|4.91|7.02|7.06|5.08|4.93|6.7|7.5|7.15|7.42|7.83|5.76|6|7.18|6.79|7.3|5.8|6.76|6.36|4.15|5.25|7.99|15.2|14.54|6.72|4.8|4.41|3.94|4.07|3.16|2.43|3.4|4.76|7.07|5.36|6.16|4.9|4.09|5.01|7.98|7.59|5.62|9.7|9.24|10.91|10.08|8.25|10.28|8.64|8.43|5.61|5.31|6.48|8.49|11.35|12.56|10.03|9.3|11.96|9.62|8.22|8.65|9.21|9|9.13|9.31|10.09|10.15|6.39|7.03|6.44|7.2|9.69|8.6|8.9599|7.49||||
2022-02-19 14:40:33|russ2000_1502|MODN|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||||
2022-02-19 14:40:35|russ2000_1503|WTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.15|23.04|31.32|29.78|38.18|32.55|28.9|30.58|28|29.28|24.14|30.01|34.47|59.38|31.05|13.77|6.43|9.74|12.26|11.66|9.13|9.57|10|17.72|20.32|25.04|17.91|21.57|22.87|13.77|20.09|16.54|15.07|14.36|17.86|16|16.07|16.15|12.97|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||||
2022-02-19 14:40:38|russ2000_1504|STML|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1505|SQBG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1506|ONDK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1507|IBCP|price|0|||||||||||11.1611|16.9512|18.1901|15.7098|15.7098|14.0566|16.1228|14.4697|13.6414|11.5755|11.5755|11.5755|13.4348|14.2641|13.2291|14.0566|15.0892|14.2641|13.6414|12.8164|11.1611|11.1611|14.0566|14.4697|16.9512|20.2566|23.9773|25.6306|25.2185|31.4192|36.7937|31.8318|34.3122|33.0728|32.0403|36.7937|38.0338|39.2763|41.3334|43.4001|47.9525|46.4477|48.6192|49.0477|50.7811|61.9906|69.743|78.2858|89.2192|116.2859|111.9863|126.3435|95.2959|91.5811|72.0777|78.5788|69.2511|69.4489|60.5453|64.9971|82.2109|98.475|100.6564|122.4082|130.1367|145.5437|150.5696|165.2286|173.2912|166.3437|165.7391|211.8325|241.4346|257.2336|252.6984|230.3855|244.898|270.5669|260.9524|257.9592|276.5714|259.3333|270.9524|250.4762|242.8|252.9|203.7|172.1|110.5|95|103.8|40|61.9|21.6|23.4|13.2|19|7.2|7|3.79|1.39|1.3|3.2|2.03|1.92|1.33|2.2|2.4728|2.71|3.5044|8.46|6.29|10|12|12.98|12.87|11.92|13.05|12.83|13.56|14.76|15.23|14.55|14.51|16.83|21.7|20.7|21.75|22.65|22.35|22.9|25.5|23.65|21.02|21.5|21.79|21.315|22.65|12.87|14.85|12.57|18.47|23.64|21.71|21.48|23.87|||||
2022-02-19 14:40:45|russ2000_1508|ANGI|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||||
2022-02-19 14:40:47|russ2000_1509|CRK|price|0|||||||||||||||||||65|45|60|87.5|57.5|37.5|30|30|56.25|40|28.125|26.875|23.75|18.125|8.75|6.875|6.25|5.9375|7.1875|7.0315|5.625|9.375|24.375|18.4375|15|15.3125|17.8125|19.0625|16.719|16.565|17.5|19.69|21.875|28.125|25.625|50.94|55.625|65|43.125|52.19|57.815|59.69|53.75|37.19|29.375|15.3125|15.3125|16.5625|20.625|14.0625|27.5|43.125|56.875|73.75|56.25|51.25|29.7|35|38.2|38|34.5|46.45|50.5|68.4|66.8|96.5|99.35|97.4385|104.6|110.25|143.7|126.45|164.05|152.55|148.45|149.3|135.75|155.3|136.9|149.85|154.2|170|201.5|422.15|250.25|236.25|149|165.25|200.4|202.85|159|138.6|112.45|122.8|154.7|143.95|77.3|76.5|79.15|82.1|91.9|75.6005|81.25|78.65|79.55|91.45|114.25|144.2|93.1|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||||
2022-02-19 14:40:52|russ2000_1510|EXTR|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|||||
2022-02-19 14:40:56|russ2000_1511|ASPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0377|13.1226|18.8679|23.6131|23.3396|26.066|26.9716|28.4433|34.3773|34.9433|47.2357|60.5753|67.6413|84.2167|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|
2022-02-19 14:40:59|russ2000_1513|MRTX|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||||
2022-02-19 14:41:02|russ2000_1514|RDI|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||||
2022-02-19 14:41:06|russ2000_1515|TREC|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|
2022-02-19 14:41:10|russ2000_1516|GHM|price|0|1.5333|1.8|1.4667|1.5167|1.4667|1.3001|1.2834|1.55|1.6|1.4|1.0667|1.1|1.2834|0.9667|0.8834|0.75|1.1667|1.3001|1.2167|0.7|0.9333|0.85|0.9834|0.95|1.3834|1.4834|4.9834|3.2667|2.9333|4.45|2.1834|1.5333|2.5333|2.4834|2.3333|1.8|2.7167|2.05|1.8334|1.95|1.7667|1.6|1.65|1.5|1.8334|1.6333|1.5|1.4336|1.3336|1.5336|1.6336|2.1|1.9|2.4|2.25|1.8752|2.8|3.5252|3.9|3.05|3.2628|3.25|2.25|1.55|1.6|1.85|1.2625|1.325|1.4|1.525|2.3|2.025|1.79|2.45|1.63|2.44|2.2|1.84|1.7|1.746|1.51|1.72|1.904|2.04|2.12|2.25|2.36|2.958|3.45|5.37|7.52|8.96|7.8|7.475|7.036|5.2484|6.58|11.26|16.444|20.96|17.805|37.055|27.05|10.82|8.97|13.3|15.55|20.7|17.99|14.99|15.52|20|23.94|20.4|16.64|22.44|21.89|18.62|18.07|19.5|24.74|30.03|36.13|36.29|31.85|34.81|28.75|28.77|23.97|20.49|17.65|16.82|19.91|18.42|19.1|22.15|23|19.66|20.83|20.93|21.42|25.81|28.17|22.84|19.63|20.21|19.86|21.88|12.9|12.74|12.77|15.18|14.24|13.76|12.4|12.44||||
2022-02-19 14:41:16|russ2000_1517|BFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|14.2|14.75|15.92|16.19|17.6|17.7|16.1|16.06|16.03|16.15|15.56|14.31|14.68|10.21|9.97|8.7|10.21|10|9.3|8.71|9.29|9.56|9.17|8.71|6.74|5.51|6.75|7.25|8.21|7.12|8.07|7.93|9.19|9.63|9.92|10.76|10.46|11.93|12.74|11.75|12.27|13|11.99|11.67|12.6|14.93|14.25|14.83|15.56|15.5|16.78|18.07|15.93|14.77|14.94|13.62|11.96|13.72|8.95|8.24|7.66|8.97|10.34|11.47|11.25|10.75||||
2022-02-19 14:41:19|russ2000_1518|NGVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.86|22.43|19.19|22.6|33.31|37.51|41.93|42.58|20.83|17.45|26.74|27.09|24.62|22.93|20.89|21.59|12.97|11.1|12.24|10.41|8.14|5.86|8.93|7.31|12.76|17.01|16.11|11.94|9.94|10.55|10.19|7.79|13.34|9.61|13.5|17.73|10.86|11.1|14.25|||
2022-02-19 14:41:21|russ2000_1519|ORN|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||||
2022-02-19 14:41:24|russ2000_1520|LOCO|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||||
2022-02-19 14:41:26|russ2000_1521|CECE|price|0.0881287726358|4.2232|6.1002|6.569|3.7538|4.2232|2.8153|2.8153|7.5075|7.0385|5.6307|6.25|16.25|19.375|16.25|14.375|2.8125|3.75|3.4375|||2.8125|4.6875|4.0625|2.0315|2.0315|1.719|1.094|1.094|1.4065|1.4065|1.4065|1.4065|1.719|2.1875|2.5|3.125|3.125|3.125|3.625|3|3|5|5|3.25|3|2.75|2.88|2.38|3.38|4.625|4.125|3.188|3.125|2|2.313|2.313|2.375|3.563|4.25|3.938|3|2.75|2|3.75|4.2813|2.75|2.0625|2.5|2.625|2.1875|1.75|1.75|2|2|4.2|3.8|3.5|2.1|1.97|1.84|1.6|1.99|1.65|1.76|1.55|1.549|2.9|3.36|3|3.25|4.6|8.77|9.9|8.76|10.25|12.49|14.05|11.48|14.56|8.52|8.35|5.99|2.8|2.96|3.55|3.72|3.73|3.57|5.32|5.95|5.47|5.9|5.65|7.51|6|7.75|8.2|8|8.85|12.93|11.61|13.36|17.65|16.59|15.89|13.58|14.32|10.61|11.79|9|8.92|6.21|6.6|9.25|9.9|10.51|11.29|9.66|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|||||
2022-02-19 14:41:32|russ2000_1522|VCRA|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||||
2022-02-19 14:41:34|russ2000_1523|NAVB|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|
2022-02-19 14:41:39|russ2000_1524|KVHI|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||||
2022-02-19 14:41:44|russ2000_1525|LQDT|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|
2022-02-19 14:41:47|russ2000_1526|OXFD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:41:47|russ2000_1528|TSC|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|||||
2022-02-19 14:41:49|russ2000_1529|CWST|price|0.703243111436|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:41:54|russ2000_1530|BGFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|9.39|11.05|10|13.38|15.28|21.2|25.4|26.05|21.65|26.84|24.3|25.65|22.91|22.92|19.04|19.78|22.25|23.91|25.72|26.17|19.17|14.7|8.53|7.97|10.32|4.98|5.87|11.07|15.85|17.28|15.21|13.63|13.29|14.39|11.86|8.13|6.65|10.86|8.39|6.68|9.71|12.9104|15.55|21.71|16.18|18.19|15.17|11.85|9.7|14.68|12.97|14.48|10.31|9.95|11.31|8.85|14.15|18.45|14.7|13.8|7.4|7.5|7.2|8.2|5.15|2.32|3.18|2.08|2.3|2.98|1.21|1.85|6.77|11.17|16.47|24.95|25.03|19.59||||
2022-02-19 14:41:58|russ2000_1532|HCKT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.938|20.75|18|27.313|27.875|23.188|13.938|35|27.75|15.563|15.063|3.594|4.438|8.15|4.1|6.5|6.7|4.01|1.47|2.39|2.4|2.19|3.21|5.75|7.79|6.67|5.39|4.65|4.03|3.67|3.99|4.29|6.27|3.98|2.58|3.1|3.16|3.5|3.32|4.35|3.97|5.66|5.44|2.63|2.02|2.22|3.03|2.75|3|2.94|4.05|3.55|3.82|4.95|3.77|3.94|6.09|5.5|4.07|4.06|4.6|5.03|6.49|6.19|6.12|6|6.05|8.65|8.7|11.95|13.65|16.05|15.06|13.65|16.36|17.84|18.75|15.18|15.13|15.5|16.52|16.43|19.94|16.02|15.8|16.8|16.685|15.84|12.22|13.755|11.58|14.03|16.21|17.69|19.6|19.91||||
2022-02-19 14:42:02|russ2000_1533|OPY|price|0||||||||||||||4.125|3.5625|3.625|3.5625|3.875|3.25|1.5|2.25|2.125|1.375|1.3125|1.6875|2.1563|1.8125|1.4375|1.5625|1.625|1.25|1.1875|3.375|3.5|4.125|6.875|8.875|7.375|6.25|6.5|6.75|7.25|7.375|8.5|7.75|6.5|6.3125|6.328|6.625|7.125|9.5|9.313|10.625|13.125|12|14.5|16.875|18.875|19|17.438|18|19.375|13.875|17.5|14.375|15.625|14.875|14.9375|16.8125|18.75|22.5|24.1|25.9|26.75|25.25|28.3|24.99|22|21.25|25.25|22.77|27.96|29.12|33.88|32.32|27.77|23.81|25.53|22.19|21.62|19.9|19.99|21.7|26.8|28.38|33.4|33.22|51.5|41.57|42.35|43.35|28.26|24.85|12.88|9.98|21.17|24.35|33.22|25.51|23.95|27.95|26.21|33.51|28.21|16.04|16.1|17.35|15.72|15.95|17.27|19.47|19.04|17.77|24.78|28.05|23.99|20.25|23.25|23.46|26.28|20.01|17.38|15.78|15.46|14.29|18.6|17.1|16.4|17.35|26.8|25.75|28|31.6|25.55|26.02|27.22|30.06|27.48|19.76|21.79|22.32|31.43|40.05|50.84|45.29|46.37|
2022-02-19 14:42:08|russ2000_1535|PFSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|21.03|18.9|17.89|15.91|15.2|14.65|17.33|16.97|18.12|16.1|16|11.76|12.49|16.92|16.65|17.05|16.75|17.85|21.95|22.6|20.3|20.8|20.82|22.24|22.08|30.88|34.04|22.11|41.79|58.35|63.19|67.05|63.28|60.36|70.57||||
2022-02-19 14:42:10|russ2000_1537|FF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.48|5.6|4.95|5.75|6.9|7|6.78|6.9|7|9.95|9.97|12.24|10.67|12.3|10.82|10.08|11.44|11.64|12.55|13.73|18.49|15.74|21.28|16.59|12.43|13.13|12.8|12.74|9.86|14.17|11.61|9.82|10.79|14.05|13.42|14.81|15.03|14.22|12.94|14.74|17.44|15.66|14.22|11.13|11.92|12.48|10.52|11.18|12.1|12.43|14.1|9.56|7.4|7.56|
2022-02-19 14:42:12|russ2000_1540|FRPH|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|
2022-02-19 14:42:17|russ2000_1542|TITN|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||||
2022-02-19 14:42:20|russ2000_1543|HUBS|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||||
2022-02-19 14:42:22|russ2000_1544|INWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:22|russ2000_1545|VLGEA|price|1|1|1.5|1.125|0.9063|0.875|0.8282|0.8282|0.8282|0.9844|1.125|1.3906|1.75|2.1563|2.7188|2.625|3.625|4.25|4.625|3.5625|3.8438|4.9375|5.625|5.0625|5.25|4.3125|4.25|4|3.625|4|3.75|2.25|1.875|2.0625|2.0625|2.1563|2.0625|1.75|1.625|1.5625|1.75|2|2.25|2.125|1.875|1.9688|1.875|1.9063|1.6875|1.6875|1.75|1.75|1.6875|2|2.125|2.25|2.25|2.125|2.1875|2.4375|2.547|3.3438|3.75|3.75|3.625|3.1875|3.0625|3.5625|3.2813|3.2969|3.2188|3.25|3.5938|3.675|4.8625|4.9975|6.625|8.24|6.7375|5.985|6.25|5.665|6.2525|6.69|7.915|7.955|8.02|9.1475|9.875|11.15|13.81|14.03|14.625|14.75|16.4375|17.25|21.245|22.03|23.28|27.295|25.495|23.545|21.125|24.57|27.54|30.98|29.13|30|26|26.91|27.34|29.2|31.41|27.04|26.88|28.36|31.63|27.6|35.41|36.67|31.99|35.2|36.85|36.66|29.04|24.19|23.52|27.75|28.97|31.93|28.68|25.06|26.26|24.4|31.64|29.9|30.29|26.39|24.73|23.99|23.48|27.2|26.93|24.64|26.89|29.38|25.03|26.5|22.26|24.03|25.25|22.65|21.07|24.38|22.55|22.27|22.85|
2022-02-19 14:42:28|russ2000_1547|GBLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9|34.06|30.06|30.98|37.48|38.3|34.78|36.12|36.18|42.3|39|43.42|50.66|46.92|49.92|43.2|39.84|40|26.74|32.64|23.66|7.5|8.98|14.96|15.82|19.22|16.54|16.2|21.13|21.58|21.59|17.12|19.2|19.86|19.67|22.11|21.75|23.01|23.37|25.8|25.31|25.78|26.03|25.48|28.4|27.33|28.16|26.18|28.87|30.91|29.23|29.11|38|37.59|39.19|42.41|40.7|33.86|41.02|36.87|34.18|30.38|27.26|25.02|29.47|24.32|23.03|20.91|27.25|30.05|26.95|26.66|25.15|
2022-02-19 14:42:31|russ2000_1548|PLAY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.66|28.74|33.69|38.2|37.18|35.78|40.12|46.74|40.27|54.46|63.34|64.69|47.74|47|42.01|46.64|58.15|48.28|59.22|40.7|41.61|45.61|15.66|13.58|16.97|33.83|46.5|34.76|38.04|34.71||||
2022-02-19 14:42:33|russ2000_1549|GCAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:33|russ2000_1554|BOX|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||||
2022-02-19 14:42:35|russ2000_1555|GIFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|12.813|25|19.625|21.125|18.25|15.375|7.625|8.9375|11|14|9.4375|13.0625|18.6875|17.3125|17.25|20|15|9.6|12.1|14.5|17.5|11.889|14.03|17.38|16.66|15.7|17.39|21.49|20.86|20.45|22.56|24.21|20.35|25.96|23.1|21.99|19.05|25.4|36.48|26.67|33.63|35.95|31.42|26.88|51.82|34.47|12.51|8.01|13.01|18.86|21.18|19.75|16.77|17.91|29.22|32.29|29.51|22.32|29.53|29.42|26.75|28.55|25.31|21.97|21.17|24.99|23.45|21.45|21.38|17.78|19.56|15.06|10.1|11.77|9.85|7.78|7.01|8.77|12.55|10.55|10.5|12.65|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||||
2022-02-19 14:42:40|russ2000_1556|TNAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:40|russ2000_1557|ECOM|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||||
2022-02-19 14:42:42|russ2000_1560|NC|price|0|0.8098|1.003|0.9708|1.2216|1.0882|1.1894|1.2193|1.2032|1.309|1.3366|1.4171|1.7369|2.0889|2.0084|1.9921|1.9193|1.9193|1.8011|2.0376|1.7283|2.1194|2.3377|2.174|2.2923|2.6561|3.493|3.5385|4.0387|3.9933|4.4572|2.7289|2.2013|3.0745|3.3383|3.8204|3.4566|3.8113|3.0745|2.8107|3.7659|3.8113|3.6658|3.3656|3.7477|3.6749|3.9114|4.3207|3.5203|3.966|4.3571|4.3207|4.0387|4.1388|4.0296|3.4748|3.8932|3.5839|4.107|8.555|7.8001|9.7512|9.4055|7.277|6.6949|5.3895|5.3486|5.0848|4.0433|3.4884|2.5561|3.0563|3.1791|4.5307|5.6753|4.0569|4.1326|4.8239|4.2279|2.8963|3.1852|3.3474|4.2891|5.2031|6.5115|5.9963|6.9132|6.2691|7.67|7.4182|7.8024|8.3285|8.525|11.2037|9.9993|9.8902|9.9404|9.9993|11.315|7.5303|7.2545|5.89|5.4105|6.8782|2.7223|1.9779|2.09|4.3713|3.624|5.3959|6.4591|6.3594|7.8861|8.0535|7.0456|4.6136|6.4926|8.4683|8.4595|9.1261|13.8639|12.1895|13.0849|12.66|14.2066|12.3836|11.559|11.3602|13.5601|12.1049|13.8799|10.8622|9.6401|13.1146|12.7925|15.5247|20.6851|15.945|16.1848|19.6|37.65|32.85|33.75|32.75|33.9|38.22|51.94|63.91|46.83|27.98|23.3|18.21|26.3|24.95|26.04|29.84|36.29|
2022-02-19 14:42:48|russ2000_1562|OCFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.709|7.959|8.5|9.229|11.75|11.833|12.542|12.3333|12.75|10|11.0833|9.5833|12.0833|10.9167|11.5417|10.4583|12.2917|13.8333|16.4167|15.4896|17.2934|16.7333|16.1067|19.92|24.14|20.6|22.45|21.28|25.1|25.01|27.15|24.82|23.95|24.26|24.65|22.97|22.51|24.14|22.76|24.5|22.22|21.45|22.93|17.35|17.6|17.35|15.81|17.49|18.05|18.12|16.6|10.22|11.97|11.6|11.29|11.36|12.07|12.27|12.87|13.95|12.95|11.67|13.07|14.24|14.36|14.67|13.75|14.42|15.55|16.91|17.13|17.69|16.56|15.91|17.14|17.27|18.65|17.22|20.03|17.68|18.17|19.26|30.03|28.175|27.12|27.49|26.25|26.75|29.96|27.22|22.51|24.06|24.85|23.6|25.54|15.91|17.63|13.69|18.63|23.94|20.84|21.41|22.2||||
2022-02-19 14:42:52|russ2000_1563|MXWL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:52|russ2000_1564|BCOV|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|||||
2022-02-19 14:42:54|russ2000_1566|DEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|16.18|15.92|16.01|17.12|18.31|19.57|19.45|19.66|19.31|21.6|20.63|21.25|20.34|19.36|19.1|15.68|18.28|18.2|20.97|23.73|24.64|23.46|22.42|22.56|20.9|20.88|20.8|22.75||||
2022-02-19 14:42:56|russ2000_1567|SREV|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|
2022-02-19 14:42:59|russ2000_1571|WTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.3575|56.6886|61.3244|67.9468|88.4766|82.4899|75.2316|75.4965|81.4567|79.7349|90.066|98.6223|98.3309|96.9534|109.5362|98.1984|85.5892|98.6753|98.2514|88.2382|85.4038|99.205|106.9931|105.2713|119.6553|107.6554|101.907|87.7614|88.4236|83.576|61.9336|60.5032|69.4833|74.7548|70.172|82.8872|83.576|80.768|91.2316|105.907|105.8276|89.4038|102.9401|93.1388|94.6223|97.3772|88.7415|100.6885|109.2712|116.9004|119.099|114.6222|115.3904|109.6686|120.0527|127.6288|126.1454|107.5494|122.7017|117.98|127.33|128.9|123.84|131.93|149.57|155.83|153.12|151.29|153.45|140.79|147.07|175.65|191.83|192.7|205.64|167.21|193.98|208.09|209.62|232.31|225.2|233.83|237.49||||
2022-02-19 14:43:02|russ2000_1574|VNCE|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||||
2022-02-19 14:43:04|russ2000_1576|MC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|34.37|34.3|34.93|30.55|29.45|26.26|29.34|28.34|22.02|26.28|34.2|37|38.5|43.25|48.95|49.85|59|55.35|34.37|41.61|33.67|32.07|31.92|28.1|31.16|34.19|46.13|55.31|56.69|62.29|63.38||||
2022-02-19 14:43:07|russ2000_1577|AFH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:43:07|russ2000_1579|CTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|13.81|13.24|10.96|11.59|11.72|11.57|10.2|11.42|10.91|11.62|11.59|10.98|11.22|11.41|12.7|13.18|12.55|12.72|11.52|7.12|9.82|10.09|10.32|11.47|7|8.52|8.93|9.21|10.18|11.7|11.87|8.82|||||
2022-02-19 14:43:09|russ2000_1581|DGII|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||||
2022-02-19 14:43:15|russ2000_1584|VVUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:43:15|russ2000_1585|HURC|price|1|16.25|19|15|16.25|13|7|5.75|5.25|4.125|4|4|3.25|4.5|3.5|2.875|4.625|5.125|5.125|2.75|3.375|6|9.125|8.375|11|16.5|16.25|19|15.25|17.25|9.625|5.75|9|11.25|13|10|13|10.625|6.875|6.25|7.75|5.5|5.125|3|3|2.875|2.4844|3.938|4.25|3.625|3.625|5.875|4.625|4.25|5|4.625|5.75|5.375|6|8.375|6.625|8.875|7|6.0625|4.2813|4.7188|4.25|3.5|3.875|4.0469|3.8125|3.375|3.5625|3.5|2.7122|2.14|2.5|2.99|1.6|1.55|1.575|1.51|2.25|2.57|4.61|7.82|9.29|14.33|13.57|10.74|17.355|17.83|34.5|31.05|20.91|26.06|33.11|44.11|46.58|57.1|36.57|45.79|29.18|22.5|14.18|15.33|19.52|15.9|16.76|19.46|16.88|18.4|25.35|32.5|29.42|26.12|23.57|26.33|20.4|22.98|29.68|26.83|28.5|24.49|25.92|26.66|32.11|38.53|35.08|32.36|31.3|26.87|27|32.38|26.63|26.2|30.6|29|32.95|44.75|45.15|44.2|44.3|40.74|38.35|39.33|34.19|34.79|31.3|32.69|27.74|29.84|29.42|34.35|33.94|32.45|32.21|
2022-02-19 14:43:21|russ2000_1586|PWOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||22.0386|22.2687|23.072|8.15|8.2645|8.0927|8.9532|9.6419|9.6419|11.4787|12.718|13.5445|14.5773|21.6947|23.99|25.482|26.8593|27.0891|25|22.601|20.202|15.3409|14.1414|15.9091|16.5404|14.6465|15.9091|15.7828|17.6768|16.7273|17.6616|16.7828|18.3182|22.9293|21.2677|22.0253|25.8722|25.0444|24.7278|26.0222|26.75|27.2278|25.4556|25|25.9133|25.3|25.6533|25.4667|25.2|23.6667|22.8267|21.3267|21.6667|22.1|20.8333|19.3333|15.3533|16.9467|19.4267|21.34|21.6267|22.3667|20.28|22.0333|26.5333|25.9533|22.9067|21.8333|25.8533|27.2533|26.54|29.5533|24.94|27.3133|27.9067|33.2133|34|32.52|31.4|28.1667|32.84|32.6067|29.3933|27.28|28.3067|25.6933|27.9933|29.64|33.6667|28.9667|27.4533|30.98|31.0533|28.2067|29.8533|28.9667|26.8267|27.4|30.1667|30.8333|35.56|24.3|22.71|19.85|26.01|24.09|23.82|23.92|23.65|
2022-02-19 14:43:24|russ2000_1587|BLCM|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|||
2022-02-19 14:43:26|russ2000_1588|NWPX|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||||
2022-02-19 14:43:31|russ2000_1589|UTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|36.92|39.82|30.18|38.47|34.53|31.69|33.76|31.77|30.52|22.56|17.98|22|22.77|24.75|18.36|17.69|12.45|13|16.7|16.23|10.47|14.5|19.7|20.09|22.82|24.08|19.18|21.82|19.22|18.34|13.75|12.63|13.46|12.62|13.66|10.07|12.01|10.66|11.8|14.21|13.09|11.11|9.35|9.78|9.6|8.57|3.61|4.17|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||||
2022-02-19 14:43:34|russ2000_1590|SEAC|price|0.877626414223|||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1.06||||
2022-02-19 14:43:40|russ2000_1591|HBNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||6.5182|6.4445|6.5182|6.8151|6.7653|7.0613|8.0988|8.296|8.6914|9.0864|9.5805|10.8642|11.0613|11.6053|11.9013|11.8516|11.5556|9.7778|9.728|1.9424|1.7558|1.7997|1.4486|1.273|1.3608|1.2071|1.6571|1.7119|1.7997|3.0288|2.5811|2.8708|2.8721|3.3949|3.6872|4.1929|4.7078|5.5605|4.9383|4.7803|4.7407|5.4301|5.9259|5.0596|5.4815|5.2917|6.0642|5.3274|5.1358|5.4183|5.2543|5.3748|5.1575|5.043|4.5037|4.3951|4.4444|2.4277|2.2519|3.7412|3.4568|2.884|3.7452|4.3496|4.3161|5.284|5.3906|5.4183|5.1504|5.1644|5.2|7.6652|8.4444|8.7333|8.9289|8.9022|10.1422|11.3867|9.8667|9.4|10.24|11.8267|10.3956|11.2267|10.5511|12.2978|11.1467|10.8444|13.0578|18.6867|16.9333|17.3533|19.32|18.6667|29.94|21.29|19.75|15.26|16.09|15.87|17.42|19.25|9.63|10.24|10.04|14.7|18.9|17.32|18.28|20.33|||||
2022-02-19 14:43:44|russ2000_1592|MLAB|price|0||||3|3|4.125|3.75|3|3.25|3|1.25|1|1.125|1.25|0.75|0.625|0.75|0.5|0.5|0.25|0.25|0.25|0.25|0.25|0.375|0.4375|0.5|0.5625|0.625|1.375|1|0.75|2.1875|4.1875|3.25|3.625|3.375|2.8125|2.8125|3.0625|2.625|2.75|2.375|3|3|3|2.75|2.38|2.62|3.5|4|4.625|7.25|8.625|6.625|5.375|5|6|6.563|6.75|5.813|5.125|4.25|4.375|5|5|4.375|3.8125|4.3125|5.5|5.5|6|5|4.8|4.8|6.01|7.7|6.04|6.45|6.62|6.15|7.01|9.01|9.96|9.55|9.86|11.77|12.78|13.75|13.93|12.75|14.95|14.11|15.5|17.15|18.94|19|23.3|20.75|25|21.926|24|21.25|17.5|16|19.61|22.89|25.835|25.96|24.045|23|30|28.796|31.59|35.342|41.44|49.32|46.49|48.38|50.11|52.776|54.13|67.61|78.58|90.25|83.96|57.78|77.31|72.2|88.9|111.4|99.5|96.35|123|114.36|122.75|122.7|143.31|149.32|124.3|148.44|211.08|185.62|208.39|230.5|244.34|237.77|249.4|226.09|216.8|254.76|286.64|243.5|271.17|302.36|328.09||||
2022-02-19 14:43:49|russ2000_1593|AAOI|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||||
2022-02-19 14:43:51|russ2000_1594|UTMD|price|0|2.4584|2.8334|2.6667|1.2083|1.25|1.4584|1|1.0833|1.625|1.7917|1.8334|1.75|1.3333|1.375|1.1251|1.2083|1.3333|1|1.1667|0.9167|1.0833|1.4167|1.5001|1.75|2.5001|2.5416|4.1667|6.4167|5.5001|8|5.8334|7.6667|11.1667|13.6667|11.9167|16|11.75|8.4167|8.5001|12.1667|10.625|10|9|7.875|7.375|6.875|9.5|8.5|9.625|12.375|16|19.813|16.75|12.625|11.5|13.375|11.375|7.875|8.375|6.813|8.063|7.25|6.438|6.563|5.875|7.75|6.813|6.75|7.5|6.8125|7.375|7.5|9|11.35|10.26|13.61|15.9|15.87|16.07|19.1|18.192|20.05|24.75|26.14|24.57|26.34|18|22.47|22|21.41|24.44|31.95|32|30.01|32.23|32.98|34.08|31.75|31.39|29.72|29.61|28.48|27.55|21.95|23|26.71|29.32|29.32|28.13|24.92|29.25|26.88|28.9|26.26|26.4882|27|31.1|33.53|33.99|36.05|48.77|54.3|59.44|57.16|57.83|51.44|48.76|60.05|59.86|59.63|53.87|58.54|62.54|63|59.8|72.75|62.3|72.4|73.55|81.4|98.85|110.15|94.2|83.08|88.25|95.7|95.84|107.9|94.05|88.62|79.87|84.3|86.6|85.04|92.84|100|
2022-02-19 14:43:56|russ2000_1596|CCXI|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||||
2022-02-19 14:43:59|russ2000_1601|SPNS|price|0|||||||||||||||||||||||||||||||||||||45|43|41|104|95.5|104|103|76|48|18|16.5|7.124|15.5|12.252||10.252|12.252|13.752|10.752|11.5|15|19|36.5|31.252|32|28.252|19.5|31.752|41.752|49.6875|55.625|82.1875|61.25|31.5625|19.375|5.4688|4.2188|5.5|3.3|5.25|6.25|4.55|3.95|4.5|3.75|3.74|4.2|3.95|3.58|2.458|2.609|2.85|2.22|2.09|1.8|1.54|1.37|1.29|1.27|1.5|1.68|2.76|1.81|1.33|1.13|1.86|2.35|2.1601|0.86|1.07|1.11|1.568|2.13|2.53|2.8|2.3|3.9899|3.5599|2.94|3.76|3.52|3.6|3.64|4|5.44|5.74|6.05|7.71|8.11|8|7.4|7.37|8.2|10.38|11.52|10.2|11.98|11.71|12.77|14.34|12.88|11.19|13.2|11.52|8.53|9.77|13.21|11.03|15.28|16.62|19.64|23|19.02|27.98|30.58|30.61|31.79|26.27|28.78|34.45||||
2022-02-19 14:44:03|russ2000_1602|PBPB|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||||
2022-02-19 14:44:05|russ2000_1603|CBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:05|russ2000_1604|UMH|price|0.0593447352153||||||||1.5|1.375|1.5|1.5|1.875|1.625|2.125|2.25|3.25|3.25|2.9375|2.125|2.125|2.125|2.125|2.375|2.5|2.5|2.625|2.625|2.3125|2.5|2.625|1.625|2.375|2.625|2.5|2.75|3.625|3.5|4|4.75|5.5|6.25|6|7.25|7.25|7.125|7.25|7.5|7.625|8.25|8.5|10|13|11.875|11|12.5|12|11.625|11.875|11.938|11.5|11.375|10.375|10.625|9.1875|9.5|9.1875|8.875|7.0625|8|8.8125|9|12.4|10.85|11|11.2|12.45|13.65|13.35|12.67|14|14.13|15.18|16.4|16.11|14.42|14.24|14.28|16.04|15.38|15.54|15.3|15.31|15.13|15.45|16.1|15.2|15.05|13.8|12.96|9.88|10.05|8.129|5.95|5.4|6.4|8.53|7.54|8.17|9.38|11.48|10.59|9.94|10.34|10.68|10.04|10.96|11.79|11.18|10.51|10.27|11.05|10.93|10.06|9.78|9.85|9.91|10.1|10.07|10.07|9.6|9.89|9.92|9.8|12.36|12.12|15.21|16.02|16.54|14.94|13.41|13.53|15.44|14.33|14.08|14.05|13.15|14.93|10.86|12.99|12.3|13.63|19.17|21.53|23.28|23.94|||||
2022-02-19 14:44:11|russ2000_1605|FRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9775|9.7927|9.7927|13.2733||||52.2663|48.3879|53.9621|60.3999|36.2821|36.1069|41.295|31.725|15.0737|31.3043|35.7212|49.8485|65.2377|93.0716|91.2837|130.7446|168.6221|183.1578|227.1744|179.2084|201.4574|169.2098|161.8415|168.2506|181.6221|146.4873|170.5|224.35|233.2|237.55|215.65|358.8|240.35|144|86.95|121.6|116.8|140.7|154|169.45|147.3|128.15|121.65|82.1|27.4|19|35.1|22.15|19.4|17.85|12.3|10.35|13.65|16.5|18.05|12.6|5.95|13.1|11.85|13.7|12.6|14.65|7.98|8.15|7.05|7.12|6.82|5.44|5.93|4.56|4.43|5.96|5.7|5.55|6.46|8.35|9.12|12.01|9.39|7.51|6.34|6.16|7.12|8.55|8.77|6.83|||||
2022-02-19 14:44:15|russ2000_1606|QTWO|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||||
2022-02-19 14:44:17|russ2000_1607|LLNW|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|||||
2022-02-19 14:44:20|russ2000_1608|FC|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|46.69||||
2022-02-19 14:44:25|russ2000_1609|EHTH|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||||
2022-02-19 14:44:29|russ2000_1610|TIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:29|russ2000_1611|WINA|price|0||||||||||||||||||||||||||||||||||||||||||14|17.25|17.75|11.125|11.25|15.25|10.625|11.75|10.75|10.125|9.625|8.188|8|9.25|8.75|10.5|10.5|14.875|12|13|13|13.75|13|12.25|8.125|3.063|4|7.75|3.875|4|4.625|4.75|6.8|7.86|10.95|9.9|11.5|10.29|10.001|12.3|14|18.5|18.38|23.99|24.99|24.5|26.5|20.05|20.19|21.5|20.89|23.5|26.18|23.6772|20.19|19.11|19.2601|19.99|21|18|18.602|16.65|11.5|11.89|17.5|20.63|21.49|23.16|33.47|33.44|33.64|46.13|43.33|46.22|57.37|57.94|58.55|54.08|57|62.99|64.87|73.71|92.62|75.66|69.63|73.5|86.92|87.57|98.5|102.92|93.01|97.98|99.67|105.52|126.15|113|128.95|131.75|129.4|130.8|148.45|166|159|188.59|173.15|176.39|198.3|127.42|171.24|172.18|185.8|186.43|192.08|215.03|248.29|
2022-02-19 14:44:34|russ2000_1612|CPST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:34|russ2000_1614|UCTT|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||||
2022-02-19 14:44:38|russ2000_1616|NDLS|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||||
2022-02-19 14:44:40|russ2000_1619|PAYC|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||||
2022-02-19 14:44:42|russ2000_1620|TBNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|15.97|18.85|19.47|18.67|17.04|19.99|19.65|20.44|19.77|19.78|21.2|22.56|23.26|22.99|24.02|23.47|21.78|23.23|21.73|21.1|20.57|21.84|22.75|23.4|25.97|27.75|26.11|26|28.55|33.03|31.04|30.71|29.84|31.36|30.66|31.85|29.17|25.94|26.58|27.33|28.15|31.35|20.87|23.22|21.54|23.94|27.03|25.71|24.76|25.14||||
2022-02-19 14:44:45|russ2000_1622|DJCO|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|
2022-02-19 14:44:49|russ2000_1623|QNST|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||||
2022-02-19 14:44:52|russ2000_1624|KEM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:52|russ2000_1625|NKSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||10.7484|11.2483|12.2477|12.2477|12.2477|13.2476|12.75|12.8125|12.875|12.5|12.25|12.125|13.125|13.25|13.5|11.75|11.5|12.875|1.5|2.0625|9.875|9.375|8.4375|8.2656|8|9.5|10.05|11.025|10.625|11.3|13.375|14|15.36|17.8|19.775|23.04|24.9|25.375|20.94|21.68|26.99|23.68|23|23.45|23.25|25|22.39|22.9|24.2|24|20.31|19.4|16.7|18.75|17.75|17.03|19.2|19.25|24.03|25.62|27.39|28.11|24.69|24.1|32.28|28.03|25.15|23.53|27.68|28.67|30.06|34.96|31.22|36.97|34.15|35.82|37.35|36.94|30.76|28.66|31.2|28.97|29.03|31.14|36|33.94|33.08|35.27|43.1|38|41.3|41.1|45.25|43.15|49.6|45.75|35.73|42.13|37.48|40.06|46.2|39.81|28.98|25.5|31.56|35.46|34.72|35.64|36.3435||||
2022-02-19 14:44:56|russ2000_1626|MOFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|12.08|13.88|9.75|8.76|7.81|8.9|8.35|11.6|15.48|14.13|15.38|13.94|13.99|14.5399|14.74|18.9|21.56|21.66|20.55|23.25|23.87|25.22|28.75|25.34|24.06|23.78|28.81|28.59|32.4|29.66|30.94|27.9|28.14|30.32|38.5|34.16|35.2|33.63|33.4|32.75|33.87|33.03|24.92|27.25|26.69|30.49|36.63|20.93|19.79|17.81|24.07|30.88|29.35|30.03|31.96||||
2022-02-19 14:45:00|russ2000_1627|ATLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.688||||15.75|16.6667||15.833|17.3333||18.3333||||18.3333|14|13.6667|13.25|13.25|13|14.5833|15|15.5833|16.1667|18.25|19.0833|19.5|19.67|20.6666|23.3333|27.8333|31.3333|37.2933|26.01|27|25|21.31|21.25|20.57|21.87|21.7|20.45|19.5|20|21.75|26.9|25.9|17.67|24.41|25.11|21.49|20.85|19.07|19.37|21.88|18.35|18.5|15.09|19.36|22.755|22.75|21.25|21.33|21.04|22.42|22.41|22.9|22.99|22.38|22.89|26.15|24.96|25.43|23.11|24.72|24.97|26.48|27.15|33.6|30.3|30.5|28.15|28.25|28.15|31.15|26.6|25.48|27.22|26.31|28.83|27.61|21|19.58|18.09|24.69|25.85|24.45|23.18|24.41|
2022-02-19 14:45:04|russ2000_1633|MBUU|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||||
2022-02-19 14:45:07|russ2000_1634|BSRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.125|5.063|3.75|5.75|6.25|6.125|6.25|6.5|8.5|9.875|13.5|17.75|14.25|10.875|11.375|9.875|8.5|9.125|11|9|9.5|7.875|7.75|7.375|6.25|6.5|6.75|6.45|7.1|10.5|9.9|10.8|10.101|13.2|16.4|14.66|15.89|15.02|15.8|16.75|21.98|22.35|22.86|22.7|22.61|25.14|28.07|32.57|29.23|27.7|27.94|30|26.86|20.18|16.95|15.58|21.485|9.51|12.73|12.01|7.58|12.89|11.96|12.38|10.82|11.04|11.03|9.07|9.37|9.99|9.27|12.43|11.64|13.26|14.37|15.73|16.95|16.09|15.24|16.76|17.46|16.7|16.87|15.89|17.96|17.85|17.45|18.24|25.78|26.4|24.69|27.24|27.09|26.95|29.55|28.87|23.63|24.3|25.44|26.55|30.14|17.2|17.44|16.7|23.56|26.84|25.91|24.25|26.97|||||
2022-02-19 14:45:11|russ2000_1635|ZGNX|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||||
2022-02-19 14:45:14|russ2000_1638|RVNC|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||||
2022-02-19 14:45:15|russ2000_1640|DEST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:16|russ2000_1641|FVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:16|russ2000_1642|IBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|12.71|11.96|13.79|17.85|21.48|24.48|24.77|24.7|26.53|34.31|35.9|41.05|51.85|52.35|64|76.25|59.55|58.4|39.75|33.56|48.5|53.76|59.55|68.87|39.87|68.78|100.32|103.84|110.46|120.74|110.83|140.37||||
2022-02-19 14:45:18|russ2000_1643|CETV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:19|russ2000_1644|ASC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|12.08|15.56|13.36|14.05|10.9|11.58|10.07|12.11|11.83|12.42|8.13|7.08|7.08|7.4|8|8.5|8.2|7.9|7.75|8.45|6.45|4.48|6.16|6.72|6.46|9.05|5.25|4.34|3.2|3.24|4.54|4.22|4.03|3.36||||
2022-02-19 14:45:21|russ2000_1645|WEYS|price|0|1|1.1806|1.1945|1.2639|1.2222|1.3612|1.3056|1.3334|1.5139|1.6805|1.6805|2.0694|2.4444|2.5834|2.4444|2.1945|2.4722|2.5|2.6111|2.3889|2.5|2.5556|2.5279|2.2639|2.3333|2.5834|2.7778|3.1667|3.1111|3.2222|3.25|3|3.5001|3.1528|2.7778|2.8889|3.1111|3|3.3056|3.139|3.1945|3.1111|3.3333|3.6667|3.6389|4.0833|3.5556|4|4.056|4|4.056|4.361|4.278|4.5|4.403|4.473|5.1111|7.223|10.056|7.542|7.334|8.709|8.9167|8.4583|8|7.6667|7.2917|8.625|8.0833|8.5|8.5|8.0417|7.9583|7.75|8.39|8.45|9.75|13.3267|12.1367|11.44|14.5833|15.3367|16.4967|16.8245|18.5|16.955|18.5|21.705|21.89|19.705|19.5|19.1|22.5|23.22|22.37|24.85|25.98|26.93|31.41|27.5|29.67|26.53|33.47|33.05|25.92|23.09|22.9|23.64|23.52|22.78|24.22|24.49|24.46|24.6|22.3|24.55|23.7|23.18|24.35|23.36|24.51|25.2|28.32|29.43|27.02|27.41|25.11|29.67|29.9|29.82|27.04|26.76|26.62|27.78|26.87|31.3|28.08|27.88|28.38|29.72|33.6|36.4|35.18|29.17|30.96|26.71|22.61|26.45|20.17|21.59|16.17|15.84|21.63|22.37|22.66|23.94|
2022-02-19 14:45:28|russ2000_1647|CARB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:28|russ2000_1649|WIFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:29|russ2000_1650|BOOM|price|0.103379324135||||||||||||||||||||||||0.625|1.25|1.875|2.0313|2.6563|2.3438|2.6563|1.0625|2.0625|1.9375|1.3125|1.9375|2.3125|1.8125|1.375|1.1875|0.9375|0.9375|0.9375|0.9375|1|1.125|1.5625|1.5625|1|1|0.813|1.313|2.032|2.125|2.938|4.032|5|4|5.438|4.469|4.516|4.438|4|2.782|1.969|2|1.875|0.625|0.8125|0.5313|0.688|0.6875|0.9375|1.075|1.47|1.125|1.65|1.625|1.325|1.25|0.925|1.025|1.315|1.725|1.625|1.575|1.685|1.81|17.61|12.355|20.68|20.82|35.64|38.19|30.76|32.24|32.72|33.04|42.07|55.02|43.2|47.03|32.93|19|9.16|16.04|16.37|19.28|15.62|17.96|14.68|15.53|27.96|26.02|21.2|21.7|21.11|18.28|16.71|13.4004|17.4|15.88|19.39|22.1|19.04|20.2|20.48|18.21|12.77|13.39|11.28|7.13|6.48|9.77|10.24|10.85|12.4|15.3|13.9|21.75|26.75|38.7|41.05|38.55|49.64|69.3|52.24|44.74|23.01|25.81|29.38|35.57|54.26|54|43.77|41.78|||||
2022-02-19 14:45:34|russ2000_1651|NEWR|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||||
2022-02-19 14:45:35|russ2000_1652|AMNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||13|14.625|14.75|14.75|14.438|13|11.625|13|12|11.75|13.5|14.125|15.5|14.625|14.5|14.5|16.5|14|18.5|22.75|18.5|14.25|13.75|11|14.5|20|18.6|18.15|18.7|19.55|27.39|27.46|26|24.63|25.96|24.97|26.08|24.41|21.78|24.31|24.21|24.03|23.58|23.43|23.25|23.49|23.13|23.68|23.32|22.88|22.5|22.22|19.97|21.2601|18.25|18|17|15.6|19.25|21.82|21.9|20.15|21.39|21.94|23.55|22.51|18.39|18|19.49|21.3|23.56|22.59|20.19|21.56|23.24|23.2|26.25|23.52|21.73|22.75|24.81|22.58|23.81|23.45|25.61|25.33|25.18|27.95|34.8|37.25|36.95|41.2|38.3|37.6|40|39|29.31|34.92|38.75|35.47|39.57|23.9|25.04|20.92|26.21|33.07|31.09|33.04|37.68|||||
2022-02-19 14:45:40|russ2000_1653|NAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:40|russ2000_1654|AOSL|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||||
2022-02-19 14:45:43|russ2000_1655|INGN|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||||
2022-02-19 14:45:45|russ2000_1656|FARM|price|0|3.475|3.35|3.325|3.2|2.9|2.8125|3.4|3.4|3.45|3.8|4|4.75|4.9875|5.4|4.5|5.1|7|7.35|7.2|5.5|6|6.4|6.4|6.4|6.625|7.9|8.3|9.3|8.2|8.6|7.95|8.6|9.25|9.5|9.675|10.5|12|11.6|11.4125|11.8|14.2|15.1|14.8|14.1|14.075|12.3|12.8|12.4|12.55|12.25|13|13.6|13.3|13.8|15.1|15.2|13.5|12.7|14.8|18.7|18.5|23.9|21.5|21.4|20.5|20|16.7|15.9|17.8|17.5|18|20.75|23.8938|22.3|22|26.5|30.3|36.277|32.5002|30.9|30.704|33.929|32|31.4|36|26.83|26.73|24.24|23.95|22.26|20.19|19.34|22.3|21.68|20.54|21.35|22.7|22.63|24.88|22.99|23.14|21.15|24.87|24.94|17.8|22.88|20.7|19.73|18.74|15.09|16|17.8|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||||
2022-02-19 14:45:50|russ2000_1657|CLFD|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||||
2022-02-19 14:45:55|russ2000_1658|GDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:56|russ2000_1659|TTGT|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||||
2022-02-19 14:46:00|russ2000_1661|KRNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2512|8.0629|8.5482|8.8235|8.867|10.0623|10.8519|10.9389|11.5908|10.736|9.845|9.2437|8.9974|7.918|8.0049|9.49|8.9032|8.2585|8.3527|7.6572|7.3312|7.65|6.6937|6.4112|6.1649|6.8748|6.701|6.2301|6.9255|7.0777|6.8458|7.1936|6.9762|7.6355|7.3819|6.9038|8.2078|11.0837|10.9751|10.3158|10.1275|10.0116|11.09|11.6|12.89|12.33|12.18|13.85|15.6|15.05|14.6|14.9|14.75|13.35|13.9|13.5|12.41|12.98|12.84|13.26|13.8|9.1|7.83|7.55|10.65|12.59|12.09|11.59|13.26||||
2022-02-19 14:46:03|russ2000_1662|HTBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6111|10.1944|10.3334|12.3333|14|20|14.9375|14.25|15|11.25|10.4375|10.375|9.25|9|8.4|8|7.95|8.4|9.85|8.8|8.6|9.03|11.78|10.91|12.4|12.95|14.27|16.3|18.91|18.04|19.06|21.63|21.64|24.24|22.57|24.09|26.02|26.21|24.8|21.42|18.98|18.67|11.57|14.44|11.01|6.5|3.64|4.71|4.25|3.93|3.6|3.48|3.9|4.65|5.08|3.91|5.17|6.44|6.08|7.09|6.86|6.97|6.79|7.17|8.33|8.18|7.95|8.21|8.9|9.13|9.64|11.6|11.1|9.83|10.39|11.08|14.17|13.56|13.59|14.18|15.7|16.53|17.59|14.86|11.03|12.1|12.08|11.93|13.05|7.86|7.355|6.62|8.58|12.13|11.37|11.53|11.47||||
2022-02-19 14:46:08|russ2000_1663|LYTS|price|0|||||||||2.5863|2.9859|2.9319|3.7314|4.5645|5.5972|3.8204|3.4095|3.1429|3.054|3.0763|2.3654|2.3654|2.8097|3.1095|3.2317|4.1536|3.9556|4.5777|4.9333|3.3777|3.9111|1.9556|1.2444|1.6|1.8223|1.8667|1.6444|1.6|1.1556|1.5556|1.6|1.7333|1.6889|2.4|3.3777|3.3777|3.6889|4.1778|3.9111|4.934|6.8|10.4|8.534|9.6|9.2|8.534|7.066|6.534|7.2|8.4|9.734|12.1333|10.6667|9.6|11.9667|9|12.8667|12.2|11.5333|10.3667|8.1|11.8333|10.9|11.6667|12.4747|13.3333|13.92|15.816|14.696|8.112|11.08|7.24|8.88|11.272|13.5|12.16|11.5|10.44|11.45|11.23|13.94|19|15.66|17.04|16.99|16.25|19.85|16.74|17.9|20.52|18.2|13.21|8.12|8.27|6.87|5.17|5.45|6.65|7.88|6.82|4.88|6.42|8.46|7.24|7.94|6.23|6|7.33|7.12|6.74|7.01|6.98|8.09|8.44|8.67|8.19|7.98|6.07|6.79|8.15|9.34|8.44|12.19|11.75|11.07|11.23|9.74|10.09|9.05|6.61|6.88|8.11|5.34|4.6|3.17|2.63|3.65|5.22|6.05|3.78|6.47|6.75|8.56|8.53|8.01|7.75|6.86|||||
2022-02-19 14:46:13|russ2000_1666|AAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.75|9.74|9.74|
2022-02-19 14:46:13|russ2000_1667|HABT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:46:14|russ2000_1668|VPG|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||||
2022-02-19 14:46:16|russ2000_1670|BELFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|6.9375|17.1875|15.8125|14.25|15.8125|22.5|20.25|28.5|33.9375|40|26|27.03|22.51|25.5|24.23|26.1|20.79|19.05|21.67|22.62|25.51|32.19|33.1|38.95|32.66|33.51|29.28|29.42|35.3|31.32|33.8|29.85|33.19|33.69|38.61|35.13|35.71|30.12|27.69|26.09|28.47|21.12|13.44|14.65|19.99|20.12|20.31|18.68|20.82|23.86|21.36|21.44|15.86|19.5|19.51|16.49|19.22|18.89|15.65|14.05|17.656|21.45|21.11|25.615|25.32|25.92|19.47|20.99|18.9|17.33|14.62|18.67|23.16|32.55|22.8|25.25|30.95|27.15|18.9|22.25|26.35|17.26|25.28|17.86|15.92|20.1|9.31|9.44|10.53|16.74|20.08|13.77|12.45|12.58||||
2022-02-19 14:46:22|russ2000_1671|VOXX|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|11.68||||
2022-02-19 14:46:27|russ2000_1673|BNFT|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||||
2022-02-19 14:46:29|russ2000_1674|USAP|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||||
2022-02-19 14:46:49|russ2000_1675|MCRI|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||||
2022-02-19 14:46:54|russ2000_1677|DXLG|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||||
2022-02-19 14:47:09|russ2000_1678|CHRS|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||||
2022-02-19 14:47:12|russ2000_1680|QADA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:12|russ2000_1682|FBIZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|11.9|11.87|12|11.625|11.25|11.05|9.95|9.5|8.95|8.75|8.29|8|7.375|5.5|6.975|5.15|4.81|4.95|4.8525|4.525|7|5.85|6.35|7.735|8.25|9.498|10.625|12.24|11.475|12.875|14.465|16.3911|18.935|23.995|24|21.95|22.67|21.62|23.39|22.97|25.09|22.38|23.88|23.27|23.94|25.39|23.23|22.6|22.54|25.1|26.31|23.1|19.7|20.02|23.5|24.32|26.48|15.69|16.4|14.33|18.3|25.25|26.61|28.84|28.61||||
2022-02-19 14:47:15|russ2000_1683|EMCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:16|russ2000_1685|CVGI|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||||
2022-02-19 14:47:19|russ2000_1686|MRIN|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|
2022-02-19 14:47:22|russ2000_1687|USAK|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|||||
2022-02-19 14:47:27|russ2000_1689|ESCA|price|0|0.2514|0.2377|0.2194|0.1966|0.1646|0.1646|0.2194|0.2057|0.2057|0.2194|0.3017|0.4982|0.6217|0.9691|0.9691|0.9691|1.6913|1.9655|1.6632|1.0966|1.4622|1.2977|1.1652|1.1971|1.2977|1.5717|1.7544|1.261|0.9503|1.2427|0.6214|0.4386|0.5482|0.4021|0.4569|0.7676|0.8772|0.6945|0.658|0.8041|1.1331|1.0965|1.2793|1.2062|1.2084|1.3333|1|0.761|0.709|0.709|0.75|0.625|0.792|0.792|1.292|1.396|1.742|1.657|1.959|2.375|3.3542|3.9792|3.3333|3.0833|2.9063|2.875|2.6667|2.1667|2.7292|2.8542|3.1875|3.3542|3.7292|3.9167|4.175|8.4133|11.5|11.435|9.925|10|6.835|8.02|10.58|16.995|16.585|23.11|13.89|13.36|13.63|13.77|13.25|11.77|11.09|13|10|10.73|9.37|9.34|9.89|9.13|8.99|5.41|3|0.75|0.64|0.85|2.52|2.48|2.64|4.91|4.81|6.38|5.55|6.04|4.96|4.43|5.92|5.65|5.33|5.21|6.17|6.19|8.61|11.77|13.4|16.14|12.06|15.09|17.38|18.39|15.8|13.25|11.77|10.24|12.76|13.2|12.9|13.1|13.6|12.3|13.7|14.1|12.85|11.45|11.17|11.47|10.89|9.83|5.95|13.96|18.29|21.17|20.91|22.95|18.91|15.79||||
2022-02-19 14:47:32|russ2000_1690|PTSI|price|0|||||||||||||||5.5|7.5|7.125|6.875|5.25|1.75|1.5|1.8125|1.8125|1.25|1.3125|0.9375|0.6875|0.375|0.5313|0.4688|0.2188|0.2656|0.3594|0.2813|0.1875|0.2188|0.2188|0.75|0.75|0.6875|1.25|2.0625|2.1875|3.125|3|2.5625|2.6875|3|3.375|3.0625|3.75|3.8125|3.6875|3.5|3|2.2815|2.6875|4.1875|5|5|5.5|4.625|3.5313|4.5|4.3438|4.9375|5.2188|5.5625|5.0625|4.75|5|4.0156|3.5|4.66|4.55|6.34|12.65|12.01|9.54|12.605|10.94|12.855|10.26|10.693|8.58|9.565|9.58|9.305|8.6|8.405|8.08|8.895|12.325|14.445|12.53|11.01|10.31|9.14|9|7.77|7.845|5.325|5.445|3.5|2.745|2.735|4.03|5.165|6.9|7.515|6.29|5.61|6.075|4.935|4.99|4.75|5.595|4.825|4.9825|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|||||
2022-02-19 14:47:38|russ2000_1691|KCLI|price|0|10.0413|9.4939|9.838|9.5878|9.9944|9.7129|10.4167|11.9964|13.9202|12.25|11.875|13.5|16.25|18|13.875|12.875|14|14.25|15.75|13.125|14.375|15.4375|15.125|17.25|16.75|17.625|17.875|17.75|17.875|18|18|15.125|16.75|17.75|17|17|20.5|20.75|23.25|25.375|29.25|26.3125|26.25|25.25|23|21.5|20.5|22.25|23|24|26.5|26.25|26.5|27.25|27.75|31.75|33.875|39.5|41.75|49.5|43.25|45.5|40.813|40.875|40.75|43|36.5|33.75|24.125|26.875|33|35.375|35.8281|40|37|37.1|38.8|38.67|37.84|37.9|42.74|42.84|45.8|46.2|42.79|42.09|42.57|47.64|48.76|48.05|51.17|50.08|51.24|42.17|45.54|50.08|45|46.52|44.08|43.59|48.06|41.75|46|43.35|35.85|26.91|31.14|29.75|31.58|29.57|31.19|33.03|31.98|31.15|30.87|32.82|32.2|35.19|38.53|38.16|39.13|38.27|44.22|47.74|48.2|45.48|44.35|48.03|45.93|45.71|46.99|38.29|40|39.52|40.25|47.5|45.85|49.5|49.75|45.25|44.99|40|39.98|37|35.25|33|32.61|33.55|26.1|26.2|31|38|44.25|44.5|41.6|42.5|
2022-02-19 14:47:45|russ2000_1692|FOXF|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||||
2022-02-19 14:47:47|russ2000_1694|ADUS|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||||
2022-02-19 14:47:50|russ2000_1696|SPAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:50|russ2000_1697|ARTNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||6|5.8887|6|6.2222|5.8887|6.2222|6.5553|7.222|7.4447|7.8887|7.8887|8.222|8.3333|8.222|8.3333|10.2222|11.5556|12|10.3333|11.1111|14|10.2222|10.2222|10.3889|11.5833|11.2222|11.9911|11.6311|13.7511|13.4222|12.884|12.6089|13.1778|13.3778|16|16.8333|18.5727|18.82|17.6333|18.12|18.7467|17.3733|19.74|20.3267|19.7333|22.2667|19.48|18.81|19.66|20.6|19.12|19|18.9|18.51|18.39|16.76|15.89|14.02|15.93|16.82|18.31|17.66|18.46|19.07|18.95|19.49|18.02|17.51|18.83|18.79|21.54|23.23|22.43|22.47|22.28|22.25|22.95|22.46|22.48|20.14|22.59|21.39|21.09|24.14|27.7|27.96|33.92|28.54|31.94|32.56|37.64|37.8|38.56|36.48|38.77|36.78|34.87|37.27|37.17|37|37.21|37.38|36.29|34.47|37.08|39.38|36.77|38.17|46.33||||
2022-02-19 14:47:54|russ2000_1698|HWCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:54|russ2000_1699|JOUT|price|0|||||||||||||||||||11|11.75|16.25|21.5|21.25|22|22.5|21|24.75|21.25|23|29|21.25|21.75|29|21.5|24.25|23.75|26.25|20.25|19|16.375|20.5|20.25|21.25|26.125|23.625|25|26.5|19.5|23.375|23.5|24|22.5|17.5|13.75|14.25|13.25|12.125|12.875|16|17.625|16.75|12.625|9.625|9.25|6.5|9|8.938|7.094|6.1875|7.0625|6.9375|5.875|6.125|6.74|6.4703|7.95|9.85|16.83|10.51|9.87|8.9|13.64|12.961|14.96|19.55|19.45|19.53|20.13|18.97|17.52|16.66|16.94|17.9|17.3|17.29|18.565|18.5799|20.19|21.66|22.5|17.09|15.6|12.6|5.572|5.05|5.51|9|9.77|11.35|11.25|12.82|12.52|15.19|17.12|15.38|15.35|19.1|20.6|21.39|19.92|23.84|24.9|26.82|26.95|25.42|25.8|25.9|31.2|33.11|23.55|21.1|21.89|22.22|25.7|36.37|39.69|36.5|48.21|73.28|62.09|62|84.53|92.99|58.74|71.36|74.57|58.56|76.7|62.7|91.02|81.89|112.63|142.75|121|105.8|93.69||||
2022-02-19 14:48:00|russ2000_1700|RST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:00|russ2000_1702|MRLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:01|russ2000_1703|LCUT|price|0||||||||||||||||||||||||||||||||||7.0832|9.1667|10.6667|11.6667|8|7.6667|11.1666|10.25|9.3333|8.5|11.25|11.25|12|13|11.7503|13.3753|11.2494|12.25|9.2499|8.7505|10.7503|10.2498|11.7502|9|8.75|8.875|9.875|11.5|10|9.125|9.75|9.8125|9.125|7.3125|5.25|7.3125|8|6.5|7.25|4.6875|7.09|6.2715|6|6.8011|7.1368|4.99|4.77|6.31|7.65|10.46|16.9|17.54|22.79|14.85|15.9|15.49|19.53|26.84|20.67|28.19|21.67|18.52|16.43|20.89|20.45|20.29|12.98|8.94|8.15|9.75|3.54|1.39|4.07|5.71|7.15|11.7901|14.62|15.1|14.04|15|11.74|9.64|12.14|11.24|12.47|11.91|10.61|11.41|13.58|15.29|15.73|17.86|15.72|15.31|17.2|15.28|14.77|13.98|13.26|15.07|14.59|13.46|17.75|20.1|18.15|18.3|16.5|12.4|12.65|10.9|10.03|9.45|9.46|8.85|6.95|5.65|6.72|9.45|15.2|14.69|14.97|18.19|15.97||||
2022-02-19 14:48:05|russ2000_1704|COUP|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||||
2022-02-19 14:48:07|russ2000_1705|DMRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.65|9.98|12.05|14.81|14.86|18.81|19.49|22.49|30.38|27.34|34.86|29.97|24.63|28.47|24.63|22.58|19.77|21.95|20.58|20.97|19.19|32.98|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||||
2022-02-19 14:48:10|russ2000_1706|CCBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.373|13.12|13.013|14.72|17.173|19.04|20.8|18.8|17.76|14.96|14.24|13.92|14.08|11.84|12.12|12.72|15.04|15.36|14.72|14.912|15.616|16.1728|20.5824|21.2|25.0368|25.4848|28.56|31.432|35.896|33.08|32|32.04|34.304|33.08|33.416|34.98|35.75|34.57|29.91|32.86|35.55|33.43|32.25|33.55|30.18|26.35|23|28.86|25.62|13.16|16.65|14.2|13.86|14.25|13.43|12.26|13.75|12.57|10.28|10.17|9.91|7.41|6.79|10.48|11.25|12.35|11.64|11.9|12.12|13.19|13.23|13.51|15.74|16|14.6|14.81|15.89|14.56|15.37|14.52|20.92|21.13|19.89|24.33|24.92|25.29|24.97|23.26|23.19|21.78|24.85|27.12|30.35|18.87|19.7|18.74|24.33|26.38|26.36|24.36|26.41|||||
2022-02-19 14:48:14|russ2000_1707|GEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:14|russ2000_1710|EBTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3385|13.6466|13.4875|13.1945|14.5572|15.6967|15.3478|14.8362|14.9758|14.8828|14.8548|12.148|11.4226|12.7527|11.6272|10.2319|10.0645|8.046|10.976|12.4271|10.0087|12.055|9.6738|10.1249|12.5108|13.72|14.1851|11.6085|13.2177|15.1153|15.0595|16.0269|14.9293|15.7385|15.7478|18.3988|19.9987|18.5197|18.6127|18.5104|22.9659|19.7476|21.4312|19.8406|22.3613|22.6776|23.52|26.02|37.6|30.46|35.3|35.66|34.6|34.33|41.52|33.4|30.88|29.56|28.42|32.62|33.79|26.89|23.23|22.16|25.42|32.62|32.51|32.85|46.04|
2022-02-19 14:48:17|russ2000_1711|FFNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|9.9|9.6|10.1|10.14|9.34|8.45|8.04|6.37|6.72|7.12|3.96|3.9|4.03|5.66|4.94|5.26|5.7|7.59|8.02|8.1|7.54|8.09|10.22|10.69|10.96|10.19|10.86|10.54|12.18|12.19|12.65|12.2|13.97|13.55|12.88|13.92|20.13|17.85|16.13|16.64|15.51|16.66|19.52|17|15.55|15.07|14.27|14.89|14.96|8.43|9.6|9.1|11.3|13.88|15.03|16.35|16.15|||||
2022-02-19 14:48:22|russ2000_1712|NRIM|price|0|||||||||||||||||||||||||||||||6.2001|6.2001|6|6|6.5999|6.4|5.6|5|5|4.8|7|8.2001|9.0999|8.6251|7|7.5|7.1249|6.3755|6.8752|7.4997|8.2508|8.1258|10|9.3754|8.9382|9.3754|8.7494|11|10.7499|13.2496|13.75|16.9375|14.375|14.5|11.75|11|9.5625|9.9375|8.25|7.25|8.125|10.125|12.25|13.91|13.9|14.28|14.65|14.33|12.239|13.5|14.55|18.13|18.87|23|25.64|20.23|21.85|23.59|25|23.48|25.04|23.45|24|25.09|26.2924|26.6|29.55|27.31|24.95|21.32|18.18|18.155|16.546|10.29|9.865|13.92|15.25|16.88|17.08|15.48|16.6|19.32|18.96|18.97|19.35|17.51|21.52|21.49|20.14|22.65|22.47|24.19|24.1|26.24|25.69|25.57|26.43|26.24|24.54|25.63|28.93|26.6|23.91|26.29|25.75|31.6|30.05|30.4|34.95|33.85|34.55|39.55|41.55|32.87|34.42|35.66|39.67|38.3|27|25.14|25.49|33.95|42.51|42.75|42.51|43.46||||
2022-02-19 14:48:27|russ2000_1713|LEE|price|0|54.688|57.188|62.813|59.375|60|58.75|65|64.375|91.875|104.375|98.75|111.875|130|130.625|116.25|119.375|128.125|136.25|147.5|120|133.125|142.5|140|135|125.625|155.625|160.625|153.125|138.75|128.75|101.25|123.75|141.25|123.75|113.75|116.25|134.375|136.25|160|152.5|148.125|136.25|156.875|175|175.625|160|172.5|172.5|177.5|190.63|216.88|230|211.25|236.25|228.75|232.5|242.5|263.75|283.75|295.63|335.63|306.25|259.375|315|290|305|273.75|319.375|261.25|233.125|288.75|298.125|304.5|330|316.7|363.7|369|350|328.6|335.2|315.2|375.3|386.7|436.5|451.8|480.1|463.4|460.8|434|400.9|424.8|369.1|332.9|269.5|252.4|310.6|300.5|208.6|155.7|146.5|100.1|39.9|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|||
2022-02-19 14:48:32|russ2000_1715|IMDZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:32|russ2000_1717|MN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.49|14.7|13.19|12.89|12.69|16.78|18.24|16.53|17.65|15.59|16.89|16.79|13.77|13.01|9.97|7.16|9|7.96|9.28|7.1|7.7|5.6|4.2|3.85|3.7|3.5|3|2.95|1.83|2.1|1.76|1.95|1.74|1.17|2.81|4.27|6.31|6.47|7.87|9.12|7.96|
2022-02-19 14:48:34|russ2000_1718|TLYS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|16.19|16.28|14.38|14.45|14.81|15.19|11.55|11.13|7.47|7.32|13.98|14.22|9.01|6.97|6.68|6.59|5.66|10.38|13.4|8.88|9.95|12.42|14.92|11.27|15.75|17.94|11.99|12.03|8.19|10.29|8.63|4.75|6.1|6.49|9.69|12.05|14.92|13.71|13.31||||
2022-02-19 14:48:37|russ2000_1719|OPB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:37|russ2000_1723|ODC|price|1|2.15|2.75|3.1|3.575|5.25|4.325|4.325|6.575|7.55|6.85|8.55|9.55|11.875|12.35|11.15|15.6|16.15|13.925|8.325|10.55|12.15|13.125|14.4|15.35|12.8|15.525|15.05|13.75|16.8|19.5|13|16|18.8|14.2|14|17|14|13.1|14.2|16.6|17.8|18.9|16.3|18|16.1|14.4|14.9|14.4|13.6|12.4|11.3|12.7|10.9|11.4|10.8|13.6|12.8|14.0504|13.7|11.7|12.7504|11|10.8|12|12.2|13|9.3|10.55|7|6.4|5.85|5.8|6.28|6.4|5.24|6.48|7.96|6|5.8|7.6|8.928|9.56|11.608|13.48|13.4|13.112|12.24|14.72|14|14.4224|14.192|14.096|17.72|15.976|16.19|16.36|18.26|16.68|19.59|20.05|17.6|17.22|16.55|16.05|16.14|15.75|15.29|15.88|20.5|21.88|21.99|19.08|22.09|20.69|20.05|20.99|21.16|21.93|22.4|27.75|27.51|31.86|35.49|34.35|33.51|29.17|30.18|30.62|32.82|26.26|31.38|37.5|33.36|37.45|33.76|33.65|40.69|41.36|42.01|38.89|38.76|42.36|30.93|26.54|31.81|35.43|35.01|35.4|37.39|34.77|34.16|34.67|34.93|35.57|34.82|34.02|
2022-02-19 14:48:43|russ2000_1724|HALL|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||||
2022-02-19 14:48:47|russ2000_1726|FNLC|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.083|2.167|2.292|2.083|2.75|2.917|3.083|3.125|3.417||3.667|4.583|5.917|6.6667|7.3333|7.167|5.6667|6.833|6.8333|6.1667|5.5833|5|4.9583|5.0417|5.1458|5.1667|5.7667|6.8333|7.3667|9.3833|9.5167|9.2667|9.8567|11.3167|13.4167|14.25|16.3367|15|19.5|19.3|18.11|17.75|17|19.05|17.505|17.4601|17.1|16.75|16.68|16|16.05|15.33|14.64|15|16.13|19.67|19.89|17.59|16.63|19.38|15.47|15.56|13.13|13.21|15.85|14.75|14.93|11.93|15.01|14.87|17.1|17.37|16.01|18.01|16.35|16.5|17.56|16.88|16.9|17.18|18.24|16.84|19.22|18.63|21.2|18.89|20.7|23.23|31.9|26.35|27.03|28.36|28.29|28.5|29.72|28.6|25.57|26.03|25.06|27.51|29.91|23.7|20.23|20.71|25.13|28.42|29.69|27.5|31.65|
2022-02-19 14:48:51|russ2000_1728|BPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:51|russ2000_1729|GLOB|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||||
2022-02-19 14:48:53|russ2000_1730|CLCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:54|russ2000_1731|FLXS|price|0|8.5895|12.6811|10.8384|10.6821|8.652|7.8399|7.996|8.8394|9.3391|8.9955|7.996|9.6515|10.8384|13.2434|10.9945|12.3376|12.8374|10.9945|12.8374|10|13.25|12.5|12|12|13.5|13.25|12.75|12.5|12|12.5|12|9|10.25|10|11.5|12.75|15.5|12.25|10.25|13.75|14.875|15.375|15.75|17.5|16.5|13.75|11.375|13|11.75|10.25|11.25|10.25|10|11.75|11.75|13|12|11.75|12.25|14.125|13.875|14|10.875|12.875|13.125|13.3125|13.5|13.375|12.25|12.25|12.25|11.5|11.25|11.98|10.8|11.251|15|14.99|13.6|16.72|13.45|16.49|18.07|22.5|20.66|23.5|17.89|17.649|16.41|14.3|15.02|14.07|13.8|13|13|12.58|15.34|14.5|14.09|12|13.48|11.25|10.15|6.69|5.15|8.38|8.4|10.23|13.59|11|15.34|17.75|15.06|14.62|14.99|13.84|18.1|19.78|20.7|21.45|24.74|24.38|24.97|30.73|37.62|33.35|33.73|32.25|31.29|43.09|31.25|44.18|43.68|39.62|51.72|61.67|50.4|54.11|50.7|46.78|39.58|39.9|29.74|22.08|23.19|17.06|14.82|19.92|10.96|12.63|24|34.97|34.85|40.39|30.88|26.86|
2022-02-19 14:49:00|russ2000_1732|OCUL|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||||
2022-02-19 14:49:02|russ2000_1733|RM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|15.88|17.27|16.05|20.05|25.37|29.99|33.93|26.78|15.36|17.95|15.49|14.76|17.86|15.14|15.56|17.08|13.4|21.66|26.5|19.44|23.46|24.51|26.66|31.36|35.53|28.67|23.7|24.42|24.45|27.92|30.03|13.66|17.71|16.57|27.97|34.56|46.44|63.69|57.73||||
2022-02-19 14:49:05|russ2000_1734|XONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:05|russ2000_1737|SNSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:05|russ2000_1739|DXYN|price|0|||||||||||||||18.5|18|27.75|30.75|31.5|16.5|18.75|18.5|17.75|18.875|21.25|19.75|19.25|15.25|13.5|13.5|10.5|10.625|14.5|12.75|11.625|9.5|11.25|13.75|10.5|13|15.125|10.5|11.375|10.5|9.25|8.25|8.25|7|5.5|6.75|6.25|3.875|4.875|4.875|4.5|7.75|6.375|10.25|13.5|11.375|11.5625|9.5|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|
2022-02-19 14:49:11|russ2000_1740|RNWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.938|7.25|14.5|18|17.3438|20.5313|61.0938|135.875|200|306.625|270|196|166|33.25|23.125|47|17.2|23.32|28.48|17.16|17.32|15.2|17.64|27.16|29.36|20.8|24.32|26.76|19.4|26.12|22.76|20.08|22.4|31.64|33.08|40.24|42.48|43.32|31.8|32.56|25.96|25.56|22.4|28.64|23.08|13.72|8.84|11.16|14.88|15.28|19.32|13.96|13.12|16.44|14.64|13.96|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||||
2022-02-19 14:49:15|russ2000_1741|XENT|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||||
2022-02-19 14:49:17|russ2000_1742|VTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:17|russ2000_1743|TWIN|price|0|4.375|5.125|4.4375|5.3125|4.9375|4.0313|4.4688|4.2188|4.2188|4.25|4.75|4.5938|4.5313|4.25|3.5938|3.6875|4.5|4.8438|5.5938|5.25|7.3438|7|6.8125|6.75|7.9688|7.4063|7.1875|5.8438|5.1563|5.4063|4.7813|4.2813|4.6563|4|3.7188|4.4063|5.4688|4.6875|4.125|4.9375|5.125|4.4063|5.0313|4.875|4.9063|5|5.5625|4.5313|5.375|6.25|5.7188|5.6875|5.5313|5.8438|5.5625|5.4063|5.9375|7.1875|7.3125|8.1875|8.0938|7.5625|6.0938|5.1563|4.8125|5.0157|4.125|2.9688|4.2813|4.2657|4.1875|3.5938|3.5975|3.9625|3.6|3.4975|4.1625|3.7|3.3|3.095|2.85|3.5375|4.175|4.7575|5.0125|6.1|6.225|6.3875|6.225|5.475|10.225|11.1725|13.635|15.305|16.32|17.75|21.35|35.955|29.1|35.385|15.82|20.93|13.76|6.89|6.92|6.81|12.47|10.44|12.22|11.36|13.95|29.86|32.22|38.63|26.67|36.32|26.09|18.49|17.9|17.43|25.08|23.7|26.13|25.89|26.34|33.05|26.96|19.86|17.67|18.64|12.41|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||||
2022-02-19 14:49:23|russ2000_1745|ORM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:24|russ2000_1749|HRTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|14.6|15.06|19.4|22.01|22.99|18.64|22.13|15.61|11.66|14.21|15.58|12.63|12.8|12.99|17.6|15.34|16.72|14.94|14.68|14.6|15.05|15.02|13.25|10.71|13.09|10.21|10.38|11.29|8.7|6.78|6.21||||
2022-02-19 14:49:26|russ2000_1750|CPSS|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|
2022-02-19 14:49:30|russ2000_1751|NATH|price|0||||||||||||||||||||||||||||||||||||||||10.375|10|9|10.125|8.875|7.125|5.5|5.875|4.875|4.25|4.625|3.625|3.5|3.813|3|2.938|3.75|3.75|3.313|4.063|3.875|4|3.9688|3.5|4.2813|3.5|3.625|3.1875|3.125|3.6875|3.313|3.656|3.5|3.313|3.471|3.148|3.51|3.589|3.95|3.15|3.65|3.56|3.48|4.33|5|5.81|6.3|6.18|7.53|8.45|9.55|9|10.5|12.47|13.5|13.65|14.4|15.06|17.32|16.5|17.47|14|15.2|15.89|12.72|12.5|13.31|14.72|15.26|15.49|15.54|15.94|16.85|17.13|18.8899|19|21.02|21.2|29.5|31.45|33.7|42.25|52.25|52.78|50.41|48.99|54.19|67.69|80|54.15|37.06|38.02|51.56|43.6|44.5|52.545|64.9|62.65|63|73.95|75.5|73.9|94.1|82.4|66.45|68.4|78.12|71.85|70.88|61|56.24|51.25|55.22|63.09|71.32|61.17|58.39|
2022-02-19 14:49:35|russ2000_1752|CALA|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||||
2022-02-19 14:49:36|russ2000_1753|CUR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:37|russ2000_1754|BREW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:37|russ2000_1756|AMRC|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||||
2022-02-19 14:49:40|russ2000_1757|ALCO|price|1.11609098568|10.25|11.25|14|13.5|13.75|12.75|12.75|13.375|15|15.0625|19.5|23.25|22.5|18.75|19.75|26.5|26|25|19|21.25|22.25|20|22|37.875|37.25|35|31|27.5|28.75|23.125|18.5|21|22|23.75|21.25|24.25|21|21.125|20|18.75|19|19|18.75|19.125|18|17.375|17.25|16.25|16.625|18|21.875|22.5|22.5|20.75|20.5|18.25|19.75|24|24.313|21.0625|20.75|17.625|17|16.25|15.875|16.25|16.125|16.5|15.375|16.125|16.75|17.11|27.72|28.5|30.21|29|28.26|28.51|24.33|24.33|23.54|28.3|34.9|33.43|35.32|44.02|55.76|50.6|51.51|51.99|45.81|50.2|55|58.78|56.99|58.51|59.94|51.15|44.39|39.94|39.93|43.15|34.34|26.53|25.55|29.65|26.01|26.68|25.4|20.6|23.15|25.79|24.92|21.24|17.94|22.74|24.42|31.63|34.42|41.81|46.15|40.26|38.98|34.92|37.49|39.04|35.75|46.77|49.34|42.07|42.68|28.91|30.45|28.08|27.3|29.95|29.95|32|32.05|32.3|31.4|32.3|33.05|27.78|25.77|29.85|33.86|29.31|32.09|32.32|30.99|29.97|32|37.33|34.82||||
2022-02-19 14:49:45|russ2000_1758|TESS|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.5556|7.2778|7.7778|8.0556|11.5556|12.6667|12.7778|16.2222|18.5556|16.3333|8.1391|9.6111|12.3333|8.6667|7.7222|8.7778|9.1667|10.1111|9.3889|9.5556|7.5556|8.2778|9.2778|12.4445|11.3333|8|4.1389|6.2533|5.7556|7.6222|6.7556|4.3556|4.28|4.1111|3.2044|3.0667|4.3822|6.3778|5.72|7.7289|4.9689|6.2133|6.7111|5.9245|5.8133|7.3511|8.2222|8.9156|13.0933|14.39|18.1267|12.9467|10.46|12.0533|10|9.12|8.5333|5.8067|5.1734|7.2|11.6|10.76|15.6733|16.7|15.07|15.95|11.5|11.12|13.29|13.82|25.47|22.05|21.17|22.14|21.64|26.4|33.7|40.32|37.36|31.73|28.99|29|24.66|19.81|21.054|19.47|16.65|13.89|12.41|13|15.7|13.3|12.45|20.15|23.15|17.3|15.25|12|15.48|17.86|14.37|11.22|4.89|5.5|5.37|6.24|7.24|6.15|5.58|6.3099||||
2022-02-19 14:49:50|russ2000_1761|HCCI|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||||
2022-02-19 14:49:53|russ2000_1762|CTRL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:53|russ2000_1763|VRNS|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||||
2022-02-19 14:49:55|russ2000_1764|BOOT|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||||
2022-02-19 14:49:58|russ2000_1765|SGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.28|46.9|44.9|50.3|51.83|38.2|33.58|44|44.54|37.85|33.53|38|40.7|37.94|44.55|51.05|50.48|45.9|45.25|40.5|37.25|38.7|36.05|33.11|33.19|28.51|29.95|30.4|27.51|25.6|19.94|22.29|21.65|21.6|22.45|24.33|
2022-02-19 14:50:02|russ2000_1766|AGYS|price|0|2.6667|3.4445|3.4445|3.6667|3.3333|3.5185|2.8148|2.2223|2.3704|2.4445|2.5556|3|3|2.5926|2.2223|2|2.0741|2.6667|3.037|2.0741|2.5556|2.9259|2.963|2.8148|2.8519|2.2963|2.6667|2.3704|2.9259|3.7037|2.4445|2.7408|4|3.7778|3.037|3.3333|3.3333|3.4074|5.3333|6.7408|7.5556|7.8889|10.4445|8.3334|10.1112|11.1111|11.8334|10.5|12.167|16.333|17.5|13.25|15.375|13.25|11.25|13.125|12.75|13.5|17.188|15.25|12.25|9.625|6.3125|9.375|6.5625|12|14.4375|14.4375|15.75|14.75|13.5625|11|12.25|12.8|9.02|12.7|14.15|10.39|7.24|9.18|8.44|8.45|8.77|11.15|11.79|13.79|17.29|17.14|19.66|15.7|16.84|18.22|15.06|18|14|16.74|22.47|22.5|16.9|15.12|11.6|11.34|10.09|4.29|4.3|4.68|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|||||
2022-02-19 14:50:08|russ2000_1767|AMPH|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||||
2022-02-19 14:50:10|russ2000_1768|ESI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|19.39|28.7|25.5|23.18|25.66|25.58|12.06|12.92|8.6|8.88|8.13|9.81|13.02|12.63|11.08|10|9.59|11.5|12.58|10.2|10.1|10.02|10.23|11.68|8.36|10.85|10.31|17.55|18.45|23.25|22.27|24.12||||
2022-02-19 14:50:12|russ2000_1769|BBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:13|russ2000_1770|TNDM|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||||
2022-02-19 14:50:15|russ2000_1773|RUBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:15|russ2000_1774|MCBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3337|9.833|10.8335|10.6678|10.1671|9.5007|9.5007|9.6673|9|8.2503|7.9162|9|9.833|11.0322|11.3333|11.0501|12.0574|13.0984|12.0127|13.1175|13.5683|15.8667|16|18.66|18.6733|18.2667|19|16.88|22.5267|22.9|22.62|24.2533|25.4|23.39|22.76|21.26|19.18|15.34|13.4|8.59|11.65|8|9.48|2.97|3.44|3|2.94|2.11|1.63|1.1|1.44|3.63|3.05|2.69|2.94|2.1|3.11|3.33|3.03|2.88|5.45|5.06|5.19|4.99|5.32|5.19|4.99|5.5|5.43|5.28|5.21|6.02|6.2|7.04|7.96|10.57|9.7|9.17|9.66|10|10.6|12.56|12.03|9.57|10.12|9.85|10.78|11.23|7.3|7.36|7.1|8.34|10.05|8.79|7.54|8.84|||||
2022-02-19 14:50:19|russ2000_1776|AHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:19|russ2000_1777|LEAP|price|0.112903225806|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11|11.28|10.53|10.32|9.87|
2022-02-19 14:50:20|russ2000_1778|SFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.16|10.105|10.36|11.2429|9.33|11.15|12.27|13.7281|14.44|15.83|16.115|17.7|
2022-02-19 14:50:21|russ2000_1779|DAVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|
2022-02-19 14:50:22|russ2000_1781|AP|price|0|15.125|14.5|14|17.625|19.5|21.25|22.5|16|14.5|12|12|14.375|14.875|15.25|15|13|13.875|15.375|18.5|13.625|13.75|13.125|13.125|13.5|15.5|14.5|14.5|11.5|9.5|8.375|6|6.5|9|7.25|7.625|7.75|8|7|6|9|7|6.5|7.25|7.125|8|6.5|8|9.875|7.875|9.125|10.375|10.75|13|11.625|11.875|12|12.125|14.688|18.75|19.563|17.8125|15.375|14.625|10.875|9.9375|12.8125|13.5|10.125|10.875|11.125|10.25|12|11.75|11.3|9.6|10.75|11.65|12|9.81|12.16|12.98|13.4|11.99|13.67|12.91|12.86|13.26|14.6|13.53|12|15.47|14.51|20|28.65|30.93|33.48|28.89|40.09|39.38|38.13|42.99|44.48|25.9|21.7|13.26|23.45|26.59|31.53|24.82|20.83|24.82|28.05|27.58|23.45|20.45|19.34|20.13|18.33|18.45|19.98|18.91|18.77|17.92|19.45|18.87|22.94|20|19.25|17.46|15.12|10.91|10.26|13.91|11.31|11.09|16.75|14.05|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|
2022-02-19 14:50:27|russ2000_1782|NATR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|27.75|22.8125|15.9375|14.75|11.625|11.25|9.125|8.2188|8.5625|7.1563|7.375|6.4375|8|12.14|11.49|11.42|12.23|12.47|10.95|10.54|9.08|8.75|8.36|8.4|13.89|13.35|15.09|21.14|17.9|16.85|22.9|17.95|14|9.3|11.35|11.36|11.76|11.73|10|9.5|7.65|6.75|7.35|5.27||5.25|5.35|9.3499|8.4|8.28|8.9|8.91|9.09|19.53|15.33|15.79|15.64|14.04|15.9|13.02|15.46|15.9|19.67|17.6|14.06|16.71|15.28|14.72|13.03|13.61|11.85|11.18|8.73|9.9|14.74|14.75|9.55|13.3|10.65|12|11.25|9.5|9|7.73|9.65|8.61|9.78|9.13|7.2|8.8|12.48|14.77|20.47|18.09|14.06|18.48||||
2022-02-19 14:50:32|russ2000_1783|BSTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:33|russ2000_1784|SB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|18.696|12.75|6.37|3.39|6.01|8.18|8.4|7.88|7.14|7.89|8.55|8.75|7.55|6.58|5.96|6.65|6.21|5.92|3.35|5.07|5.35|7.25|9.29|9.06|9.91|6.81|4.05|3.55|3.24|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||||
2022-02-19 14:50:35|russ2000_1785|NWHM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:36|russ2000_1787|CNBKA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:36|russ2000_1789|GORO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.76|3.04|3.78|3.9|4.29|4.8|5.2|3.7|3.3|4.5|4.57|7.2|10.74|10.35|11.55|19.49|27.75|25.83|26.28|18.15|21.78|24.31|26.72|21.45|15.35|12.68|9.14|7.24|4.86|5.62|4.72|5.12|2.91|3.19|3|2.46|2.09|2.44|3.32|7.14|4|4.41|3.82|3.81|4.09|4.48|6.55|5.03|3.79|3.93|3.28|3.34|5.02|2.71|3.74|3.46|3.63|2.56|2.55|1.6|1.67|
2022-02-19 14:50:39|russ2000_1791|JAKK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||49.17|48.33|57.5|53.3334|55|40.42|57.5|53.3334|52.09|81.67|56.6667|71.6667|123.3334|198.7502|248.7502|186.875|215.625|147.5|94.0625|91.25|106.25|187|135|189.5|227.5|177.1|111.19|134.7|103.6|133.2|122.9|131.5|149.9|207.9|230|221.1|214.7|192.1|162.3|209.4|267.4|200.9|178.2|218.4|239|281.4|267.1|236.1|275.7|218.5|249.1|206.3|123.5|128.3|143.2|121.2|130.8|143.8|176.4|182.2|193.5|184.1|189.5|141.1|174.5|160.1|145.7|125.2|104.9|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||||
2022-02-19 14:50:43|russ2000_1792|JONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:43|russ2000_1793|ALIM|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||||
2022-02-19 14:50:46|russ2000_1794|USLM|price|0|||||||||||||||||||||||||||||||||||||||3.5|3.75|2.75|4.5|4.5|5|4.75|4.5|5.875|6|6|6|7.75|8.375|11.125|13.625|9|8.25|6.688|8.5|8.125|6.625|9|8|7.125|6|7.375|7.625|6.75|6.5|8|6.8125|6.4375|4.75|4.9375|4.94|5.65|5|5|4.32|3.851|3.69|4|3.5|4.47|6.979|8.25|10.899|9.5|11.02|17.69|16.7001|34.77|27|24.71|33.97|30.3|30.11|31.21|36.5|33.85|28.9|28.6|43.33|34|23|24.13|38.4|35.92|35.28|38.67|40.11|38.2|41.9|40.19|38.54|39.15|59.63|59.74|46.99|48.58|47.5|53.7|49.48|59.42|60.05|58.24|65.72|58.13|70.96|64.5|59.6|45.67|55.64|58.69|57.35|64.64|77.01|77.83|77.09|82.53|74|72.97|83.45|78.3|70.08|77.12|84.22|75.6|90.28|64.31|81.88|90.06|114.76|128.7|139.09|122.9|129.7|
2022-02-19 14:50:50|russ2000_1795|MCHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|12.64|13.239|17.85|18.53|15.06|15.52|24.9|21.47|16.43|15.25|13.38|15.12|14.64|9.32|10.86|10.6|12.32|11.42|5.22|3.48|3.52|5.02|5.02|5.43|3.86|4.95|9.6|7.89|8.99|9.81|5.79|4.5|3.385|3.67|4.03|4.41|5.91|7.75|8.46|12.37|12.09|4.07|4.7|4.48|4.92|4.1|3.88|4.45|3.1|2.74|2.68|2.68|2.92|3.08|3.16|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||||
2022-02-19 14:50:54|russ2000_1796|EPM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||17500|15000|8000|4000|4000|5000|3624|1000|3500|1372|400|360|480|300|300|400|1000|372|1400|280|360|248|200|140|150|2.4|1.2|0.84|1.2|1.8|1.24|0.88|1.01|2.3|2.23|2|2|1.7|1.7|1.5|2.65|2.9|2.89|3|2.56|3.04|3.12|5.05|4.55|6.1|3.05|1.2|1.88|2.6|2.97|4.374|4.64|5.01|6.01|6.52|7.8|7.1|7.06|8.05|9.3|8.34|8.08|8.13|10.15|10.91|11.26|12.34|12.73|10.95|9.18|7.43|5.95|6.59|5.55|4.81|4.86|5.47|6.28|10|8|8.1|7.2|6.85|8.05|9.85|11.05|6.82|6.75|7.15|5.84|5.47|2.61|2.8|2.24|2.85|3.38|4.96|5.68|5.05||
2022-02-19 14:50:57|russ2000_1797|OLBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:57|russ2000_1799|TRUE|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||||
2022-02-19 14:51:01|russ2000_1800|TAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:02|russ2000_1801|AE|price|0|5.5|11.75|8.25|5|6|5.75|5.25|3|4.25|4.5|6.25|5.25|3.75|4|4.25|3.25|4|4|5.25|2.5|3.5|4.75|3.25|3|4|3.5|2.75|3.25|4.75|3.25|2.25|2.75|3|2.75|3.25|3.5|3.375|3.5|6.25|5.125|4.875|5.75|4.25|4.5|5|5.5|8.125|9.875|7.5|7.813|6.375|7.125|6.875|6.875|10.125|12.25|13.875|14|14|14.375|13.875|11.688|8.375|5.75|6.75|7.875|8.75|8.5|10.875|13.375|14.75|14.25|13.65|13.25|6.95|7.8|8|6.12|4.45|5.25|5.47|8.98|10.05|13.55|12.75|14.84|13.25|17.64|20.85|19.9|21.9|22.84|28.2|32.76|34.85|30.11|36.66|29.89|27.653|25.7|27.74|33.9|22.78|17|14.01|17.15|20.05|22.05|17.5|18|17.75|24.316|28.7892|25.34|20.1|29.111|57.18|41.92|30.5|35.07|51|68.89|55.51|68.5|57.92|78.13|44.29|49.95|67.21|44.6|41|38.4|39.98|38.5|39.32|39.65|37.35|41.08|41.5|43.5|43.5|43|42.46|38.71|39.06|34.28|31|38.07|23.5|26.77|19.9|24.1|28.01|27.69|30.37|27.81|
2022-02-19 14:51:08|russ2000_1802|MNTX|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||||
2022-02-19 14:51:11|russ2000_1803|FLXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:11|russ2000_1804|IVAC|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|||||
2022-02-19 14:51:16|russ2000_1805|UFPT|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||||
2022-02-19 14:51:21|russ2000_1808|ERII|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||||
2022-02-19 14:51:24|russ2000_1810|AGTC|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||||
2022-02-19 14:51:27|russ2000_1811|DGICA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9061|7.4533|7.5096|5.9886|4.9784|6.0525|5.7375|6.3759|6.3281|7.7625|8.8875|12.5719|10.3219|11.565|10.6875|12.2231|13.5225|14.565|16.0575|17.2575|18.375|19.27|19.83|20.07|17.56|15.15|16.98|17.81|17.07|16.32|17.91|16.31|16.34|15.11|15.44|15|14.51|12.61|13.39|15.57|13.18|12.55|12|14.38|14.12|14.14|14.09|14.22|14.36|14|13.78|16.04|15|15.24|15.36|15.84|15.72|15.25|13.79|14.14|14.15|16.19|16.37|17.32|17.21|16.11|16.56|17.6|15.83|14.2|14.16|13.5|13.45|15.03|14.46|14.8|13.73|13.68|14.06|14.2|15.06|15|14.48|14.18||||
2022-02-19 14:51:31|russ2000_1812|III|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|7.45|7.57|7.55|6.85|5.25|4.8|4.98|3.21|2.95|3.01|4.07|3.13|3.6|2.05|1.34|1.92|2.1985|1.78|1.25|1|1.21|1.28|1.25|1.12|1.87|1.94|3.87|4.13|4.79|4.81|3.98|4.35|4.06|4.6|4.3|3.48|3.9|3.71|4.2|3.72|3.06|4.15|3.68|4.18|4.12|4.12|4.91|4.24|3.69|3.15|2.75|2.27|2.33|2.03|2.15|3.11|4.06|5.78|7.11|7.68||||
2022-02-19 14:51:34|russ2000_1814|PCYG|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||
2022-02-19 14:51:38|russ2000_1815|NVTA|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||||
2022-02-19 14:51:40|russ2000_1818|HNRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.06|0.06|0.09|0.06|0.1|0.08|0.75|0.75|0.75|1.75|1.75|1.75|1.5|1.375|1.313|0.75||0.75|1.0625|1|0.6563|1.1875|3.75|2.875|2.0625|2.375|5|4.25|3.62|1.8|1.35|1.05|0.7|1.01|1.25|1.03|2|1.15|2.8|2.2|2.15|2.3|2.06|3.8|3.1|4.1|3.9|3.25|3|2.5|3.5|3.05|3.3|4.5|3.5|4.5|3|3|5.75|6.5|7.45|9.05|11.34|11.2|10.92|10.78|9.76|8.5|9.96|8.93|7.32|8.02|8.19|7.36|8.19|7.07|8.13|8.66|9.72|12.28|11.01|11.96|8.41|7.06|4.74|4.76|4.51|7.82|9.13|7.48|7.95|5.81|6.34|6.84|7.26|5.81|5.21|5.36|5.38|4.07|3.06|0.95|0.65|0.7805|1.08|1.9|2.72|2.33|2.41|
2022-02-19 14:51:44|russ2000_1821|SYX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:44|russ2000_1822|EGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.4375|0.625|0.625|0.25|0.25|0.46|0.4375|0.53|0.87|0.81|0.43|0.46|1.12|1.11|1.29|1.25|1.05|1.18|1.35|1.85|1.87|5.24|3.87|4.09|3.52|3.69|4.14|6.4|8.72|7.29|6.8|4.98|4.81|4.65|4.98|4.81|8.33|6.19|5.78|5.17|3.72|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||||
2022-02-19 14:51:48|russ2000_1825|AIQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.03|14.98|15.8333|12.86|15.64|15.96|15.89|17.9|15.5903|20.6635|23.3253|27|28.05|30.7|30.52|32.01|
2022-02-19 14:51:49|russ2000_1826|NSTG|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||||
2022-02-19 14:51:51|russ2000_1828|TSQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|12.1|13.39|12.98|13.58|9.55|11.88|11.35|7.48|9.51|10.4|11.91|9.89|10.41|7.86|7.99|6.62|7.9|4.04|5.72|5.25|7.02|9.97|4.83|4.65|4.66|6.9|10.73|12.75|12.94|12.66||||
2022-02-19 14:51:53|russ2000_1830|DERM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.91|5.38||||
2022-02-19 14:51:54|russ2000_1831|CUI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:54|russ2000_1832|MOBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:54|russ2000_1833|TTOO|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||||
2022-02-19 14:51:56|russ2000_1834|MSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:57|russ2000_1835|ISRL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:57|russ2000_1836|BPTH|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||||
2022-02-19 14:52:00|russ2000_1837|PLPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||17|16.5|16.75|16.875|16.938|16.813|17.5|20|19.625|||24|24.75|25.313|32|28.75|28.75|21.75|20.25|17.5|16.375|14|15|16.5|14.5|13.875|18.1|17.98|19|19.45|19|16.83|16.4|14|15|18.1|31.38|25.49|23.02|23.5|30.77|33.65|40.012|47.29|42|33.55|30.81|35.54|32.31|36.08|49.07|48|60.54|45.65|45.49|51.63|44.99|43.06|46.84|40.05|43.34|38.15|30.09|34.25|62.03|67.26|70.1|47.24|59.18|68.95|57.51|54.09|61.5|68.64|66.91|71.39|71.28|72.7|54.31|54.26|52.11|44.5|38.47|36.86|42.23|36.31|40.32|43.14|59.16|49.4|46.43|68.02|75.87|64.59|87.15|70.92|51.2|53.09|52.5|54.39|59.45|46.5|49.79|49.6|64.49|68.7|74.7|66|58.85|
2022-02-19 14:52:04|russ2000_1838|ACRX|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||||
2022-02-19 14:52:06|russ2000_1841|SHLO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:07|russ2000_1844|CTG|price|0|3.1687|3.996|3.5434|3.3873|2.997|3.2156|3.7619|3.356|4.3239|5.4973|5.997|7.2933|7.8399|7.75|7.0625|5.9375|6.5625|6.5625|7.5625|5.25|5.75|6.1875|6.625|6.8125|7.375|5.8125|5.5|4.5625|5.375|5.1875|4.25|4.125|4.9375|3.8125|4.25|4.1875|4.8125|4|4|4.1875|3.6875|3.75|3.625|3.5|3.9375|4.25|4.5625|4.438|6|7|7.688|9.875|10.188|14.125|15.563|21.563|17.75|37.25|41.938|35.563|41.188|33.5|29.313|27.125|21.375|17|14.75|14.813|11|5.063|3.125|3.938|4.65|3.64|2|3.94|5.78|4.97|3.25|3.49|1.93|2.84|3.5|3.89|5.29|3.95|3.11|5.6|3.98|3.61|3.7|3.95|4.25|5|3.98|4.75|4.51|4.43|4.38|5.53|4.12|5.12|6.5|3.22|3.45|6.11|8.11|8.01|7.25|6.46|7.64|10.88|13.29|13.17|11.17|14.08|15.32|14.99|16.18|18.23|21.39|22.97|16.16|18.83|16.99|16.46|11.1|9.53|7.31|7.72|6.19|6.62|5.11|4.97|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||||
2022-02-19 14:52:12|russ2000_1846|HIL|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|
2022-02-19 14:52:16|russ2000_1847|QUIK|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||||
2022-02-19 14:52:21|russ2000_1850|FRBK|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|||||
2022-02-19 14:52:26|russ2000_1852|BEBE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0701|46.8519|102.9631|107.4076|100.7409|75.5557|77.7779|43.7038|25.5556|46.6667|55.0001|66.2964|80.5927|55.6149|57.4816|69.5379|53.126|43.4075|34.5186|34.6075|57.7186|83.4075|75.7631|91.2298|91.5112|92.9779|184.5735|215.2001|272.5|156.8|140.8|177.7|149.8|242|195.6|179|160.8|152.8|133.2|114.2|104.8|98.6|75.5|55.5|65.8|73.6|59.7|89.1|66.3|71.6|60.1|58.5|60.2|70.4|85.2|91.9|57.2|49|39.7|45.2|52.3|57.5|53.7|66.5|32.9|23.2|26.3|36.3|21.2|9.515|5.7|5.534|4.918|7.02|5.45|3.8|5.42|5.31|3.75|6.83|6.575|6.15|6.2|6|5.88|6|6|4.6|3.62|4|4.85|5.87|5.75|7.95|8.43|
2022-02-19 14:52:30|russ2000_1853|IHC|price|0|4.5485|6.3193|4.8262|4.722|4.6179|4.0277|4.0277|3.9582|4.2359|4.722|4.8262|5.2429|5.5553|8.7845|6.597|6.7012|6.7012|10.4511|9.7566|6.8056|6.1111|7.2222|6.5278|5.4167|6.9444|6.6667|5.4167|4.3056|2.5|1.6667|1.6667|1.5278|1.6667|1.3889|0.9028|1.3889|2.3611|2.0833|1.8056|2.7778|2.6389|2.9167|3.4722|4.0278|3.1944|3.4028|3.6111|3.3333|3.542|3.8896|4.0799|4.1668|4.3054|5.2096|4.5837|4.0975|3.8896|5.6947|6.9443|6.6667|8.7494|7.7778|6.9443|7.7778|7.1533|6.5274|6.5274|6.4581|5.9719|6.8057|4.028|7.5|7.292|8.328|8.3333|10|9.917|12.772|11.1111|11.789|10.683|11.728|12.083|13.3333|17.383|19.05|17.67|18.45|18.03|17.65|18.2|19.55|23.06|22.41|21.76|21.83|21.64|20.43|20.38|12.65|11.92|9.77|11.55|3.61|5.01|6.36|5.88|5.8|9.49|5.97|7.04|8.12|8.08|10.44|7.25|8.13|9.96|9.85|10.07|9.52|10.18|11.82|14.28|13.49|13.42|14.13|13.29|13.95|13.59|13.19|12.96|13.85|15.92|17.97|17.18|19.55|18.6|20.45|25.25|27.45|35.65|33.25|35.9|35.2|35.25|38.72|38.59|42.08|25.56|30.59|37.71|41|39.85|46.32|49.59|56.68|
2022-02-19 14:52:34|russ2000_1855|HMTV|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||||
2022-02-19 14:52:37|russ2000_1856|CYTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:37|russ2000_1857|WK|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||||
2022-02-19 14:52:39|russ2000_1858|MNI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:39|russ2000_1859|ZEUS|price|0|||||||||||||||||||||||||||||||||||||||||||||13.125|10.5|13|10.5|10.25|9.25|9.625|8.75|10.625|27.875|26.875|25.375|17|15.375|16.5|15.563|13.875|12.5|6.6875|5|7|6.625|5.75|4.75|3.75|3.5|2.5|1.9688|2.3125|3.95|3.29|2.55|6.05|6|2.82|3.2|3.55|4.089|4.35|8.21|14|20.42|18.9|26.51|17.88|13.31|17.47|24.85|30.18|35.39|24.86|22.23|30.99|28.66|27.16|31.71|45.1|75.92|29.49|20.37|15.17|24.47|28.69|32.58|32.65|22.97|22.99|28.68|32.81|27.53|16.94|23.32|24|16.42|16.88|22.14|23.9|24.5|27.78|28.98|28.7|24.75|20.57|17.78|13.46|17.44|9.95|11.58|17.31|27.31|22.1|24.23|18.56|19.48|22|21.49|20.51|20.41|20.87|14.27|15.87|13.65|14.4|17.92|10.35|11.75|11.36|13.33|29.45|29.39|24.36|23.5||||
2022-02-19 14:52:43|russ2000_1861|LPG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|23.46|18.13|13.58|12.89|16.68|9.99|11.59|9.36|7.26|5.84|8.21|10.53|8.26|7.34|8.1|7.49|7.96|7.96|5.83|6.42|8.64|10.55|15.48|8.71|7.74|7.71|11.66|13.22|14.26|12.45|12.75||||
2022-02-19 14:52:45|russ2000_1862|FLKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:45|russ2000_1863|FRSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.69|26.26||||
2022-02-19 14:52:46|russ2000_1864|CSLT|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||||
2022-02-19 14:52:48|russ2000_1865|PZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|10.55|11.45|12.71|9.48|3.79|1.61|7.4|8.33|7.83|7.05|6.39|6.84|7.44|6.99|5.72|3.45|4.7|5.67|4.15|5.61|5.17|7.13|6.31|6.65|11.18|12.03|10.79|9.92|9.21|8.96|10.84|8.16|8.7|7.46|7.53|8.09|11.3|9.12|9.63|9.65|10.96|11|9.58|9.21|8.94|8.45|8.38|9.43|8.5|4.34|4.66|5.47|7.34|10.38|11.1|9.78|9.72|
2022-02-19 14:52:51|russ2000_1866|TBK|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|||||
2022-02-19 14:52:53|russ2000_1867|RBCN|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|
2022-02-19 14:52:57|russ2000_1869|TZOO|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||||
2022-02-19 14:53:00|russ2000_1870|SPWH|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||||
2022-02-19 14:53:02|russ2000_1871|SIEN|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||||
2022-02-19 14:53:04|russ2000_1872|PFMT|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||||
2022-02-19 14:53:07|russ2000_1873|TRXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:07|russ2000_1875|GAIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|15.75|17.5|20.5|16.9375|15.5|11.75|13.81|15.6|17.25|18.5|15|11.44|10.48|4.88|5.01|5.85|5.681|5.7|6.8|6.19|5.7|5.71|7.09|10.11|14.06|16.2|14.36|11.8|13.19|14.15|17.64|21.49|30.45|17.12|14.44|12.03|4.12|3.41|5.29|6.98|7.64|8.3|7.29|6.67|7.65|6.6|4.81|3.4|3.24|4.28|4|3.42|3.08|4.19|4.47|5.29|6.54|6.52|8.43|7.34|7|7.29|6.25|6.05|6.3|6.28|7.63|7.63|9.15|10|11.15|11.8|12.9|15.75|21.1|15.8|9.77|9.15|7.56|6.7|8.54|8.03|8.48|9.91|9.14|11.57|11.4|9.54|8.69||||
2022-02-19 14:53:11|russ2000_1876|PRGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:11|russ2000_1877|ENZ|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|
2022-02-19 14:53:16|russ2000_1879|NNVC|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||
2022-02-19 14:53:19|russ2000_1880|CIDM|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||||
2022-02-19 14:53:23|russ2000_1882|LWAY|price|0||||||||||||||||||||||||0.8125|0.8907|0.8125|0.8125|0.75|0.7188|0.8125|0.4063|0.625|0.5313|0.4375|0.6563|0.75|0.8438|0.75|0.9375|0.5|0.4688|0.4375|0.5|0.3438|0.375|0.2813|0.3438|0.39|0.485|0.875|0.5315|0.469|0.4375|0.922|0.9065|0.9375|0.875|1.0315|1.4535|2.125|2|1.5|1.2815|1|1|1.6875|1.9063|1.8125|1.625|1.6875|1.375|1.3125|1.719|1.8325|1.975|1.6875|1.875|1.525|1.375|1.7617|1.65|2|3.437|3.3775|10.65|7.58|5.24|4.57|4.245|6.25|6.215|6.22|6.1258|6.42|6.8494|9.35|9|11.29|16.83|11.83|10.68|11.89|11.7|8.98|8|12.9|10.99|11.88|11.87|9.74|10.52|9.55|10.42|11.18|10.67|9.64|9.25|10.37|9.5|8.74|13.9|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|
2022-02-19 14:53:28|russ2000_1884|MPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.045|1.071|1.889|2|1.973|3.311|4.4444|4.3111|4.5956|4.4|4.8222|6.7556|8.1778|8.7|12.0333|10.88|17.3333|17.32|14.74|10.9|10.79|10.71|9.15|8.78|11.74|9.89|8.18|9.21|7.63|8.38|7|7.87|5.07|4.08|3.95|5.53|4.72|6|6.13|6.28|6.45|7.81|6.03|3.64|5.32|6.02|5.72|5.98|5.83|7.02|7.34|8.84|10.16|8.23|7.91|7.89|8.03|8.57|6.54|6.81|6.03|7.54|8.24|8.93|14.49|10.94|14.01|16.98|14.87|13.97|16.46|23.13|15.83|13.19|15.89|15.31|15.17|7.92|13.41|21.2|15.38|16.92|15.48|11.91|12.42|
2022-02-19 14:53:31|russ2000_1886|NICK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6667|3|2.418|2.166|1.5|2.166|2.6667|2.418|1.75|1.5833|3.334|1.5833|1.625|1.5417|1.75|2.2833|2.833|2.4667|2.8467|3.367|2.873|2.6667|2.6333|3.3993|4.7333|5.6933|6|5.7667|5.9333|10.0087|11.64|10.99|10.8|10.47|11.66|14.19|13.35|11.5|11.23|10.78|9.25|6.8794|6.16|5.99|5.618|2.38|2.39|5.26|6.96|6.75|7.57|8.48|9.22|10.3|12.2|11.96|9.59|12.75|13.38|12.81|13.39|12.69|13.2|15.24|16.19|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|
2022-02-19 14:53:35|russ2000_1887|SAMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.83|13.28|16.5|17.54|17.13|13.62|15.66|14.25|14.06|10.635|11.73|12.84|12.17|11.68|13.1|13.05|13.4|13.85|16.25|15.15|16.2|14.2|13.16|14.25|13.74|12.62|12.58|9.28|12.71|10.3|14.46|14.05|15.52|15.85|16.72||||
2022-02-19 14:53:38|russ2000_1892|NYNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:38|russ2000_1893|ONE|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270|380.5|208|181|215|198.5|192|182|130.5|102.75|107.25|100|91.5|41|13.3125|3.79|3.65|
2022-02-19 14:53:40|russ2000_1896|SHOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:40|russ2000_1898|GFN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:41|russ2000_1903|STRL|price|0.137690865256|||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:53:45|russ2000_1904|CCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|17.78|17.28|19.66|21.22|19.85|17.63|16.35|16.84|21.15|21.4|25.4|24.7|24.65|30.8|29.5|31.05|26.1|17.33|23.97|25.2|29.82|27.35|17.28|30.09|42.33|45.82|60.32|66.54|63.56|81.21||||
2022-02-19 14:53:47|russ2000_1906|AINC|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||||
2022-02-19 14:53:49|russ2000_1911|ICD|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|
2022-02-19 14:53:51|russ2000_1912|AMBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:51|russ2000_1913|OFLX|price|0.0236604036186||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04|13.5|15.88|17.05|19.85|23.13|22.3|22|19.26|16.21|15.6|15|18.71|17.94|15.64|16.45|17.2|15.76|10.5|11.86|14.2|14.27|13.23|13.85|13.49|11.7|12.96|12.02|9.99|12.81|16.6|13.26|18.01|20.55|21.39|20.81|16.94|22.84|26.7|29.59|38.42|39|35.05|34.99|35.86|38.53|45.86|57.5|69.6|66.55|65.37|66.97|84.31|60.56|75.8|88.2|71.31|94.03|77.1|81.9|115.5|162.18|157.06|167.01|156.82|139.56|151.99|
2022-02-19 14:53:54|russ2000_1914|KIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:55|russ2000_1918|PRKR|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|
2022-02-19 14:53:59|russ2000_1919|TRUP|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||||
2022-02-19 14:54:01|russ2000_1923|AMRS|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||||
2022-02-19 14:54:04|russ2000_1925|DRNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:04|russ2000_1927|PTIE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:05|russ2000_1928|MDLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:05|russ2000_1929|CARA|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||||
2022-02-19 14:54:07|russ2000_1930|ATNM|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||||
2022-02-19 14:54:09|russ2000_1931|GNCA|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||||
2022-02-19 14:54:11|russ2000_1932|FSAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:11|russ2000_1934|FIVN|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||||
2022-02-19 14:54:13|russ2000_1935|AKBA|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||||
2022-02-19 14:54:15|russ2000_1937|RYI|price|0|||||||||||||||||||||||||||||||||||||||||||||||29.252|24.628|24.252|29.875|24.125|25|24.875|19.875|17.75|19.5|19.75|26.875|22.625|16.0625|29.125|27.625|18.9375|16.625|15.9375|22.9375|20.6875|19.375|16.25|10.5|9.25|7.9375|10.8|13.7|11.49|11.05|10.82|10.67|7.52|7.02|6.28|8.34|8.65|11.25|13.04|15.465|16.1|16.28|12.68|14.38|20.81|24||||||||||||||||||||||||||||||||||10.4|13.39|9.85|6.12|9.1|5.81|4.65|4.76|17.5|11.12|13.95|11.05|9.45|9.45|10.3|8.3|11.1|11.45|6.28|8.93|8.08|9.06|11.77|4.53|5.36|6.62|11.9|17.02|14.43|20.9|25.47|
2022-02-19 14:54:18|russ2000_1939|MIND|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|
2022-02-19 14:54:23|russ2000_1940|GALT|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||||
2022-02-19 14:54:26|russ2000_1941|SFBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3883|14.9217|14.4|16.175|16.495|18.785|20.33|24.645|21.5|23.225|25.73|37.83|35.73|36.31|38.49|41.5|41.08|42.41|39.03|32.01|33.76|32.72|32.66|37.68|29.32|35.76|33.74|39.985|62.38|68.22|79.05|88.12|||||
2022-02-19 14:54:28|russ2000_1942|SALM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|28.25|21.9375|13.25|11.1875|12.125|15.9375|16.375|23.95|20|23.05|23.45|27.5|21.26|24.88|16.78|20.23|22.31|27.18|24.9|29.23|25.72|24.95|20.9|20.01|18.25|17.3|14.82|13.05|11.3|12.06|12.28|11.02|8.13|7|4.18|2|1.25|0.66|0.5101|0.92|2.6454|5.52|3.97|3.71|2.7|3.05|3.85|3.6|2.53|2.4|4.4|5.22|5.12|5.22|7.46|7.06|8.38|9.19|10.03|9.41|7.8|7.87|5.63|6.45|5.69|4.66|5.23|6.72|5.87|6.45|7.2|7.45|6.2|4.55|3.55|5.35|3.9|2.18|2.55|2.33|1.83|1.45|0.92|1.2|1.02|1.06|3.12|2.55|3.09|2.98||||
2022-02-19 14:54:32|russ2000_1944|AJX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|14.29|14.18|12.45|12.56|11.28|13.85|13.65|13.5|12.82|13.94|14.31|13.93|13.36|13.18|13.69|12.12|13.74|13.5|15.2|14.8|5.77|9.01|8.29|10.4|10.9|12.98|13.51|12.86||||
2022-02-19 14:54:34|russ2000_1947|ARDX|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||||
2022-02-19 14:54:36|russ2000_1948|EYES|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|
2022-02-19 14:54:38|russ2000_1949|NES|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|
2022-02-19 14:54:40|russ2000_1950|VCYT|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||||
2022-02-19 14:54:41|russ2000_1951|ATEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.66|12.74|9.11|4.21|4.33|6.44|5.81|6.76|6.03|6.2|10.59|8.64|9.01|8.4|6.71|7.68|5.71|6.21|6.1|6.06|7.09|6.68|7.1|6.87|4.9|6.86|6.37|9.82|9.61|11.26|13.41|16.89||||
2022-02-19 14:54:43|russ2000_1952|PATI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|24.97|24.65|23.93|22.55|20.62|19.84|21.1895|23.13|22.5|17.88|19.25|17.2999|19|21.5|19.85|19.69|18.8|18.31|17.35|19.48|9.25|8.33|9.0261|11.7595|11.11|11.67|11.8016|8.23|
2022-02-19 14:54:45|russ2000_1953|OHRP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:45|russ2000_1956|NL|price|0||||||||||||||||||||||||18.875|22.75|22|24.125|24.375|18.25|16|10|10|12.625|15.625|14|10|7.875|8.375|6.125|4.625|5.5|3.75|5|4.5|6.5|8.5|11|12.6246|13|13.3747|16.5004|12.1251|13.2493|12.2504|10.4996|10.8756|10|14.5008|16|13.6253|17.4385|20|10.5276|7.7089|4.8902|6.0449|6.8599|8.1843|7.0637|8.2862|11.5124|13.1764|9.1284|7.5255|8.1449|8.2971|9.0197|8.2862|7.8841|9.2371|8.7481|9.2371|8.8404|11.7|13.9|14.5|18.31|22.1|23.1|15.39|18.79|14.09|10.63|10.75|9.94|10.34|10.9|10.02|11.33|11.43|10.92|9.53|10.27|13.4|10|7.38|6.7|6.94|8.58|6.1|9.08|11.16|14.85|18.36|12.53|12.97|14.9|12.47|11.49|11.45|12.43|11.3|11.35|11.18|10.84|9.29|7.36|8.6|7.75|7.41|2.99|3.04|2.26|2.57|3.93|8.15|6.45|7.05|9.15|14.25|7.85|8.7|6|3.51|3.88|3.65|3.76|3.91|2.98|3.41|4.25|4.78|7.45|6.5|5.76|7.4|
2022-02-19 14:54:50|russ2000_1959|EOX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:51|russ2000_1960|MBII|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||||
2022-02-19 14:54:53|russ2000_1961|ADMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:53|russ2000_1963|MPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:53|russ2000_1965|TIPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|29.5625|27.125|22.8125|23.125|22.0625|24.9375|22.0625|19.375|21.125|28.3125|30.375|30.6875|27.83|30.08|29.5|29.45|31.44|30.26|26.56|24.87|24.86|27.53|28.93|30.35|33.08|29.85|32.89|33.21|31.22|36.23|36.46|35.37|44.48|44.43||||13.5|11.98|10.41|10.55|10.8|11.48|7.31|5.46|5.4|7.95|7.33|8.9|8.76|6|4.6|5.18|7.15|5.85|6.75|6.7|6.99|7.49|7.2|6.85|7.1|7.84|7.9|7.39|10.1|7.47|7.8|6.55|7.13|6.26|6.52|5.88|5.15|5.77|6.9|7.1|6.85|6.55|6.55|6.25|6.7|6.6|5.02|6.33|6.35|7.21|7.98|5.12|5.84|4.94|5.01|8.76|9.7|9.99|13.14|
2022-02-19 14:54:57|russ2000_1966|AKAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:57|russ2000_1968|HIVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.13|1.07|0.515|0.4818|0.2305|0.3834|0.39|0.157|0.073|0.136|0.24|0.285|1.97|3.3|2.745|2.66|2.79|
2022-02-19 14:54:59|russ2000_1970|XXII|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||||
2022-02-19 14:55:03|russ2000_1971|CRCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:03|russ2000_1974|SPKE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:03|russ2000_1977|ASPN|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||||
2022-02-19 14:55:06|russ2000_1978|RVLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:06|russ2000_1979|SIF|price|0|3.6527|3.7151|3.5589|3.278|3.4029|3.0594|3.0907|2.9346|2.9346|2.56|2.279|2.1541|2.6536|3.2156|3.0907|3.3404|4.277|4.0897|4.1521|3.4029|4.3395|4.7765|4.0897|5.4009|6.8404|9.3391|10.1512|9.2454|10.5|10.625|7.5|7.25|7|6.875|6.125|6|7.25|5|4.5|4.375|3.875|3.375|3.1875|3.5|3.75|2.6875|3.25|3.938|3.375|4.375|4.438|5.375|6.938|8.625|10|10.375|11.875|14.25|20.75|19.125|23.125|21.125|12.5|12.438|7.9375|8.25|7|6.9375|5.875|6.25|5.8125|4.75|4.6|5.55|4.6|5.57|5.67|5.15|2.85|2.5|1.5|2.01|2.3|4.1|4.05|3.68|3.35|5.74|4.45|3.65|3.55|3.9|4.7|4.82|4.2|5.18|9.65|18.68|15.75|16.8|10.4|10.1001|8.025|5.95|5.8001|10.54|14.7|14.4|17.07|10.95|11.87|16.31|17.65|16.35|18.34|19.91|18.72|22.98|18.2|15.75|18.41|16.18|18.4|28.07|30.53|31.2|30.1|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|
2022-02-19 14:55:12|russ2000_1981|VTNR|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||||
2022-02-19 14:55:15|russ2000_1989|GLRI|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|
2022-02-19 14:55:17|russ2000_1990|ARCW|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|
2022-02-19 14:55:21|russ2000_1991|QRHC|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||||
2022-02-19 14:55:24|russ2000_1992|PFIE|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||||
2022-02-19 14:55:27|russ2000_1993|SPDC|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|0|
2022-02-19 14:55:32|russ2000_1995|HEAR|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||||
2022-02-19 14:55:35|russ2000_1998|TSRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:35|russ2000_2_0000|AAXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:36|russ2000_2_0001|ABEO|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||||
2022-02-19 14:55:38|russ2000_2_0002|ABR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|19.95|20.93|24.54|24.99|28.69|28.4|25.77|26.6|24.27|25.75|29.73|30.44|26.14|18.89|17.19|15.07|10.3|10|3.14|0.75|1.8|2.93|1.68|3.26|5.26|4.9|5.6|5.65|4.46|3.77|3.41|5.72|5.04|6.05|5.85|7.81|6.47|6.91|6.6|6.79|7.09|6.65|6.71|6.98|6.89|6.32|7.09|6.8|6.79|7.59|7.28|8.19|8.4|7.93|8.65|8.75|10.13|11.33|9.96|12.97|12.27|13.01|14.61|6.84|9.97|11.51|13.94|15.9|18.14|18.34|17.42||||
2022-02-19 14:55:41|russ2000_2_0003|ABTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|23.15|18.37|24.88|26.21|36.15|37.2|37.25|37.15|38.45|38.8|42.85|42.85|30.68|33.41|32.2|33.145|37.48|25.54|24.64|22.14|33.9|40.92|38.73|38.05|42.84|||||
2022-02-19 14:55:43|russ2000_2_0004|ABUS|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||||
2022-02-19 14:55:46|russ2000_2_0005|AC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8052|25.1665|24.98|23.4887|25.9743|25.2907|30.3862|27.2792|30.1376|40.6392|49.6494|49.9601|47.1017|40.7137|49.9104|45.5357|46.9277|46.6294|33.953|29.7275|31.2685|28.7134|35.842|33.2968|32.8593|36.5877|33.2708|35.3847|40.3657|45.6153|45.2077|44.9889|55.6272|64.1279||||||||||||||||||||||||||||||||||||||27.8383|30.9007|27.7291|29.1906|34.46|33.5553|36.5877|34.2015|36.4883|33.8535|35.8917|37.7807|38.1784|35.3548|39.3317|35.0566|35.2653|38.4867|28.7408|34.0098|36.58|35.03|36.49|37.74|36.75|43.9|
2022-02-19 14:55:49|russ2000_2_0006|ACBI|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||||
2022-02-19 14:55:50|russ2000_2_0007|ACIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:51|russ2000_2_0008|ACMR|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||||
2022-02-19 14:55:52|russ2000_2_0009|ACNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||18.1406|18.254|15.4195|17.6871|15.4195|15.1927|14.966|14.5125|15.3061|17.0068|20.4082|21.4286|23.2426|24.4898|22.6757|20.4082|19.9546|17.4603|15.1927|16.5533|16.0998|16.2132|16.3265|14.5692|14.5125|15.873|16.5533|16.8254|16.78|19.5011|18.0045|19.2744|21.0431|22.7211|23.356|24.7166|24.127|23.1293|23.1293|23.4467|22.8571|21.2245|20|18.0952|18.2766|18.1406|18.0499|19|17.8095|17.619|16.1905|15.6|14.6|15.65|14.5|12.5|9.2|11.1|13.05|12.95|13.1|14|14|14.75|15.5|15.6805|13.75|13.446|14.6|14.55|15.77|16.01|16.63|16.3|16.78|17.62|18.38|19.4359|19.39|20.91|20.25|20.75|21.31|21.68|22|24.94|26.66|32.45|29.35|29.1|28.3|29.9|29.1|32.2|37.95|38|36.39|36.51|35.4|37.39|24.48|24.14|21.7|25|29.8|27.95|27.37|31.51|
2022-02-19 14:55:56|russ2000_2_0010|ACRS|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||||
2022-02-19 14:55:58|russ2000_2_0011|ADES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|3.55|3.55|4.5|7.125|11.95|12.54|7.55|9.3949|8|11.865|8.37|5.595|8.07|6.86|9.685|6.655|3.63|4.075|4.75|4.285|1.505|1.35|2.34|1.56|3.25|4|2.775|2.395|5.275|11.23|7.63|8.855|11.34|12.225|13.56|11.98|8.305|13.26|18.995|21.325|27.22|23.75|22.93|21.06|22.13|17.5|13|7.55|6.96|6.26|7.18|8.04|9.46|9.74|8.87|10.25|9.88|10.97|11.11|11.75|9.84|11.15|12.33|14.24|10.28|5.61|4.72|4.01|5.7|5.46|6.9|6.27|6.55|
2022-02-19 14:56:02|russ2000_2_0012|ADMA|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||||
2022-02-19 14:56:04|russ2000_2_0013|ADRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:04|russ2000_2_0014|ADSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:05|russ2000_2_0015|ADVM|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||||
2022-02-19 14:56:07|russ2000_2_0016|AFI|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|
2022-02-19 14:56:08|russ2000_2_0017|AGE|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|
2022-02-19 14:56:09|russ2000_2_0018|AGFS|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||||
2022-02-19 14:56:11|russ2000_2_0019|AGLE|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||||
2022-02-19 14:56:13|russ2000_2_0020|AGS|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||||
2022-02-19 14:56:14|russ2000_2_0021|AIMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:15|russ2000_2_0022|AJRD|price|1.60787069571|12.3637|10.7352|12.0647|11.465|10.2599|12.5073|10.9439|14.1723|15.2576|15.6726|20.7159|23.3046|23.9928|25.4317|28.1532|38.4447|34.0028|36.9119|22.8353|17.25|18.5|21.75|18.125|18.375|18|17.875|12|11.5|12.375|9.375|5.875|7.625|9.25|10.75|10.125|14.75|14|13.25|10.625|12.125|12.625|16.875|13.875|14|12.375|14.5|10.3751|12.6245|12.8746|11.8741|11.7509|13.2498|15.1259|13.8752|18.5009|18.7491|21.1255|26.7498|25.0633|17.0155|16.6661|11.7396|13.7661|12.9276|13.6613|12.0191|10.9375|10.0625|9.8125|7.3125|8|12.02|11.69|12.4|12.75|15.7|14.6|10.85|8.1|7.6|8.02|10.26|10.01|10.61|11.36|12.08|16.81|19.01|18.9|18.85|18.26|19.54|18.14|13.77|13.81|13.32|13.41|11.44|12.1|8.57|8.32|7.81|2.86|2.4|2.01|4.41|7.81|6.22|5.2|4.38|4.91|6.53|6.28|4.45|5.44|6.87|6.12|9.13|9.2|13.07|13.68|15.07|18.34|17.56|18.61|18.43|16.7|19.66|20.75|20.57|17.54|18.12|17.24|17.97|20.32|22.41|21.9|29.63|31.49|27.94|28.94|35.11|35.21|33.86|38.58|52.23|44.2|41.14|43.85|41.37|37.43|46.72|48.45|41.52|42.04|||||
2022-02-19 14:56:21|russ2000_2_0023|AKCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:22|russ2000_2_0024|ALBO|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||||
2022-02-19 14:56:25|russ2000_2_0025|ALDX|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||||
2022-02-19 14:56:26|russ2000_2_0026|ALEC|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||||
2022-02-19 14:56:28|russ2000_2_0027|ALLK|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||||
2022-02-19 14:56:29|russ2000_2_0028|ALLO|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||||
2022-02-19 14:56:30|russ2000_2_0029|ALNA|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||||
2022-02-19 14:56:31|russ2000_2_0030|ALRM|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||||
2022-02-19 14:56:33|russ2000_2_0031|AMAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|19.14|17.46|15.2|16.68|16.16|19.69|10.32|12.64|10.52|13.6|16.75|15.42|15.25|16.71|||||
2022-02-19 14:56:35|russ2000_2_0032|AMEH|price|0.364517488411|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:56:38|russ2000_2_0033|AMN|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||||
2022-02-19 14:56:42|russ2000_2_0034|AMOT|price|0|4.1246|4.5829|4.6662|4.2496|3.9163|3.8122|4.1246|4.0205|5.9786|5.9607|5.1479|5.5648|4.4184|4.085|3|2.9167|4.3333|4.8333|5.4167|2.25|2.0833|1.75|1.3333|2.0833|2.4167|3|2.6667|1.6667|1.4167|2.3333|1.8333|1.8333|1.5|1.5833|1.6667|2.3333|2.9167|3.5|2|1.5|2|1.6667|2.3333|1.9167|2.1667|2.6667|2.5|2|1.6667|1.75|1.8333|1.5|1.25|2.5833|2.6253|2.4587|2.3753|2.0833|2.3333|1.7087|1.9167|1.5|1|0.6667|1.25|1.25|1.7083|1.0833|5.6667|3.5833|4.3333|2|2.4167|2.5|1.8|1.92|1.86|1.6667|1.7733|1.18|1.2467|1|1.9533|2.62|2.78|3.2267|3.78|4.8133|4.9533|2.9467|2.6333|2.78|2.5067|3.5533|3.2|4.58|4.2533|4.8|3.3667|3.1|3.16|3.86|3.4667|1.3333|1.0534|1.3267|1.6533|1.6667|2.4|3|2.8133|4.5867|4.7|3.6333|3.3067|3.76|4.8339|4|4.4|4.4|4.6|4.4733|5.3933|8.3|7.7267|9.6533|9.4667|15.7933|22.1267|14.9733|11.8467|17.4533|12|15.5067|12.6067|14.26|13.4|18.1467|16.8933|22.06|26.5|31.92|36.2867|29.7933|22.92|25.2667|23.54|32.3333|15.8|23.5333|27.52|34.0667|34.22|34.53|31.28|36.49||||
2022-02-19 14:56:47|russ2000_2_0035|AMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.875|39.8|72|66.5|74.5|60|59.75|63.95|73.75|79|65.48|57.92|49.86|27.57|9.05|2.35|3.04|7.33|11.28|12.16|23.2|48.42|59.29|
2022-02-19 14:56:48|russ2000_2_0036|AMRX|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||||
2022-02-19 14:56:50|russ2000_2_0037|ANAB|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||||
2022-02-19 14:56:51|russ2000_2_0038|AOBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:52|russ2000_2_0039|APLS|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||||
2022-02-19 14:56:53|russ2000_2_0040|APPF|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||||
2022-02-19 14:56:55|russ2000_2_0041|APTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|9.07|6|5.85|8.35|7.05|8.6|7.95|9.57|8.12|8.13|8.05|8.07|8.95|8.4|8.94|10.88|9.95|10.6|13.23|12.81|14.25|13.32|14.02|13.16|16|18.85|20.43|14.22|16.12|17.2|14.15|14.82|14.5|14.38|13.32|7.18|7.6|5.4|7.37|9.85|9.75|12.51|17.26||||
2022-02-19 14:56:58|russ2000_2_0042|APTX|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||||
2022-02-19 14:56:59|russ2000_2_0043|AQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:59|russ2000_2_0044|AQST|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||||
2022-02-19 14:57:01|russ2000_2_0045|AQUA|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||||
2022-02-19 14:57:02|russ2000_2_0046|ARA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:57:03|russ2000_2_0047|ARCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.25|79.1|69.33|66.74|73.62|91.69|89.88|80.5|89.97|82.82|91.27|88.78|69.31|71.74|28.9|28.41|43.12|41.54|40.16|55.9|85.65|92.04|||||
2022-02-19 14:57:06|russ2000_2_0048|ARGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.0352|191.3403|180.1114|137.4416|128.9077|111.3906|85.7887|106.0007|100.6109|104.2041|121.272|122.2422|137.6213|84.4412|119.7988|162.7021|163.3489|171.6852|166.1516|140.6396|142.2925|133.0938|161.6241|201.2217|182.968|164.9299|180.0216|185.0521|178.9436|123.9669|94.2867|22.9249|26.4463|29.4646|35.0701|34.4233|33.4172|30.1258|30.3126|24.549|26.0941|25.6198|23.4639|21.3582|20.4312|24.779|21.0852|23.083|22.3428|24.3263|27.359|23.2411|20.9702|19.8994|21.0061|21.3223|19.9497|22.6303|23.8017|29.8239|30.0252|30.8013|33.6759|33.0722|36.1265|38.2178|40.0216|39.9684|43.8419|43.5336|48.6877|45.2016|43.313|48.2957|58|56.8261|51.6087|52.913|52.913|58.9|60.25|59.95|65.04|70.48|72.98|68.26|65.86|32.27|33.88|35.59|43.52|51.76|51.77|50.94|57.94||||
2022-02-19 14:57:11|russ2000_2_0049|ARL|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|
2022-02-19 14:57:14|russ2000_2_0050|ARLO|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||||
2022-02-19 14:57:16|russ2000_2_0051|AROC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3561|18.3127|15.3614|19.2207|21.1458|20.946|14.8378|16.89|15.4371|13.3365|12.0167|11.6293|10.4428|12.3497|13.0277|16.1394|19.9411|19.6445|20.7281|20.946|22.399|22.1507|23.2646|25.8738|29.4879|30.5231|32.1213|37.9874|41.3594|46.269|48.4241|49.1748|38.4959|43.684|19.3479|11.8957|9.6981|9.3833|14.3353|12.6827|14.6986|16.3694|13.2275|14.5714|14.5775|12.4829|5.63|5.5513|8.3058|7.3674|11.9259|13.3122|16.5026|17.7618|17.0716|19.8927|26.6669|26.6911|26.1765|19.3721|19.9109|20.0622|10.3035|7.3|7.21|8.75|11.57|13.6|12.35|10.25|12.7|10.3|8.75|11.95|12.25|7.68|9.78|9.75|9.87|9.71|2.1|6.07|5.38|8.82|9.49|8.85|8.28|7.55|
2022-02-19 14:57:20|russ2000_2_0052|ARQL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:57:20|russ2000_2_0053|ARVN|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||||
2022-02-19 14:57:22|russ2000_2_0054|ASIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96|22.94|26.57|31.21|39.56|43.09|33.6|36.62|34.09|24.54|28.57|24.62|25.43|19.96|9.98|11.17|12|19.84|27.29|29.71|40.14|46.89|||||
2022-02-19 14:57:24|russ2000_2_0055|ASMB|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||||
2022-02-19 14:57:26|russ2000_2_0056|ASRT|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||||
2022-02-19 14:57:32|russ2000_2_0057|ASUR|price|0.441337386018|||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 14:57:38|russ2000_2_0058|ATGE|price|0||||||||||||||||||||||||||||||||||1.1563|1.7188|1.7188|2.375|2.25|2.5625|2.5157|2.7813|3.1407|3.5938|3.5|3.5469|3.625|3.375|3.875|4.688|5|6.438|6.75|8.5|11.25|11.375|11.75|11|13.5|14.938|15.938|17.094|21.938|23.4375|30.625|29|22.375|20|18.625|30.5|26.625|37.625|37.75|30.05|36.12|35.9|28.45|30.13|22.84|18.62|16.61|18.67|23.29|23.66|25.13|30.15|27.42|20.71|17.36|18.92|19.9|19.05|20|22.77|21.97|21.27|28|29.35|34.02|37.01|51.96|41.84|53.62|49.54|57.41|48.18|50.04|55.32|56.73|65.2|52.49|49.21|47.98|55.07|59.13|36.96|38.46|33.87|30.97|22.76|23.73|31.75|31.02|30.56|35.5|42.39|42.34|42.81|47.47|33.36|29.98|27.21|25.31|17.27|17.84|23.06|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||||
2022-02-19 14:57:43|russ2000_2_0059|ATHX|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||||
2022-02-19 14:57:46|russ2000_2_0060|ATKR|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||||
2022-02-19 14:57:47|russ2000_2_0061|ATNX|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||||
2022-02-19 14:57:49|russ2000_2_0062|AUBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|6.583|6.458|6.6667|6.75|6.833|7.833|8.6667|8.167|9.3333|13.3333|17.5|22|19|17.375|17.5|17|13.25|14.5|13.625|12|13|10.375|11.125|11.05|11.55|11.35|12.75|14.5|13.26|13.39|13.28|15.36|18.1|19.67|21.5|20.56|19.421|20.68|23.375|21.51|23.5|22.14|23|23.78|27.01|28.89|28.01|26.312|24.77|21.95|22|22.1|24|20.1|21|28.5|24.4|19.69|20.65|18.8|20.35|20.06|19.56|19.75|19.65|18.52|21.99|21.5|22.25|20.85|21.998|22|24.4|25|23.2|24.0201|24.64|23.64|24.847|25.73|26.4675|29.62|28.25|28.49|27.45|31.31|33|36.9395|35|38.9|39.06|49.61|38.32|31.66|39.43|33.5|47.38|53|41.98|57.09|36.26|41.69|38.37|35.46|33.8|32.3|
2022-02-19 14:57:53|russ2000_2_0063|AVEO|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||||
2022-02-19 14:57:56|russ2000_2_0064|AVID|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||||
2022-02-19 14:58:00|russ2000_2_0065|AVLR|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||||
2022-02-19 14:58:02|russ2000_2_0066|AVNS|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||||
2022-02-19 14:58:04|russ2000_2_0067|AVRO|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||||
2022-02-19 14:58:06|russ2000_2_0068|AVYA|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||||
2022-02-19 14:58:08|russ2000_2_0069|AX|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||||
2022-02-19 14:58:11|russ2000_2_0070|AXGN|price|0||||||||||||||||4.25|5.375|4.5|6|5|4.5|4.8749|5.9375|5.25|5.1249|5.25|5.25|3.8749|4.25|4.25|4|3.5|6.5|8.5|12.75|11.1249|10.25|8.25|10.75|11.25|12|9.5|11.25|10.5|9.5|8.75|7|7.25|11|11.75|10|11|10.5|12.75|9.25|7.25|6|6.375|6.25|5.125|4.1875|3.5|3.25|2.625|1.875|4|3.1875|1.625|4.125|2.25|2.375|1.875|1.75|2.25|1.8|1.3|1.2|0.8|0.46|0.51|0.65|0.45|0.36|0.81|1.2|0.67|1.35|1.5|2|1.5|0.75|0.51|0.58|0.35|0.25|0.65|0.7|4.8|2.85|1.3|1.76|2.35|4.25|2.75|4.75|3.5|4.45|4.02|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||||
2022-02-19 14:58:15|russ2000_2_0071|AXNX|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||||
2022-02-19 14:58:17|russ2000_2_0072|AXTI|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||||
2022-02-19 14:58:21|russ2000_2_0073|AYX|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||||
2022-02-19 14:58:22|russ2000_2_0074|BATRA|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||||
2022-02-19 14:58:24|russ2000_2_0075|BATRK|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||||
2022-02-19 14:58:26|russ2000_2_0076|BBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.125|13.4063|11.3125|9|13.875|13.18|12.2|13.55|14.59|12.69|13.64|12.72|9.2|12.36|13.82|15.92|18.31|14.8|15.7|16.78|17.59|14.58|12.81|13.54|10.51|6.5|7.25|9.4|8.98|8.51|6.68|5.4|4.53|4.31|3.37|1.71|1.9464|2.2104|3.69|3.61|4.15|6.35|5.38|5.4|7.3|3.76|3.9|3.05|4.02|5.65|5.13|5|6.9|7.67|7.71|8.87|9.23|5.44|5.27|5.36|4.91|4.63|4.06|3.7|3.8|4.65|5.46|6.3|13.1|9.675|12.2|13.85|11.15|12.05|6.9|3.65|3.98|3.02|3.07|3|1.955|3.16|1.32|1.43|2.99|2.82|2.4|1.9||||
2022-02-19 14:58:29|russ2000_2_0077|BCBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0997|12.1492|11|18.2502|19.1503|15|17|19.25|27.5|18.25|18.75|19|19.75|19|19.5|15.6|16.31|15.3|14.97|16.52|17.25|16.7|16.29|15.47|14.65|14.5001|14.47|10.53|8.96|9.28|7.5|9.47|9.0344|7.97|9.15|10.08|10.7499|11.12|9.5|9.9|9.77|10.14|10.33|9.45|9.89|10.23|10.83|13.1|13.26|13.52|13.04|11.7301|12.02|12.46|9.88|10.7|10.2|10.37|11.005|13.2|16.55|15.6|14.05|14.7|15.65|14.95|13.85|10.58|13.4|12.35|12.96|14.4|10.02|8.92|8.02|10.62|14.25|13.24|14.88|15.25|||||
2022-02-19 14:58:33|russ2000_2_0078|BCML|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|||||
2022-02-19 14:58:36|russ2000_2_0079|BFST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|26.6|26.06|23.83|24.54|25.6|24.63|24.93|14.87|14.64|13.36|20.27|23.96|22.99|23.53|28.6|||||
2022-02-19 14:58:37|russ2000_2_0080|BGSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.4|12.5|12.5|12.95|11.397|12.64|14.4|12.55|16.85|16.99|15.15|14.09|17.8|16.76|15.98|18.4|22.99|27.2|20.23|21.84|18.15|19.38|21.89|7.48|11.32|8.68|13|13.66|11.97|13.03|14.01||||
2022-02-19 14:58:39|russ2000_2_0081|BH|price|0|||||||||||||||||||||||||||||||40.0814|41.57|44.5411|53.4498|59.3993|62.3597|97.991|86.1159|77.206|103.9273|92.0534|97.9898|93.536|118.7748|109.8685|121.7447|124.7159|115.8235|139.5911|154.4381|178.1978|175.2356|196.0115|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|
2022-02-19 14:58:43|russ2000_2_0082|BHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.6458|3.6458|4.5973|5.5556|6.1111|8.4444|8.8889|8.5556|8.4444|8.4724|9.2502|11|12.2222|12.6667|11.1111|8.7778|10.5556|8.8889|9.8889|9.7778|7.8889|5.8889|6.7778|6.7222|6.2778|6.5556|6.9556|7.1111|8|7.9556|8.9111|8.3556|8.5778|8.3556|9.4444|10.2222|12|11.9289|11.5556|12|12.88|11.9333|11.8889|11.9733|11.6933|14.0044|12.8667|13.2444|14.1111|14.3156|14.0889|13.8888|13.9556|13.7111|12.3911|12|11.4444|10.3556|13.7111|15.1111|12.2|13.5556|11.0978|12.3111|12.9111|13.44|12.5333|12.4444|13.3244|14.7733|16|15.8844|14.9556|16.2444|16.2444|16.3511|17.7733|17.0444|18.5867|19.2867|21.3333|21.7|23.62|21.3267|22.9467|22.1467|23.4|24.48|31.5533|33.08|30.82|31.36|27.01|27.72|30.29|28.72|22.43|25.87|26.59|24.93|25.39|17.28|22.39|20.55|22.59|29.42|28.62|28.05|28.93|||||
2022-02-19 14:58:48|russ2000_2_0083|BHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.051|17.966|14.97|16.8981|15.059|16.9871|16.5817|14.8514|13.8033|14.5053|11.3412|13.1507|14.001|13.5067|10.2536|10.303|9.4428|9.69|9.6504|10.9952|11.3215|8.8199|12.0812|9.4591|9.4195|8.93|1.7|2.69|2.5|4.67|6.07|6.21|4.9|5.11||||
2022-02-19 14:58:50|russ2000_2_0084|BHVN|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||||
2022-02-19 14:58:51|russ2000_2_0085|BJ|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||||
2022-02-19 14:58:52|russ2000_2_0086|BL|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||||
2022-02-19 14:58:54|russ2000_2_0087|BLBD|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||||
2022-02-19 14:58:56|russ2000_2_0088|BLD|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||||
2022-02-19 14:58:58|russ2000_2_0089|BMCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:58:58|russ2000_2_0090|BNED|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||||
2022-02-19 14:59:00|russ2000_2_0091|BOCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:00|russ2000_2_0092|BOLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:01|russ2000_2_0093|BOMN|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|
2022-02-19 14:59:03|russ2000_2_0094|BPMC|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||||
2022-02-19 14:59:05|russ2000_2_0095|BPRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|29.1|34|32.5|38.25|30.56|34.25|34.1|32.99|31.96|27.9|31.4|29.89|29.5|31.55|24|18.74|18.17|23.55|28.62|28.67|30.08|28.73||||
2022-02-19 14:59:06|russ2000_2_0096|BRG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|13.25|13|12.35|13.33|12.66|11.52|11.99|10.93|12.4|13.24|13.45|12.06|13.05|10.53|10.15|8.49|8.81|9.68|8.98|10.78|11.18|11.66|12.05|5.57|8.08|7.44|11.69|10.49|10|12.52|26.27||||
2022-02-19 14:59:08|russ2000_2_0097|BRT|price|0|10.875|11.25|13.125|9.375|7.125|6.75|7.125|6.375|8.25|9|8.25|7.5|12.375|11.625|15.25|15.125|18.875|17.75|18.625|16.375|18.25|17.25|19|18.75|17.25|15.875|13.625|11.875|9.25|6.875|4.375|2.375|3.75|3.75|2.75|2.125|2.5|2|2.375|3.375|3.75|3.625|4.125|3.75|4|4.125|4.375|3.75|3.625|4.25|4.125|4.25|4.75|4.875|6|6.625|6.875|7.438|9.125|8|7.8125|6.9375|5.875|6.375|7|8.3125|8.9375|8|7.5|8|8.4375|7.875|8.7|10.29|10.09|12.01|13.5|13.75|12.79|13.25|13.65|15.9|19.08|28.85|23.86|19.5|21.63|24.34|21.06|23.1|23.37|23.85|25.56|25.65|28.38|27.65|30.19|26.01|17.34|15.3|14.01|12|8.59|3.7|3.55|4.5|5.7|5.1|6.61|5.9|6.39|7.16|6.47|6.31|6.22|6.34|6.99|6.5|6.5|6.5|7.02|7|7.17|7.07|7.13|7.38|7.5|6.98|7.14|7.03|7.09|6.34|6.95|7.15|8|8.19|8.31|7.86|10.72|11.79|11.75|12.75|12.04|11.44|13.88|14.13|14.58|16.97|10.25|10.82|11.78|15.2|16.84|17.34|19.28|23.99||||
2022-02-19 14:59:13|russ2000_2_0098|BRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|9.5|8.9|9|11.56|16.99|8.5|11.54|10.39|9.83|9.43|2.41|4.83|3.16|3.66|5.5|6.5|7.49|8.35||||
2022-02-19 14:59:15|russ2000_2_0099|BSET|price|2|53.4766|40.5|46.75|38|31|32.25|32.25|36.75|36.25|32|39.25|43.75|50|39.25|46.25|43.25|39|50|31.5|35|33.75|39.25|38.125|37|35|37.5|36|35|37.25|32.5|31|36.5|38.75|33|34.875|45|39.5|35.25|36.75|51.5|37|36|32.5|29.75|27.25|29.25|28.5|27.75|27|24.75|22.5|25.75|25.125|23.875|22.75|24.75|24.953|27.5|29.375|31|30.5|22.125|25.25|21.5|24|20.375|15.9375|13.5|12.25|13.75|11.5|14.25|14|15.35|14.64|17.2|18.36|14.51|13.51|11.68|13.749|13.86|16.371|20.69|19.04|18.8|19.71|19.05|19.53|18.96|18.03|19.29|16.99|17.28|17.7|15.78|14.35|11.54|8.9|11.74|11.99|10.28|4.25|0.96|2.12|5.06|3.69|4.1|5.33|4.74|4.12|6.75|8.6|7.5|7.95|8.27|9.38|12.09|11.11|14.55|13.76|13.82|15.77|14.98|13.57|15.16|19.6|25.71|28.36|29.02|31.36|30.98|27.91|24.76|29.05|27.35|29.7|35.85|38.4|32.2|27.65|23.35|21.03|19.75|14.69|12.18|15.22|9.87|6.4|12.6|15.7|21.13|30.29|21.49|15.24|16.29|||
2022-02-19 14:59:21|russ2000_2_0100|BSIG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|16.25|17.88|17.79|14.94|15.39|13.09|12.9|13.64|14.51|15.06|14.98|14.46|16.78|15.52|14.48|12.46|10.52|13.56|10.89|10.28|10.22|5.65|9.79|12.9|19.15|20.38|23.43|26.04|26.02||||
2022-02-19 14:59:23|russ2000_2_0101|BSVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.45|1.23|0.09|0.05|0.027|0.05|0.04|0.045|0.05|0.045|0.05|0.031|0.1|0.05|0.08|0.06|0.155|0.095|0.07|0.07|0.08|0.09|0.06|0.06|0.03|0.0055|0.006|0.005|0.0035|0.003|0.05||0.06||||||||||||||||||||||||||||||||||19|12.6|17.37|16.45|18.58|18.96|7.94|10.855|9.75|14.34|17.29|17.16|21.01|22.73||||
2022-02-19 14:59:25|russ2000_2_0102|BW|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||||
2022-02-19 14:59:27|russ2000_2_0103|BWB|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|||||
2022-02-19 14:59:29|russ2000_2_0104|BWFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5||16|17|17.5|16|16|17.9|18.5|17.5|21|20.75|20.7||20.7|20.9|18|17|10.5||13.5|12.5|17|14.95||15|15|13.8|13.5|13|14|13|13.5|13.5|22|20|21.6|20|21.55|16.42|19.25|20.9|19.89|18.05|18.34|19.75|19.73|21.99|22.97|33.88|32.76|31.32|34.89|34.79|33.17|32.04|31.49|27.39|28.61|28.77|26.75|28.5|16|15.8|15.5|18.75|26.3|27.62|28.7|31.91|||||
2022-02-19 14:59:31|russ2000_2_0105|BXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.0219|129.3972|94.6377|118.7836|101.4481|143.2833|107.9931|83.5819|95.2568|94.5493|94.4608|71.9954|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||||
2022-02-19 14:59:35|russ2000_2_0106|BXG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:35|russ2000_2_0107|BXMT|price|0|356.25|330|300|333.75|326.25|326.25|360|322.5|386.25|405|348.75|352.5|386.25|322.5|345|341.25|217.5|187.5|187.5|135|161.25|161.25|146.25|172.5|127.5|112.5|120|82.5|86.25|86.25|75|71.25|86.25|90|82.5|56.25|78.75|60|63.75|63.75|82.5|67.5|75|63.75|60|56.25|56.25|48.7451|48.7451|52.4948|48.7451|44.9955|41.2459|56.2444|74.9925|82.4917|153.7346|180|311.2189|337.4663|292.5029|288.7529|195.0019|180|146.2515|135.0014|148.1265|150|120|120|135.0014|148.1265|132.0013|193.5019|165.0017|172.8017|150|156.0016|147.0015|159.0016|172.5017|185.5|198.1|227|261|267.2|291|307.1|331.8|334.1|321.6|292.8|311.2|356.2|407.3|499.4|455.7|341.4|355|306.5|269.5|192.1|155|36|11|14.5|30.4|12.7|15.5|16.5|16.2|15.5|22.9|38.7|22.3|22.5|37.7|28.8|37.7|21|27.3|24.7|25.19|27.13|28.75|29|27.1|29.14|28.37|27.82|27.44|26.76|26.86|27.67|29.45|30.07|30.96|31.6|31.02|32.18|31.42|31.43|33.51|31.86|34.56|35.58|35.85|37.22|18.62|24.09|21.97|27.53|31|31.89|30.32|30.62||||
2022-02-19 14:59:41|russ2000_2_0108|BY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|21.26|22.97|22.15|23.11|22.63|15.75|18.39|18.56|18.4|19.37|9.68|11.92|11.28|15.45|21.15|22.63|25.13|27.55||||
2022-02-19 14:59:42|russ2000_2_0109|CADE|price|0|||||||||||3.0938|4.125|4.625|5.625|5.2813|5.25|5.875|5.375|6.125|5.0625|6.375|6.0625|5.9376|5.4376|5.5|5.5|5.5|5.125|5.1563|4.5625|4.5625|5|5.375|5.875|6.625|6.6876|7.625|7.625|7.875|8.5|8.9376|9.25|10|8.25|7.5|8.3125|8.5625|8.375|8.75|9.688|10.125|10.125|12.5|10.75|11.75|13.875|13.688|14.5|17.625|23.625|21.969|21|18|18.0625|16|18.125|16.9375|16.3125|16.375|14|14.375|12.1875|14.75|17|15.4|16.6|19.72|20.2|19.7|19.42|18.4|20.85|21.9|23.72|21.88|22.53|22.99|24.37|20.64|23.6|22.85|22.07|24.01|27.25|27.76|26.82|24.45|24.46|24.3|23.61|23.16|17.49|28.13|23.36|20.84|20.53|24.41|23.46|20.96|17.88|14.18|15.95|15.45|12.41|8.78|11.02|13.47|14.52|14.74|14.54|16.3|17.7|19.94|25.42|24.96|24.57|20.14|22.51|23.22|25.76|23.77|23.99|21.31|22.69|23.2|31.05|30.25|30.5|32.05|31.45|31.8|32.95|32.7|26.14|28.22|29.04|29.61|31.41|18.92|22.74|19.38|27.44|32.48|28.33|29.78|29.79|
2022-02-19 14:59:47|russ2000_2_0110|CAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:48|russ2000_2_0111|CAL|price|1|16.5556|15.5556|14.5556|13.3333|12.9445|11.2223|11.6111|13|11.5556|13.2777|13.3333|15.1667|17.4445|16.7223|14.4445|16.4445|17.4445|19|12.2778|15.7222|16.2222|14.8889|15.2777|15.2223|15.4445|15.3333|14.2778|10.2222|10.8889|12.6667|9.3333|10.8889|10.8889|11.2777|12.0556|11.6111|11.0556|10.5556|11.8889|13|14.3334|14.6111|15.1111|15.6111|16.7223|15.7778|15.0556|14.1667|12.3333|11.0556|6.1111|6.1111|7.1111|5.9444|9.1667|7.3333|7.3889|7.7778|6.7222|6.4445|7.0833|7.1667|7.0833|7.1389|7.25|8.8611|7.9167|4.6111|4.4444|6.3056|4.3611|7.2711|8.7689|6.7645|4.8889|7.0845|9.0445|9.6933|8.6|11.6533|12.9911|13.2578|15.3778|16.44|16.2578|14.3245|12.1333|12.8711|13.7333|17.5334|14.4311|20.0089|25.3533|21.5867|25.9733|36.2334|26.98|20.94|20.4|17.19|16.68|16.14|10.54|4.69|6.43|7.75|10.37|12.25|18.8|14.62|11.75|12.67|12.65|10.1|8.91|9.45|9.11|13.76|15.78|17.24|16.91|23.77|22.44|23.68|23.59|28.19|26.59|28.39|29.7|33.04|30.56|26.88|25.21|26.32|25.01|30.75|28.82|27.28|27.33|29.64|32.73|33.49|34.2|29.84|26.23|18.78|21.52|17.55|8.11|6.31|7.68|15.11|23.31|24.74|23.06|23.98||||
2022-02-19 14:59:53|russ2000_2_0112|CARG|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||||
2022-02-19 14:59:54|russ2000_2_0113|CARO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:55|russ2000_2_0114|CARS|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||||
2022-02-19 14:59:56|russ2000_2_0115|CASA|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||||
2022-02-19 14:59:58|russ2000_2_0116|CASI|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||||
2022-02-19 15:00:04|russ2000_2_0117|CATC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|46.3|47|50.45|62.3|65|66.05|69.5|76.84|88.99|84.92|89.79|83.27|82.85|77.21|76.22|80.15|52|59.24|51.95|70.49|82.33|83.01|85.24|93.68|||||
2022-02-19 15:00:09|russ2000_2_0118|CBAY|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||||
2022-02-19 15:00:12|russ2000_2_0119|CBFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|10.375|11|9.625|9.15|10.5|11|12|14.75|14.5|12.25|13.6|15.1|14.2|15|14.2|14|13.25|14|14.2|14.75|15.25|16.2|17|16.75|17|17|16.5|17|16.5|17.3|16.75|15.56|14.25|12|14|14|15|15|15.75|17|18.25|19|18.75|19.25|18.65|20|21.45|18.75|19|19|21|18.5|20|19.75|19.88|20.3|19.5|19.46|19.67|19.9|21.15|22.7|20.1799|20.9747|23.18|25.5001|28.75|25.75|27.5|30.3146|30.4928|35.75|30.65|24.78|23.95|23.37|27.17|30.51|17.5|21.56|19|20.25|22.5|22.1|23|24.31||||
2022-02-19 15:00:16|russ2000_2_0120|CBIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||807.45|703.5|582.75|785.4|863.1|973.35|936.6|895.65|764.4|783.3|610.05|291.9|281.4|250.95|2231.25|2311.05|2049.6|2224.95|2411.85|2800.35|2791.95|2273.25|1618.05|576.45|537.6|442.05|513.45|480.9|474.6|467.25|579.6|435.75|543.9|448.35|265.65|278.25|311.85|289.8|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||||
2022-02-19 15:00:21|russ2000_2_0121|CBLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:00:21|russ2000_2_0122|CBMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:00:21|russ2000_2_0123|CBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.47|11.65|11.58|14.24|14.72|12.75|10.7|9.55|13.72|19.44|20.45|23.89|26.03|||||
2022-02-19 15:00:24|russ2000_2_0124|CBTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.95|29.35|29.2|32.95|35.2|29.16|32.45|28.3|28.19|30.9|16.47|19.36|16.34|25.81|30.72|27.31|26.84|29.12||||
2022-02-19 15:00:27|russ2000_2_0125|CCB|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|||||
2022-02-19 15:00:29|russ2000_2_0126|CDLX|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||||
2022-02-19 15:00:30|russ2000_2_0127|CDMO|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||||
2022-02-19 15:00:34|russ2000_2_0128|CDNA|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||||
2022-02-19 15:00:38|russ2000_2_0129|CDXC|price|0.0814004376368|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:00:41|russ2000_2_0130|CDXS|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||||
2022-02-19 15:00:43|russ2000_2_0131|CDZI|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|
2022-02-19 15:00:48|russ2000_2_0132|CEIX|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|||||
2022-02-19 15:00:50|russ2000_2_0133|CELC|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||||
2022-02-19 15:00:52|russ2000_2_0134|CELH|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||||
2022-02-19 15:00:55|russ2000_2_0135|CENT|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|||
2022-02-19 15:00:59|russ2000_2_0136|CFFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19.75|20.5|19.125|18.25|18.25|19.25|17.5|17.25|10.6875|16.75|15.5|15.75|15.25|16.3|18|19.6|21.75|22|22.25|24.97|30|42|45.97|39.9|40.76|33.36|38.04|39.4|36.95|39.768|39.25|37.4|40|38.09|40|39.49|45.01|41.06|42.75|31.64|26|23.5|20.5|14.99|13.5|16.86|18.65|19.0046|19.25|17.06|18.35|22|22.89|20.31|23.34|26.5|29.75|39.41|39.49|38.79|41.74|52.96|50.92|46.48|35|33.39|34.52|38.92|34.05|36.1|37.03|39.26|38.8499|42.96|43.03|49.2|45.55|47|51.75|59.4|54|64.2|57.35|52.67|51.01|50.97|53.22|55.78|34.9|32.25|30.09|37.94|46.46|51.17|50.18|50.75|
2022-02-19 15:01:03|russ2000_2_0137|CHCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|19.05|15.9|18.4|18.59|21.01|22.15|22.94|23.23|25.93|26.62|28.15|25.89|29.54|30.09|28.95|35.89|39.36|43.16|42.86|38.28|40.9|46.61|47|46.23|47.61|46|46.58||||
2022-02-19 15:01:05|russ2000_2_0138|CHMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.75|12.625|12.625|13.375|13.938|15|16.5|16.813|17.75|17.125|18.125|21.5|23.75|28.75|26.5|26.75|27.25|24.625|25|24.375|19.5|19.75|19.5|19.25|20|22|27.75|29.25|28.3|28.45|28.25|26.15|25.7|30.5|31.1|33.9|33.25|28.25|31.4|32.75|32.5|31.5|31|30.25|29.75|29.15|31.5|33|30|29.8|28.25|26.75|26.75|25.75|22.45|20.1|17.75|19|20.45|20.45|20|20.25|21.5|22.45|23.75|23|23.5|22.5|25|25.15|23.55|29.89|33.5|32.12|34.8|32.95|27.59|28.53|29.12|27.93|28.3|26.61|28.03|27|26.55|30.9|29.24|36.74|37.83|39.73|43.64|54.3|46|49.92|43.35|41.5|45.45|47.16|41.7|44.49|33.75|25.75|27.52|33.95|42|42.41|44.13|45.89|||||
2022-02-19 15:01:09|russ2000_2_0139|CHMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.94|19.13|20.4|18.7|18.34|17.63|16.22|15.13|13|14.2|15.61|17.94|18.79|16.84|18.8|18.46|18.45|17.36|18.14|18.03|17.66|17.22|16.24|13.54|14.59|6.2|9.02|9.05|9.35|9.67|9.83|9.24|8.77||||
2022-02-19 15:01:12|russ2000_2_0140|CHRA|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|
2022-02-19 15:01:13|russ2000_2_0141|CIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|12.67|13.58|13.07|12.73|12.4|11.18|12.22|12.01|12.55|13.04|12.9|11.92|12.71|13.56|12.98|11.7|12.84|12.41|10.31|11.31|12.02|14.15|13.52|7.23|10.06|7.54|9.74|10.51|12.36|17.8|19.56||||
2022-02-19 15:01:15|russ2000_2_0142|CISN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:15|russ2000_2_0143|CIVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|25.5|28.5|31.625|34.5|37|39|40|28.75|27.25|24.75|28.25|28.75|28|28|25|23|19.375|20|21|18|23|22.5|20.9|21|23.5|23.5|31.19|25.95|29.1|29.8|26.15|20.26|22.45|23.25|23.5|21.62|20.13|19.99|20.525|20.02|19.3|19.7|19.81|19.45|17.27|15.42|14.61|12.14|9.6|6.448|7.5565|5.01|5.24|4.5|4.48|4.6|4.04|3.92|4.22|3.88|3.51|3.77|5.35|5.69|5.348|5.3|7|7.23|6.87|6.42|9.21|8.59|9.645|10.235|10.88|10.6|10.12|10.9999|10.33|12.25|14.2|18.97|21.46|20.22|22.24|22.33|22.86|24.83|24.24|16.76|21.83|21.81|21.79|23.73|14.07|15.25|12.58|16.78|23.07|22.73|23.08|24||||
2022-02-19 15:01:19|russ2000_2_0144|CIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|19.625|17|26.25|12.875|17.875|17.625|18.75|18.875|20.125|21.5625|9.0625|11.1|12.34|11.95|12.5|13.1|12.3|9.55|8.74|6.46|5.41|6.33|6.2|13.2|14.8|17.06|16.6|16.55|16.84|15.71|16|14.62|15.8|16.84|20.47|16|18.49|19.93|15.37|9.45|5.59|5.96|5.27|5.42|5.9|7.6|7.64|8.365|9.85|13.47|11.59|14.65|13.18|12.43|14.09|14.16|13|14.09|15.1|13.7|12.6|13.94|13.15|11.22|10.2|11|12.26|11|11.79|11.2|11.12|10.03|11.41|11.4275|13.8|13.05|15.4|15.55|13.45|13.2|12.8|13.5|13.07|14.5625|14.435|14.97|14.85|12.3|14.18|13.99|14.25|15.23|20.37|21.49|22.1|
2022-02-19 15:01:24|russ2000_2_0145|CJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:24|russ2000_2_0146|CLAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5907|6.1726|7.875|6.5409|8.0741|7.2677|7.3175|9.5575|9.2588|8.9801|7.9049|9.0498|9.3783|12.0763|12.9026|11.7577|11.3894|7.5664|8.3827|9.5774|9.1991|6.2721|4.5398|4.4701|4.1117|4.958|5.4757|5.3761|6.521|7.7157|7.9148|6.521|8.0642|10.8518|9.9358|12.7533|13.8684|11.3894|13.5|9.7566|11.5557|14.17|14.93|16.41|25.33|26.92|27.16||||
2022-02-19 15:01:28|russ2000_2_0147|CLBK|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|||||
2022-02-19 15:01:29|russ2000_2_0148|CLDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:29|russ2000_2_0149|CLNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:30|russ2000_2_0150|CLPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.04|12.82|12.25|11.22|9.87|8.35|8.57|13.1|12.92|13.36|10.59|10.17|10.43|5.43|8.1|6.12|6.85|7.95|7.39|8.09|9.83||||
2022-02-19 15:01:31|russ2000_2_0151|CLSD|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||||
2022-02-19 15:01:33|russ2000_2_0152|CLUB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:33|russ2000_2_0153|CLXT|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||||
2022-02-19 15:01:35|russ2000_2_0154|CMRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|13.66|16.89|16.38|12.92|14.31|14.07|13.4|15.23|13.86|15.86|17.28|18.16|18.32|20.56|23.48|23.5|17.61|18.97|19.89|12.27|9.64|8.91|9.03|9.17|5.82|6.62|7.04|6.29|5.8|6.14|7.98|6.86|4.49|5.2|4.97|6.24|9.53|5.07|5.65|5.1|7.86|9.8|11.74|15.66|12.23||||
2022-02-19 15:01:37|russ2000_2_0155|CNCE|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||||
2022-02-19 15:01:40|russ2000_2_0156|CNNE|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||||
2022-02-19 15:01:42|russ2000_2_0157|CNST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:42|russ2000_2_0158|CNTY|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||||
2022-02-19 15:01:47|russ2000_2_0159|CNXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.167|9.625|9.9375|12.5|8.6667|9.0833|9.7083|19.3333|16.6667|48.75|67.5|10.3125|10.4375|14.8|7.03|15.95|11.59|4.77|5.54|5.43|6.64|6.89|11.59|8.49|6.5|6.59|7.32|9.89|7.33|6.2|5.64|5.88|5.64|5.71|9.76|14.65|14.89|12.47|12.68|13.17|8.1|10.95|6.66|4.4|3.9|5.34|5.96|6.83|6.27|6.06|6.79|9.01|8.12|8.12|7.99|11.04|8.31|9.98|12.63|11.33|16.7|14.88|15.6|25.78|21.33|20.61|22.22|25.84|25.82|24.86|20.85|22.64|23.93|23.36|25.35|28.6|28.35|26.53|26.3|26.53|26.06|33.7|39.64|29.49|37.15|34.02|37.45|51.5|35.62|45.74|42.33|45.65|46.21|46.19|44.18|44.19||||
2022-02-19 15:01:51|russ2000_2_0160|COLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|18.47|22.66|25.19|25.24|30.38|32.42|36.91|34.52|32.96|36.5|35.67|36.12|38.59|38.81|29.62|32.81||||
2022-02-19 15:01:53|russ2000_2_0161|COLL|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||||
2022-02-19 15:01:55|russ2000_2_0162|COOP|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||||
2022-02-19 15:01:58|russ2000_2_0163|CPLG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|25.91|19.42|12.1|11.17|12.61|10.47|10.68|3.82|3.83|5.45|6.74|9.03|10.7|15.38|15.67|
2022-02-19 15:02:00|russ2000_2_0164|CPRX|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||||
2022-02-19 15:02:03|russ2000_2_0165|CRBP|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||||
2022-02-19 15:02:04|russ2000_2_0166|CRD.B|price|0|2.893|3.1636|2.5183|1.998|2.1853|2.2686|2.664|2.893|2.664|3.33|3.33|4.2979|5.06|5.2266|4.7269|5.6118|6.1636|5.7264|5.3307|3.7794|4.3937|4.4978|4.9454|4.9454|5.4452|7.25|11|11.25|9.6667|10.8333|8.1667|10.8334|14|16.25|17.5001|18|16.8334|13.1667|13|15.8334|14.5001|11.5001|10.6667|10.5833|10.1667|11|10.5833|10.6667|10.5|11.25|10.583|10.833|10.5|11.583|13.75|15.25|14.625|16.25|22|20.438|19.125|18.75|17.75|15.4375|10.625|16.25|14.3125|13.625|12.875|11.1875|12.1875|11.625|13.45|18|12.45|11.72|13.55|8.1|6.31|5|4.15|4.91|7.02|7.06|5.08|4.93|6.7|7.5|7.15|7.42|7.83|5.76|6|7.18|6.79|7.3|5.8|6.76|6.36|4.15|5.25|7.99|15.2|14.54|6.72|4.8|4.41|3.94|4.07|3.16|2.43|3.4|4.76|7.07|5.36|6.16|4.9|4.09|5.01|7.98|7.59|5.62|9.7|9.24|10.91|10.08|8.25|10.28|8.64|8.43|5.61|5.31|6.48|8.49|11.35|12.56|10.03|9.3|11.96|9.62|8.22|8.65|9.21|9|9.13|9.31|10.09|10.15|6.39|7.03|6.44|7.2|9.69|8.6|8.9599|7.49||||
2022-02-19 15:02:09|russ2000_2_0167|CRNX|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||||
2022-02-19 15:02:11|russ2000_2_0168|CRVS|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||||
2022-02-19 15:02:12|russ2000_2_0169|CSTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.68|12.16|14.16|16.61|24.72|27|46.66|49.67|55.43|47.91|51.68|59.53|60.71|68.54|37.53|41.38|34.03|32.92|38.43|29.4|35.3|34.65|29.6|22.2|19.2|15.55|18.85|13.25|15.61|14.67|16.01|15.07|10.57|11.85|10.08|12.99|13.77|14.83|12.82|11.25|||||
2022-02-19 15:02:15|russ2000_2_0170|CSTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|21.96|19.07|18.46|18.49|21.64|18.83|18.84|16.75|14.57|14.44|15.07|16.53|16.65|9|11.06|9.81|14.63|17.25|20.39|21.48|20.87||||
2022-02-19 15:02:17|russ2000_2_0171|CSWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|36.795|31|31.09|32.25|36.5|35.65|37.85|44.85|45.6|45.05|52.65|54.05|47.95|57.29|65.28|68.82|77|64.85|69.11|77.93|111.06|135.05|118.06|128.02|118.38||||
2022-02-19 15:02:19|russ2000_2_0172|CTMX|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||||
2022-02-19 15:02:20|russ2000_2_0173|CTSO|price|0.0519480519481||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:02:23|russ2000_2_0174|CUE|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||||
2022-02-19 15:02:25|russ2000_2_0175|CULP|price|1||2.6154|2.7692|2.7179|2.8718|2.5641|2.3589|3.5898|3.282|3.0769|3.0769|3.5898|4.2052|3.3846|4.4102|5.0769|6.0513|5.9487|3.8461|2.5641|2.6667|3.1794|2.6667|3.5898|3.7435|3.3846|3.3846|3.5898|3.282|3.4359|2.7179|2.8718|3.6923|4|4|4.7179|5.2308|4.2667|4.1333|4.6667|7.2|7.8334|9.3333|16|11.625|8.75|8.75|9.5|9.75|9|9.75|10|12.875|12.25|13.75|16.125|17.75|17.375|19|20|19|9.1875|7.25|6.5625|8.25|10.125|6.9375|6.125|5.8125|5.6875|3.9375|3.25|4.75|4.04|2.48|5.55|9.02|13.1|7.15|7.18|5.2|7.55|10.72|11.56|8.61|7.8|6|6.3|4.7|4.55|5.16|4.61|4.64|5.19|5.2|6.45|9|12.04|8.8001|6.82|7.03|6.2|2.88|1.88|4.5|6.59|5.75|13.01|11.94|10.42|10.14|9.99|10.08|8.92|8.5936|9.11|11.45|10|12.64|17.5|16.24|19.24|19.35|20.21|18.05|18.12|18.97|20.09|25.85|30.25|30.01|25.32|26.24|28.53|28|32.2|32.1|30|31.7|31.8|29.55|24.8|23.15|19.1|20.52|17.97|15.47|12.63|7.11|11.1|12.41|15.43|14.15|14.97|13.23|9.05||||
2022-02-19 15:02:30|russ2000_2_0176|CURO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|17.2|24.87|31.33|9.62|9.68|10.23|13.75|12.56|5.43|8.17|7.01|14.14|14.88|16.18|17.55|16.88||||
2022-02-19 15:02:32|russ2000_2_0177|CUTR|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||||
2022-02-19 15:02:36|russ2000_2_0178|CVCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||9.7504|10.5006|10.5006|10.5006|10.0012|9|9.251|8.6262|8.8748|9.5018|5.9378|10.439|10.3752|11.9394|12.001|12.375|12.001|12.1264|11.5016|9.5|8.25|7.75|6.876|7.126|7.064|7|8.314|9.45|10.75|9.75|11|5.875|5.68|6.625|7.375|8.25|9.975|10.25|12.5|11.875|12|12|11.575|11.375|14.625|14.24|14.85|15.79|15.26|14.55|15.15|14.55|12|11.02|11.39|9.75|7.6501|5.55|5.36|5.3|5.35|5.49|5.55|5.96|5.93|5.54|6.12|6.79|5.75|5.45|6.75|6.9499|8.02|7.77|8.69|9.61|10.25|10.855|11.44|11.63|11|10.885|11.06|11.78|11.85|12.19|11.41|14.35|15.8|19.77|18.76|22.43|20.55|19.37|20.8|21.48|21.65|19.13|19.9|20.1|21.15|21.67|13.83|14.52|12.25|15.47|18.39|20.14|20.42|21||||
2022-02-19 15:02:39|russ2000_2_0179|CVIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:02:40|russ2000_2_0180|CVLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.9313|3.9524|4.0167|4.3962|5.1602|5.4747|5.3249|5.4182|5.4182|5.8418|6.6276|7.3211|8.8041|9.1019|9.557|6.3476|5.94|6.2486|6.3699|6.64|6.3699|4.5998|4.4022|4.4502|6.2827|6.383|6.6472|6.1066|5.9325|6.3036|7.6674|7.7925|7.3259|7.8646|7.9296|9.0862|10.5559|10.7428|9.8216|9.8799|10.2087|10.2023|9.8003|10.1344|10.7876|11.4152|11.3293|11.4597|12.4624|11.6828|12.1315|11.603|10.9777|10.4684|9.2186|8.6094|5.4147|5.4554|4.2641|3.8918|3.5736|5.0018|4.8056|5.6448|6.43|7.3302|7.1068|6.4503|5.6178|7.5806|9.3675|9.7058|10.6958|11.857|12.3659|12.7934|14.5736|15.6631|15.7675|15.2601|15.4159|15.9056|15.8507|15.9134|16.7338|16.635|16.7584|18.0007|24.7058|22.382|24.533|26.5285|24.9705|25.5057|27.8277|28.3356|20.2381|20.3333|21.9048|22.1524|23.03|16.1|13.83|13.1|16.96|18.41|20.04|22.54|21.52|
2022-02-19 15:02:44|russ2000_2_0181|CVNA|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||||
2022-02-19 15:02:46|russ2000_2_0182|CVTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:02:46|russ2000_2_0183|CWBR|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||||
2022-02-19 15:02:47|russ2000_2_0184|CWCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||2|2.438|2.5|3.438|4.625|5.125|3|2.282|3.188|3|2.75|2.883|3.063|3.375|3.5|3.375|3.75|3.375|3.1875|3.5|3.625|3.5625|3.5|4.75|4.55|5.5|5.67|7.3495|7.125|5.7|7.37|6.885|7.71|8.875|10.025|9.425|13.01|11.825|15.49|16.65|19.39|20.05|20.29|24.49|24.59|24.57|24.93|23.71|29.31|30.02|25.19|22.03|19.8|17.02|12.5|10.85|15.85|16.33|14.29|13.58|11.38|9.48|9.17|10.9|9.29|7.88|8.58|7.91|8.29|8.27|7.4|9.9|11.43|14.97|14.1|13.18|11.77|11.68|10.68|10.27|12.6|11.6|12.24|12.17|13.06|11.62|10.85|11.65|12.4|12.8|12.6|14.55|12.9|13.85|11.66|12.87|14.26|16.49|16.3|16.4|14.43|10.41|12.05|13.45|11.73|11.4|10.64||||
2022-02-19 15:02:51|russ2000_2_0185|CWEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.07|22.98|11.44|14.74|14.24|15.59|17.16|15.8|17.7|17.9|19.55|18.8|17.2|17.3|19.1|17.21|15.11|16.89|17.68|19.95|18.8|23.06|25.77|31.77|27.81|26.83|30.43|35.52||||
2022-02-19 15:02:53|russ2000_2_0186|CWEN.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6486|14.4052|18.6339|18.5956|24.3567|22.8673|22.0053|23.9257|21.99|11.09|13.84|13.57|15.22|16.42|15.36|17.39|17.48|19.21|18.84|16.7|17.1|18.99|16.88|14.54|16.12|16.82|19.12|17.17|20.97|23.75|30.07|26.42|25.66|28.35|32.99||||
2022-02-19 15:02:55|russ2000_2_0187|CWH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.36|32.59|32.24|30.4|40.13|45.14|30.48|23.71|21.27|12.4|13.91|11.29|8.44|14.74|6.62|25.41|29.75|27.36|36.38|40.22|40.38|41.12||||
2022-02-19 15:02:57|russ2000_2_0188|CWK|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||||
2022-02-19 15:02:58|russ2000_2_0189|CYCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|11.25|14.08|2.72|2.65|5.91|6.89|3|2.69|3.98|3.32|1.56||||
2022-02-19 15:02:59|russ2000_2_0190|CYRX|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||||
2022-02-19 15:03:02|russ2000_2_0191|DBI|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|13.05|9.285|13.85|15.83|17.095|17.305|19.99|20.42|17.33|11.25|8.765|7.665|6.695|5.5|4.8|5.29|6.18|9.6|13.225|15.4|12.09|16.675|16.53|23.84|27.58|26.08|24.21|27.975|28.2|31.155|34.08|32.455|37.9|43.265|38.15|33.64|27.66|31.26|35.31|37.75|32.4|24.2|22.78|25.23|23.6|21.03|21.16|20.87|16.88|20.97|20.03|21.37|28.18|26.24|27.15|21.51|18.81|17.31|14.24|6.83|6.43|4.65|8.99|18.48|14.83|12.97|13.4||||
2022-02-19 15:03:06|russ2000_2_0192|DCPH|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||||
2022-02-19 15:03:07|russ2000_2_0193|DFIN|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||||
2022-02-19 15:03:09|russ2000_2_0194|DLTH|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||||
2022-02-19 15:03:11|russ2000_2_0195|DNLI|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|
2022-02-19 15:03:13|russ2000_2_0196|DOMO|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||||
2022-02-19 15:03:14|russ2000_2_0197|DOVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:14|russ2000_2_0198|DRRX|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||||
2022-02-19 15:03:18|russ2000_2_0199|DS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5739|6.4265|7.0628|8.2463|9.6291|11.0205|14.2952|12.2506|13.3153|13.7565|12.7936|13.345|11.9579|11.0926|10.4775|10.3545|12.0894|13.5656|11.8689|11.9155|7.6566|6.0278|3.5335|3.3257|2.6936|0.5005|0.3266|0.2927|1.2683|0.7508|1.2471|1.2471|1.3404|2.6003|2.5282|2.3627|1.9089|2.1252|2.7488|2.6554|3.3044|3.7668|4.717|4.7597|5.1398|4.9588|4.9284|5.3158|4.4801|4.85|4.76|5.14|4.47|4.08|4.31|4.61|4.47|4.12|4.07|2.92|3.46|5.61|4.67|7.94|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||||
2022-02-19 15:03:22|russ2000_2_0200|DSKE|price|0.0093984962406||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:03:24|russ2000_2_0201|DWSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||12.1416|12.1416|7.1421|7.8564|4.9995|1.7855|1.4286|3.9282|2.8571|4.2853|3.9282|2.8571|3.9282|3.0368|2.6797|2.3226|1.7855|2.8571|3.5714|3.5714|1.16|2.5|3.5714|3.3943|1.9657|2.8571|2.8571|2.8571|2|1.8571|0.9429|17.9714|16.8571|14.9714|13.4857|14.4857|14.4857|12.7429|12.0571|12.3429|5.1429|8.1429|12.2857|16.2571|26.5714|19.5714|26.1429|29.1429|22.2857|24.1143|23.9429|31.2857|28|28.2|22.1143|24.6|16.4571|5.5714|5.7429|12.7714|13.8571|11.4286|11.5429|9|10.7143|9.7714|22.2286|17.0571|12.5714|21.8857|27.5714|28.4286|20.4857|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|
2022-02-19 15:03:28|russ2000_2_0202|DZSI|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|||||
2022-02-19 15:03:32|russ2000_2_0203|ECOR|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||||
2022-02-19 15:03:33|russ2000_2_0204|EDIT|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||||
2022-02-19 15:03:35|russ2000_2_0205|EEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.9|23.24|20.68|19.06|20.5|16.75|12.38|12.52|10.89|10.01|10.52|2.5|2.91|2|5.41|5.51|5.37|4.18|3.74||
2022-02-19 15:03:36|russ2000_2_0206|EGAN|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||||
2022-02-19 15:03:40|russ2000_2_0207|EGLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700000|889259.2593|798518.5185|723333.3333|687037.037|805259.2593|899629.6296|998148.1481|1132962.963|1393777.7778|1416074.0741|1177037.037|1508888.8889|1206074.0741|311111.1111|207925.9259|269629.6296|293481.4815|262888.8889|276888.8889|224000|260296.2963|253555.5556|199629.6296|127037.037|98000|50192.5926|84518.5185|39407.4074|46277.7778|20222.2222|40833.3333|44074.0741|70000|57944.4444|57037.037|40444.4444|13092.5926|1930.6|1314.6|975.8|970.2|483|100.8|62.986|46.76|41.72|39.2|34.93|34.44|30.87|38.57|41.72|39.13|31.01|32.69|33.46|32.06|33.46|13.58|16.45|16.37|18.31|36.12|53.1|48.65|41.16||||
2022-02-19 15:03:43|russ2000_2_0208|EGRX|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||||
2022-02-19 15:03:45|russ2000_2_0209|EIDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:46|russ2000_2_0210|ELF|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||||
2022-02-19 15:03:48|russ2000_2_0211|ELOX|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||||
2022-02-19 15:03:50|russ2000_2_0212|ELVT|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||||
2022-02-19 15:03:51|russ2000_2_0213|EML|price|0|1.7213|2.0407|1.7631|2.3877|2.2906|2.7764|3.2067|2.6793|3.4074|3.2963|3.0555|2.7963|3.2963|3.6111|2.963|2.963|3.5926|3.7963|5.1111|4|5.2964|5.3333|4.1482|3.9259|4.4074|4.6667|5.7777|5.1852|5.5556|5.2964|5.1481|5.3703|5.6111|5.6111|4.9444|3.9444|6.1666|4.7778|4.7223|4.6667|5.5|5.3889|5|5.3333|6.6111|6.6667|6.1112|5.7778|6.6667|6.1113|5.4447|5.4447|5.3333|5.0553|5.8333|5.8887|5.8887|6.4447|6.8887|8.778|11.278|12.222|9.8333|11.278|10.3333|11.9167|10.9167|10.4167|9.3333|8.6667|7.75|8.75|9.6|10.2|8.4|8.0067|10.7667|9.62|8.1667|7.3467|8.0133|9.7333|9.7733|10.4267|10.6667|11.1333|10.8333|13.3333|14.8|15.7|14.5|13.0133|13.9667|13.7667|18.6667|19.44|27.18|29.06|22.45|18.34|15.75|15.35|13.5|8.6|10.9|16.5|15.9|13.43|13.54|14.66|16.39|17.85|19.12|16.135|18.38|20|20|16.15|18.74|15.82|17.54|16|16.17|15.92|16.23|15.44|15.96|17.07|20.06|18.52|16|18.8|16.42|16.58|20.015|20.9|21.45|30.05|28.7|26.15|28.5|28.05|28.4|24.18|27.52|28.02|24.82|30.53|19.5|17.87|19.52|24.1|26.8|30.33|25.16|25.07|
2022-02-19 15:03:57|russ2000_2_0214|ENFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:57|russ2000_2_0215|EOLS|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||||
2022-02-19 15:03:59|russ2000_2_0216|EPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3336|14.043|16.9165|14.2747|18.5386|16.1434|12.2206|14.0745|17.0703|19.992|23.0842|20.7706|19.1466|23.5366|28.1341|27.9933|33.4436|33.2898|32.4722|36.7064|43.232|45.6642|43.8178|37.0697|40.0804|42.7574|51.5372|51.9822|62.9867|73.3534|82.7562|84.6323|65.1891|56.8467|62.9496|35.9203|35.9426|38.5158|49.194|46.2945|46.5392|39.769|50.0023|55.6232|52.3233|52.5013|51.033|55.5416|54.6962|53.8879|55.6083|59.8499|69.6383|72.7157|70.847|79.4341|70.7284|89.2595|91.3655|98.0617|102.37|101.495|78.4|77.11|80.97|83.47|77.09|74.98|74.14|75.72|71.66|60.77|48.38|48.9|46.37|37.17|43.89|27.87|32.32|31.17|25.05|29.11|27.42|35.26|40.2|42.26|37.46|44.73||||
2022-02-19 15:04:03|russ2000_2_0217|EPRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|14.07|13.83|19.52|20.45|23.49|24.81|13.82|15.66|18.32|20.96|22.83|27.04|28.55|28.25||||
2022-02-19 15:04:05|russ2000_2_0218|EQ|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||||
2022-02-19 15:04:06|russ2000_2_0219|EQBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.18|23.3|20.99|21.9|25.08|32.55|30.6|31.17|34.5|35.33|38.96|43.06|39.92|35.14|28.58|26.33|28.52|30.48|18.37|16.69|14.13|21.44|28.1|31.07|34.36|34.45|||||
2022-02-19 15:04:08|russ2000_2_0220|ERI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:08|russ2000_2_0221|ESQ|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|||||
2022-02-19 15:04:09|russ2000_2_0222|ESSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|11.08|11.28|11.21|11.58|12.52|13.93|13.94|13.36|13.5|12.98|11.88|12.93|12.35|11.55|13.22|12.96|12.37|11.25|10.54|9.58|10.52|10.02|10.51|11|10.95|10.73|11.5|11.41|10.75|11.27|11.73|12.8|13.05|13|13.49|13.56|13.12|13.86|16.22|14.35|14.71|15|15.55|15.08|15.57|15.8|15.71|15.76|15.08|16.17|16.8|14|14.16|12.92|15.09|16|16.5|16.98|17.24||||
2022-02-19 15:04:12|russ2000_2_0223|ESTE|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||||
2022-02-19 15:04:16|russ2000_2_0224|ESXB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.12|7.23|7.46|7.44|7.36|7.43|7.49|4.78|3.89|3.09|3.62|3.51|3.5|3.09|2.96|2.21|1.02|0.96|1.16|1.3101|1.14|1.06|1.9989|1.73|2.68|2.6399|3.28|3.58|3.65|3.74|3.98|4.195|4.44|4.38|4.39|4.98|5.055|5.37|5.04|5.14|5.44|6.9|8|8.2|9.05|8.45|9.1|9.5|8.8|7.3|7.32|7.75|8.62|8.85|4.6|5.16|5.06|6.92|8.8|11.57|11.02|11.3|
2022-02-19 15:04:19|russ2000_2_0225|ETSY|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||||
2022-02-19 15:04:21|russ2000_2_0226|EVBG|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||||
2022-02-19 15:04:23|russ2000_2_0227|EVBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0295|20.2177|16.3265|16.7769|16.9433|18.9206|22.1905|21.7143|20.4762|20.4762|23|24|24.5|23.94|25|23.511|22.5|22.183|20.67|19.5|22.53|20.062|19.8|20.3|19.7|18.35|16.25|15.65|15.21|16.6|15.09|11.2|13.5|12.99|11.22|16.302|12.58|13.14|13.95|14.0701|13.84|12.36|11.85|14.2|15.95|15.6|15.86|18.15|17.5|19.18|20.75|23.5|23.03|23.25|24.5|25.5|23.87|24.8499|24.05|25|24.64|27.33|31.55|38.3399|39.95|43.2|41.9|44.15|48.9|46.95|32.51|35.65|34.22|37.11|39.17|24.06|22.4|22.5|27.39|34.99|37.51|38.3955|40.08||||
2022-02-19 15:04:27|russ2000_2_0228|EVH|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||||
2022-02-19 15:04:29|russ2000_2_0229|EVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||0.875|0.875|1.125|0.938|1.125|0.875|1|1.125|1.25|1.125|1.063|0.625|1|1.125|1.219|1.375|0.938|3.25|2.5|1.875|2.313|1.5625|3.75|1.5|1.5625|1.0625|0.7|0.8|0.65|0.53|0.6|0.64|0.4|0.55|0.6|0.65|1.45|1.8|1.75|1.6|2.5|2.315|3.18|2.55|2.6|2.14|2.1499|1.84|2.05|2.17|2|2|1.9501|1.65|0.935|0.9|0.95|0.81|0.88|0.92|1.04|1.1699|1.21|1.13|1.08|1.08|1.37|1.33|1.37|1.23|1.32|1.29|1.61|1.69|1.58|1.7575|1.9801|3|3.37|2.5|2.55|2.75|2.98|4.47|3.99|4.17|3.25|3.83|8.14|14.5|18.95|27.05|27.65|40|39.25|40.3|38.95|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|
2022-02-19 15:04:35|russ2000_2_0230|EVLO|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||||
2022-02-19 15:04:37|russ2000_2_0231|EVOP|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||||
2022-02-19 15:04:38|russ2000_2_0232|EVRI|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||||
2022-02-19 15:04:41|russ2000_2_0233|EXTN|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||||
2022-02-19 15:04:43|russ2000_2_0234|EYE|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|
2022-02-19 15:04:45|russ2000_2_0235|FATE|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||||
2022-02-19 15:04:47|russ2000_2_0236|FBIO|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|
2022-02-19 15:04:49|russ2000_2_0237|FBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.18|25.95|35.36|36.13|38.01|43.22|40.5|40.32|39.11|34.61|31.76|35.75|37.36|39.59|18.81|23.26|25.12|34.91|46.01|37.48|43.06|43.97|||||
2022-02-19 15:04:51|russ2000_2_0238|FBM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:51|russ2000_2_0239|FBMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8||8|8.25||8|7.5|8.25|8.75|9.89|12.5|12.625|15.5|24.75|23.793|23.5|33.85|24.5|23|22|19.74|20.5|17.06|13.4|8.5|11.55|7.96|6.51|7.02|9.45|7.995|8.072|9|8.7|10|9.99|7.4|9.04|8.9|9.5|9.4|11.65|13|14|14.1|14.28|14.2|14.33|15.01|16.0001|16.78|17.49|18.13|15.62|17.2367|19.1|28.4|28.2|27.85|29|33.6|33.1|36.25|40|29.26|30.62|29.81|33.39|35.52|17.64|21.98|21.76|30.72|36.09|37.35|38.49|38.33|||||
2022-02-19 15:04:55|russ2000_2_0240|FCBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:55|russ2000_2_0241|FCCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.4001|15.3993|14.4|14.5|12.4|13.6|12|11.7|10.8|10.4|12.4|11.8|10.96|12|15|13.25|12.75|16.35|19.47|20.16|21.6|24|22.5|20|19.97|19.25|18.1|20.17|18.5|18.34|17.8|17.95|17.46|17.85|16.65|16|12.9|14.09|12.01|10|7|7.53|7.4798|5.8|5.74|6.3|5.57|5|5.25|6.7001|6.9365|5.95|5.9|7.68|7.73|8.35|8.25|8.95|9.28|10.64|10.17|11.06|10.6|10.69|11.55|11.77|12.3|12.28|14.05|14.42|14.14|15.48|18.3|22.75|21.25|20.9626|22.7|21.5|25.1|24.6|19.42|19.25|18.24|19.54|21.49|14.49|15.25|13.73|17.47|19.66|20.75|18.85|20.68|||||
2022-02-19 15:04:59|russ2000_2_0242|FCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:59|russ2000_2_0243|FCPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|23.82|18.19|20|21.32|19.87|22.19|25.72|24.56|25.89|22.9|24.75|25.3|26.03|29.6|28.18|28.06|28.19|18.35|24.4|25.64|29.87|27.43|27.56|27.3|29.21||||
2022-02-19 15:05:03|russ2000_2_0244|FDBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6367|14.0907|14.8487|15.3033|16.818|17.8787|17.576|18.712|19.2427|18.788|20.7573|21.0607|21.3633|22.6513|22.8787|22.1213|22.424|22.1213|22.424|22.7273|25|25|24.8333|25.5|24.0067|24|24.1667|24.6667|24|22.4|23.3333|22.6|24|23.7333|23.6667|27.6667|25.2|23.3333|21.6667|22.1667|24|21.3333|18.7333|19|20|19.5|19.5|17.6667|15.3333|12.4|13.3333|10.1667|10.1667|9.0067|12.1667|12.3|12.3333|13.0667|11.3667|13.3333|17.5|13.5467|13.8667|13.6667|16|16.1133|18|17.6667|18.74|18.3733|20.2333|22|24|22.3333|23.3333|23|21.1333|21.3333|23.8333|25.0667|27.4667|30.8333|35.0333|44.99|49|64|68.5|63.85|59.12|61.58|61.4|62.21|51.02|48.09|48.89|64.64|63.9|54.33|51.59|57.19|
2022-02-19 15:05:07|russ2000_2_0245|FENC|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||||
2022-02-19 15:05:10|russ2000_2_0246|FFWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0905|9.015|9.875|9.75|11.625|11.595|11.235|10.235|12.35|14.4|15.44|16.25|17.66|18.66|18.55|18.85|15.52|12.77|13.57|13.05|14.81|17.4|10.49|16.34|13.14|19.99|23.55|22.65|26.19|25.16||||
2022-02-19 15:05:12|russ2000_2_0247|FG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:13|russ2000_2_0248|FGBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5622|9.5622||7.3424|8.1962||8.9816|8.9816|8.8792|12.9773|8.4011|9.4597|8.7767|8.8792|9.2207|9.2207|9.5758|||||||13.6944|15.0338|11.3674|12.0511|12.2164|17.1675|18.0165|20.4733|20.2855|20.6612|21.0331|22.6529|20.9091|18.6942|17.0496|16.4132|17.0413|19.4727|13.1818|11.2091|10.8727|16.2273|16.7727|17|18.1636|20.59||||
2022-02-19 15:05:15|russ2000_2_0249|FIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:16|russ2000_2_0250|FIXX|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||||
2022-02-19 15:05:17|russ2000_2_0251|FLNT|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||||
2022-02-19 15:05:21|russ2000_2_0252|FLOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|27.53|25.55|25.57|29.69|32.19|33.53|37.03|39.12|47.13|48.71|44.26|51.8|30.24|31.9|39.17|38.08|48.87|28.42|37.44|42.92|57.39|65.07|64.22|73.94|86.22||||
2022-02-19 15:05:23|russ2000_2_0253|FMAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.0625|13.75|13.75|12.8125|11.25|11.0625|11.5|11|11.2|11.5|11.18|10.375|10.125|10|11.4|10.25|10|9|10.25|9.875|8.16|8.5|9.175|9.5|8.75|9.35|9.35|8.65|8.875|10.25|10.75|10.25|9.95|10.975|10.725|11|11.125|12|12.15|12.75|13.125|13|13.65|13|13.245|13.65|14.3745|15.65|20|21.05|29.5|35.95|41.9|40.58|40.35|42.59|38.08|30.1|27.65|25.67|30.15|25.91|21.24|20.55|23.49|25.17|21.75|22.47|32.3||||
2022-02-19 15:05:26|russ2000_2_0254|FMBH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10.6667|10.4444|10.0741|9.5556|8.3704|8.4444|8.3704|9.4444|9.3333|10.0741|10.6|11.2667|11.6889|11.7778|12.2222|12.8444|14.8889|21|20.6889|21.3333|22.2222|24.3333|25.5|26.7667|27|27.3333|27.3267|27.5333|27.8333|27.8333|27.3333|27.6333|26.6667|25.75|26.05|25.5|26.1|26.1|22.2|19.9|18.75|18.4|17.5|16.75|19|18.1|17.25|18.65|18|18.01|18.45|22.25|23.49|24.5|22.75|24.25|22.29|22.33|22|21.05|20.38|21.63|18.55|20|21.95|21.22|25.3|24.11|25|26.45|34|33.84|34.09|37.02|38.55|36.43|40.09|40.2|31.07|33.32|33.92|34.36|35.25|23.74|26.23|24.93|33.6|44.16|40.7|40.56|43|||||
2022-02-19 15:05:29|russ2000_2_0255|FMNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0014|15.8503|12.3406|12.7029|12.6451|9.2384|8.0097|6.8907|7.6564|9.8001|9.4986|10.8131|10.9573|11.2937|12.0146|14.2157|14.902|16.0784|16.1176|16.25|17|16.75|16.9|16.3|14.9|14.35|13.55|12.56|11.78|10.9|10.6|10.51|10.52|10.7|9.34|7.5|7.7|7.35|7.23|4.1|4.75|6.18|4.9|4.15|4.25|3.6|3.65|3.62|4.5|4.8|4.24|4.95|6.15|6.53|6.36|6.15|6.38|5.94|6.25|6.48|7.59|7.65|7.94|8.1|8.1|8.15|8.29|8.13|8.94|8.97|10.8|14.95|13.35|14.35|15.6|14.95|14.15|16.6|15.05|12.09|13.79|13.83|14.5|16.2|11.46|11.83|10.87|12.79|16.46|16.87|15.56|18.06||||
2022-02-19 15:05:33|russ2000_2_0256|FNKO|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|
2022-02-19 15:05:35|russ2000_2_0257|FNWB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|12.31|12.47|12.38|14.1129|12.87|12.54|13.23|16.15|15.38|15.71|17.35|16.25|16.47|16.16|15.35|15.15|15.57|16.26|17.12|18.13|10.87|12.42|9.86|15.66|16.56|17.6|17.68|20.14|||||
2022-02-19 15:05:37|russ2000_2_0258|FOCS|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||||
2022-02-19 15:05:38|russ2000_2_0259|FOLD|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||||
2022-02-19 15:05:41|russ2000_2_0260|FONR|price|0|||||||||||||||||||||||||||||||17.1875|14.0625|21.095|25.7825|25.7825|32.0325|42.1875|32.8125|42.1875|40.625|43.75|34.375|82.0325|53.9075|46.875|31.25|35.1575|50|59.5|75|90.625|66.4|60.15|64.075|61.725|58.6|66.4|73.45|95.325|73.45|62.5|57.025|33.6|31.25|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|
2022-02-19 15:05:46|russ2000_2_0261|FPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|12.51|11|10.48|11.74|11.9|9.99|11.07|10.74|11.24|11.48|11.18|10.9|9.01|9.06|8.82|8.55|9.11|6.7|4.5|6.4|6.67|6.27|6.78|6.07|6.85|6.6|8.58|11.49|12.32|12.72|12.07||||
2022-02-19 15:05:48|russ2000_2_0262|FRAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:48|russ2000_2_0263|FRBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.5|6.69|4|5|7|6|4.15|4.5|5|4.2|2.9|3.5|3.75|3.9|2.75|3.24|3.9|3.53|4.75|5|4.75|5.19|5.25|5.35|5.5|6|6.2|6.8|6.18|6.2|6.04|5.9739|5.95|6.21|6.94|6.65|6.85|8.54|12|11.3|11.75|13.05|13.85|14.25|13.85|13.1|12.02|11.53|11.5|10.8|11.05|6.94|6.52|6.24|9.65|12.38|13.73|13.68|14.54|||||
2022-02-19 15:05:51|russ2000_2_0264|FRTA|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|
2022-02-19 15:05:53|russ2000_2_0265|FSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:53|russ2000_2_0266|FSBW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.06|5.38|6.485|7.915|8.925|8.605|8.575|8.27|8.665|8.55|8.925|9.68|11.2249|11.79|12.79|12.5|12.68|14.025|18.5|18.045|21.785|26.405|27.105|26.61|30.67|27.99|21.12|25.24|24.49|25.37|31.895|18|19.285|20.6|27.815|33.92|35.87|34.31|33.61|||||
2022-02-19 15:05:55|russ2000_2_0267|FSCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:56|russ2000_2_0268|FSFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9067|3.1|3.2|3.2833|3.5667|3.4167|4.15|4.41|4.4|4.8667|5.0833|5.33|5.16|5.7433|5.6767|5.9|6.5|6.23|7.5|7.8647|7.45|7.6167|7.6192|8.0533|8.32|8.7933|9.8|9.8333|11|12.0333|10.9633|11.6946|12.06|14.8186|16.2433|17.33|17.7767|19.0233|23.6333|24.2367|22.7467|16.2333|18.0167|20|20.5233|22.25|12.4675|15.38|16.5933|20.1733|22.46|24.3567|27.78|25.41|||||
2022-02-19 15:05:58|russ2000_2_0269|FTSI|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|
2022-02-19 15:06:00|russ2000_2_0270|FTSV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:01|russ2000_2_0271|FUNC|price|0|||||||||||||||||||||||||||||||||||||||10.8994|11.2297|12.6334|14.5325|17.1748|22.7897|22.2942|19.8171|16.5968|20.8079|18.5784|14.9869|18.5784|16.4726|14.8628|13.5628|14.9867|14.8628|15.8537|17.0922|17.4638|20.0648|19.1978|19.8171|17.9592|16.473|16.1014|15.2344|14.3674|14.3055|9.4131|10.7755|10.6517|10.2801|13.005|13.3765|15.8537|15.8537|15.4375|17.7858|16.3788|16.2688|21.2241|20.8079|22.3438|24.1471|22.9383|19.2721|20.0747|20.4116|19.9657|19.8468|19.718|21.0458|22.6212|20.4611|21.0557|21.6997|22.2942|19.6685|20.9665|19.8369|19.4752|17.9989|19.718|13.3567|8.3034|11.1471|10.4733|5.9451|5.9451|3.8643|4.122|3.3986|3.0617|4.9245|3.6265|3.1311|5.9451|4.2706|6.2425|7.1044|8.2142|7.5305|8.1349|7.5999|7.5305|8.6898|7.8575|8.4718|9.0564|8.5808|8.1251|11.5929|10.8499|9.75|12.2668|15.95|14.5|14.9|16.65|17.4|19.2|20.45|18.8|15.92|17.26|19.71|22|24.09|14.29|13.34|11.71|15.5|17.62|17.43|18.6|18.76||||
2022-02-19 15:06:05|russ2000_2_0272|FVCB|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|||||
2022-02-19 15:06:07|russ2000_2_0273|GATX|price|0|7.1875|8.375|8.375|8.125|7.3438|7.125|7.4688|8.3125|8.375|7.0938|7.1875|8.5|9.25|8.25|7.6563|8.4063|10.625|10.1563|12.3125|9.625|11.4375|12.1875|11.6563|14.125|14.1875|17.4688|16.1875|17|16.8125|14.25|10.5|12.9375|17.3125|16|18.875|14.375|13.8125|13.125|13|16.5625|18.125|18.6875|20.625|20.375|21|20.25|20.25|22|22.438|23.563|25.875|24.313|23|24.125|23.375|24.25|24.438|28.875|33.782|36.282|38.9688|43.875|33.0625|37.875|32.9375|38.0625|31.0625|33.75|38|34|41.875|49.875|42.46|40.1|33.64|32.52|31.8|30.1|19.8|22.82|14.48|16.35|21.15|27.98|22.17|27.2632|26.66|29.56|33.19|34.5|39.55|36.08|41.29|42.5|41.37|43.33|47.8|49.25|42.75|36.68|39.07|44.33|39.57|30.97|20.23|25.72|27.95|28.75|28.65|26.68|29.32|35.28|38.66|37.12|30.99|43.66|40.3|38.5|42.44|43.3|51.97|47.43|47.52|52.17|67.88|66.94|58.37|57.54|57.98|53.15|44.15|42.55|47.5|43.97|44.55|61.58|60.96|64.27|61.56|62.16|68.49|74.23|86.59|70.81|76.37|79.29|77.53|82.85|62.56|60.98|63.75|83.18|92.74|88.47|89.56|104.19|||||
2022-02-19 15:06:12|russ2000_2_0274|GBT|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||||
2022-02-19 15:06:14|russ2000_2_0275|GCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6257|2.3127|2.1879|2.5625|2.1719|2|1.9375|2.1563|2.4063|2.5313|2.7025|3.3925|3.7625|4.375|4.555|4.475|4.75|5.45|5.7|6.955|8.34|8.76|8.0425|7.9275|8.0775|8.81|9|9.4|8.6|7.43|7.375|7|7.325|7.25|6.925|6.68|6.005|6|6.825|6.9|5.25|5.74|7.5|7.5|7.69|7.5|8|8.625|9.435|9|8.805|9.21|8.597|8.975|9.6|10.505|10.5|10.16|10.365|13.755|12.97|12.725|13.22|13.4949|14.5|14.0251|14|13.75|15.995|16.55|16|16.67|21.6|22.45|25.9|28.7|34.05|37.05|34.45|34.05|31.1|31.3795|29.3|27.62|28.8291|24.01|21.41|22.27|25.6|25.06|28.94|34.6|36.2|
2022-02-19 15:06:18|russ2000_2_0276|GCP|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||||
2022-02-19 15:06:20|russ2000_2_0277|GDEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|8.1875|10.375|9.875|8.25|7.75|9.875|8.6875|7.75|9.25|9.7|6.45|6|7.15|6.65|6|5.639|5.58|7.659|9.479|15.24|25.5|19.92|21.12|30.7|36|32.28|21.95|14.8|21.34|23.18|18.58|21.06|22.14|23.54|19.48|14.1|9.16|11.92|13.19|7.86|4.28|6.02|6.72|4.64|4.68|3.32|3.48|4.12|5.5726|4.4|4.56|3.68|3.66|5.86|4.36|6.14|5.96|7.08|8.36|7.96|10.12|9.36|8.33|6.81|8.56|9.11|8.81|9.73|10.5|13.22|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|48.79|50.34||||
2022-02-19 15:06:24|russ2000_2_0278|GEFB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:24|russ2000_2_0279|GENC|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|
2022-02-19 15:06:29|russ2000_2_0280|GH|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||||
2022-02-19 15:06:30|russ2000_2_0281|GKOS|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||||
2022-02-19 15:06:32|russ2000_2_0282|GLYC|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||||
2022-02-19 15:06:34|russ2000_2_0283|GMRE|price|0.364051789794|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640|340|220||||76||||||10.01|10.67|9.21|9.01|9.73|9.3|8.65|6.94|7.82|8.33|9.21|9.82|10.04|10.51|11.91|10.12|10.97|11.86|13.03|13.14|14.14|15.69|16.48|||||
2022-02-19 15:06:37|russ2000_2_0284|GMS|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||||
2022-02-19 15:06:38|russ2000_2_0285|GNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215|205|130|87|73.2|39.1|14.1|6.175|5.38|4.8|7.17|12.08|9.23|12.18|13.54|13.84|15.99|13.54|7.8|7.46|7.64|9.41|10.62|6.42|6.28|6.77|7.15|10.06|18.51|19.41|15.2||||
2022-02-19 15:06:41|russ2000_2_0286|GNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.52|27.21|23.61|25.47|22.56|24.78|23.01|23.77|22.17|21.79|20.62|16.9|20.31|20.34|17.59|18.9|19.34|19.35|20.28|13.37|15.48|15.9|17.07|18.06|18.5|16.29|15.29||||
2022-02-19 15:06:42|russ2000_2_0287|GNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2818|28.7909|28.1364|27.5364|30.3818|30.1545|27.7545|26.8909|26.5636|27.8909|27.6182|29.8909|18.9|23.5182|22.1909|27.8455|37.35|34.27|35.85|37.72|||||
2022-02-19 15:06:45|russ2000_2_0288|GOLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19.71|17.28|19.62|17.76|21.08|23.14|24.52|27.55|21.13|23.14|26.04|26.92|32.68|26.06|33.88|33.04|41.98|41.54|49.52|48.87|52.37||||
2022-02-19 15:06:47|russ2000_2_0289|GOSS|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||||
2022-02-19 15:06:48|russ2000_2_0290|GPMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.92|18.73|17.74|17.17|18.66|19.16|18.51|18.95|19.11|18.84|18.88|2.25|6.71|7.09|9.81|11.97|14.75|13.57|12.06||||
2022-02-19 15:06:50|russ2000_2_0291|GRBK|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||||
2022-02-19 15:06:53|russ2000_2_0292|GRIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:53|russ2000_2_0293|GRTS|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||||
2022-02-19 15:06:55|russ2000_2_0294|GSHD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|28.2|32.13|25.36|29.53|44.92|48.4|41.42|47.9|73.9|77.95|123.61|105.85|127.5|150.1|138.69||||
2022-02-19 15:06:56|russ2000_2_0295|GTHX|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||||
2022-02-19 15:06:58|russ2000_2_0296|GTXI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:58|russ2000_2_0297|GWRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|8.8|7.62|9.1|8.7|9.78|9.64|9.06|8.85|9.53|10.71|10.26|9.81|10.17|12.53|13.15|10.19|10.54|11|14.85|16.15|16.98|18.85|16.96|
2022-02-19 15:07:00|russ2000_2_0298|HARP|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||||
2022-02-19 15:07:01|russ2000_2_0299|HBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|25.69|22.73|28.19|22.76|21.8|21|17.38|15.7|18.95|10.06|11.9|19.43|17.59|18.57|22.03|15.78|14.65|
2022-02-19 15:07:03|russ2000_2_0300|HBCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.31|9.6299|9.87|11.88|12.29|12.23|14.17|13.11|13.2|14.14|14.55|14.44|14.66|15.57|17.44|16.89|17.99|18.23|18.27|18.64|17.53|18.75|20.88|20.26|22.71|23.02|21.27|24.86|25.8999|26.31|26.82|26.73|27.3|39.29|34.13|39.52|42.02|43.24|43.22|48.11|43.21|35.01|33.25|36.75|39.09|40|22.95|25.05|24.48|28.02|36.55|38.53|38.55|40.7|||||
2022-02-19 15:07:06|russ2000_2_0301|HBIO|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||||
2022-02-19 15:07:10|russ2000_2_0302|HBMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:11|russ2000_2_0303|HCHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:11|russ2000_2_0304|HIFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.167|6.833|7.333|7.5|8.5|9.833|9.167|9.667|10|12.5|12.333|14.5|18.25|19.167|24.6667|20.1667|16.6667|16.5|16|15|14.75|15|11.75|13.125|14.875|16.75|18.625|21.53|24.25|23.7|26.5|29.852|28.75|29.991|31.95|35.04|37|41.54|39.75|40.99|41.11|43.9|41|42.2|40.75|38.8|39|37.12|38.49|34.28|34.75|31.5|30.66|29.64|29|29.26|27|25.085|27.5|30.045|31.2|30.69|34.67|36.93|37.62|44.5|51.51|52.93|47.68|47.8|56.44|60.47|64.43|62.6|69.7|67.88|69.91|78.49|78.5|79.4|81.55|87.01|99|115.11|116.03|119.8|119.11|122.92|138.5|196.78|176.85|181.93|190.27|207|206|219.7|219.81|197.74|172.01|198.01|189|210.2|144.99|167.78|184|216|283.76|290.5|336.7|419.88|
2022-02-19 15:07:16|russ2000_2_0305|HIIQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:16|russ2000_2_0306|HLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|20.93|24.2|24.76|22.43|24.23|30.88|33.73|34.48|38.55|45.36|43.6|51.11|45.26|36.94|45.85|44.03|43.59|48.87|52.12|55.64|58.04|66.89|67.26|81.08|92.14|105.59||||
2022-02-19 15:07:18|russ2000_2_0307|HLNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|21.99|26.18|34.43|36.42|47.33|44.89|36.49|43.58|55.45|59.45|59.6|55.31|67.37|63.25|77.47|87.15|90.41|88.19|105.9||||
2022-02-19 15:07:19|russ2000_2_0308|HOFT|price|1.28184059162||||||||||||||||||||||||||||||||||||||||||||||||20|20|20|20|13.876|14.376|17.126|18.126|17|16|14.5|14|16.25|17|16.25|14.5|6.75|7.5|7|6.75|6.25|4|5.5|4.5|4.25|4.15|4.375|4.1|8.275|8.1|8|7.755|13.85|13.825|14.06|20.995|22.81|21.47|26.52|23.35|16.7|14.75|18.12|15.52|18.67|16.06|14.78|14.86|22.03|24.74|18.35|16.82|20.97|20.18|16.84|6.67|11.72|12.4|13.31|12.2|15.76|15.57|9.35|11.37|12.44|11|9.05|9.76|11.84|10.98|11.35|13.89|17.29|17.5|14.39|17.08|13.85|14.3|14.94|15.39|25.45|25.27|23.86|27.4|24.8|24.19|23.26|27.3|43.45|42.9|40.25|50|37.75|37.3|42.05|30.13|29.81|26.83|17.86|23.81|14.99|16.3|24.65|30.27|37.51|35.85|31.16|23.74|||||
2022-02-19 15:07:24|russ2000_2_0309|HOME|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:24|russ2000_2_0310|HONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|15.59|19.34|18.99|19.96|18.81|19.16|17.48|19.05|19.19|15.7|9.4575|10.1092|10.08|11.04|7.69|8.54|7.97|10.73|13.69|14.29|13.94|14.89|||||
2022-02-19 15:07:26|russ2000_2_0311|HOPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0004|2.313|2.8134|3.1878|2.5|2.0625|2.5625|2.5|2.375|2.4219|2.125|2.25|3.25|3.8125|4.075|4|4.9125|3.8375|4.9975|5.5275|4.48|5.43|6.375|8.65|8.57|13.57|14.83|15.78|19.26|21.86|16.84|15.07|14.9|18.11|17.9|18.21|18.4|20.33|17.45|16.05|16.01|12.12|12.91|12.04|11.2|9.57|2.94|4.69|7.37|11.46|8.66|8.66|7.13|9.27|9.41|7.74|6.37|8.96|11.07|10.85|12.49|11.47|13.15|12.79|14.01|16.47|17.25|16.15|14.63|13.95|14.33|14.78|15.04|17.31|14.76|15.41|16.98|22.25|18.57|18.65|16.58|18.43|18.97|17.82|16.73|11.89|13.15|13.26|14.65|14.9|8.13|8.875|7.87|11.03|15.15|14.11|13.34|14.66|||||
2022-02-19 15:07:30|russ2000_2_0312|HPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:31|russ2000_2_0313|HRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.35|33.7|40.16|48.89|36.95|48.45|63.26|63.34|55.75|51.58|25.53|38.98|43.81|46.99|48.94|22.67|27.38|39.61|65.86|101.33|112.07|167.07|155.77||||
2022-02-19 15:07:32|russ2000_2_0314|HSDT|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||||
2022-02-19 15:07:34|russ2000_2_0315|HSKA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.25|147.5|123.75|126.88|108.75|90.625|44.375|32.5|30.625|24.375|23.125|45.3125|21.25|29.375|8.125|13.125|10.525|8|8.2|11.3|6|5|3.5|8.3|12.8|20|24.3|18.6|12.8|15.7|11.7|10.5|6.1|7.5|13.3|14.5|10.2|16.1|17|17|25|22|18.3|13.199|12.6|8|2.5|2.59|3.6|4.618|5.7|8.4|6.4|4.6|4.3|6.2501|9.65|8.92|6.98|11.8|11.35|8.94|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||||
2022-02-19 15:07:38|russ2000_2_0316|HUD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:39|russ2000_2_0317|HWC|price|0||||||||||||||||||||||||||||||||||4.2029|4.2392|6.1595|5.942|7.2464|7.3913|8.4783|9.058|8.8406|10.0725|9.5652|8.4783|8.1159|8.6957|8.696|8.768|8.913|10.218|10.87|10.363|11.739|11.015|13.5|13.25|16.334|16.75|20.167|20.5|18|15.9167|15.1667|15.3333|14.9583|13.3333|12.9167|10.2917|11.3333|10.3125|12.75|14.4792|14.3167|13.5267|14.3467|17.9|22.46|23.4895|22.325|21.53|23.375|24.675|27.285|30.96|29.06|31.79|33.46|32.5|34.4|34.14|37.81|46.52|56|53.55|52.84|43.98|37.55|40.08|38.2|42.02|39.29|51|45.46|31.28|32.49|37.57|43.81|41.81|33.36|30.07|34.86|32.84|30.98|26.81|31.97|35.51|30.44|30.98|31.73|30.92|30.07|31.38|36.68|36.65|35.32|32.05|30.7|29.86|31.91|27.05|25.17|22.96|26.11|32.43|43.1|45.55|49|48.45|49.5|51.7|46.65|47.55|34.65|40.4|40.06|38.295|43.88|19.52|21.2|18.81|34.02|42.01|44.44|47.12|50.02|||||
2022-02-19 15:07:43|russ2000_2_0318|ICBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:44|russ2000_2_0319|ICHR|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||||
2022-02-19 15:07:45|russ2000_2_0320|IEA|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||||
2022-02-19 15:07:47|russ2000_2_0321|IESC|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|
2022-02-19 15:07:50|russ2000_2_0322|IIIV|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||||
2022-02-19 15:07:52|russ2000_2_0323|IIN|price|0|1.6667|1.875|1.8334|1.2917|1.0834|1.2917|1.8334|1.875|2.375|1.625|1.6667|1.5|1.375|1.6667|1.5|1.0834|1.9166|2.1667|2.5416|2.125|2.6667|3.125|2.6667|2.75|3.2083|3.5833|5.4584|5.6667|8.875|10.5001|6.4167|6|10.6667|8.0833|7|7.3333|7.75|7.3333|6.4167|7.75|6.6667|6.8334|7.0833|9.1667|9.3333|7.4167|7.6667|6.583|6.583|5.667|5.542|6.5|7.083|7.417|9.3333|11.417|10.6667|12.438|12.625|9.625|10|8.875|7.625|8.25|5.438|6.875|4.938|6.688|5.75|7.375|5.938|3.5|3.75|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||||
2022-02-19 15:07:58|russ2000_2_0324|IIPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|16.65|17.07|18.35|28|26.32|37.01|46.54|45.89|81.69|130.97|89.79|75.87|75.93|88.02|124.75|181.28|176.75|193.99|233.9|256.22||||
2022-02-19 15:08:01|russ2000_2_0325|ILPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|20.5|22.39|22.6|19.52|20.16|20.14|21.27|22.03|17.22|20.55|21.7|23.05|23.75|26.18|25.37|24.61||||
2022-02-19 15:08:02|russ2000_2_0326|IMAX|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||||
2022-02-19 15:08:06|russ2000_2_0327|IMH|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|
2022-02-19 15:08:10|russ2000_2_0328|IMUX|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||||
2022-02-19 15:08:12|russ2000_2_0329|INBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6667|9.8333|12.5|10.9667|10.2|11.7|10.8333|11.0133|10.7667|9.9333|9.3|9.3333|9.0667|7.3|7.6667|6.4667|5.7|5.6467|5.2|5.7333|4|4.6667|6.6667|6.3333|7.3333|6.8667|6.84|6.7533|6.8|8.9933|9.3667|10.7667|14|15.4|20.49|27.47|23.52|22.95|21.12|15.68|16.75|17.86|24.5|30.76|29.01|24.24|23.09|22.86|31|29.7|28.15|31.75|39|36.85|33.65|30.45|20.31|19.33|19.73|21.6|23.71|16.42|16.62|14.62|28.39|35.86|30.46|30.6|46.36|||||
2022-02-19 15:08:15|russ2000_2_0330|INNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:16|russ2000_2_0331|INSP|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||||
2022-02-19 15:08:17|russ2000_2_0332|INST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.27|22.59|23.98||||
2022-02-19 15:08:18|russ2000_2_0333|INSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.93|19.13|21.28|20.1|18.61|17.37|24.11|19.63|16.79|17.14|18.16|17.93|29.76|23.89|16.34|14.49|16.19|18.36|19.15|18.25|14.82||||
2022-02-19 15:08:19|russ2000_2_0334|INVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|18.17|18.19|17.03|21.57|21.21|28.02|22.83|27.73|30.67|29.75|32.46|28.06|21.7|10.01|12.65|12.91|11.66|17|13.49|14.75|13.47|13.64|14.38|19.39|28.64|24.11|22.12|21.87|22.97|19.99|19.42|25.76|22.65|23.88|35.25|41.2|34.27|32.38|29.78|18.03|14.84|17.07|18.095|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||||
2022-02-19 15:08:22|russ2000_2_0335|IOTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:23|russ2000_2_0336|IOVA|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||||
2022-02-19 15:08:25|russ2000_2_0337|IRMD|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||||
2022-02-19 15:08:27|russ2000_2_0338|IRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|8.33|8.34|8.67|9.17|9.68|9.35|9.49|7.53|6.98|7.75|7.12|8.18|9.24|8.92|9.37|9.81|10.15|10.14|9.14|10.21|10.33|9.23|10.79|11.68|14.32|14.08|8.94|11.49|11.5|13.29|15.58|18.22|20.67|25.83||||
2022-02-19 15:08:30|russ2000_2_0339|IRTC|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||||
2022-02-19 15:08:31|russ2000_2_0340|ISTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|13.3|13.81|17.1|15.2|15.67|17.6|15.18|15.65|15.45|18.3|22.1|23.25|23.8|24.4|25.2|28.4|26.85|24.69|22.71|23.22|23.72|24|12.51|14.5|12.99|16.61|20.93|22.46|21.87|18.26||||
2022-02-19 15:08:33|russ2000_2_0341|ITGR|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||||
2022-02-19 15:08:37|russ2000_2_0342|ITI|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||||
2022-02-19 15:08:42|russ2000_2_0343|ITIC|price|0||||||||||||||||8|9.8125|10.8125|15.25|10.75|7.25|8|6.5|6.5|6.5|6.25|7.5|5.75|5.75|7.5|4.875|4.75|6|5|5|4.875|7.25|3.75|5.375|6.5|7.75|7.625|8.625|8.5|8.75|8.25|7.5|6.75|7.5|9.25|9.5|10.5|12.25|11.25|12.5|15.75|15|15.75|20|21.25|25.75|25|22|21|21.5|17|14.125|17.25|13.25|10.5|10.5|15.75|15|15.15|15.25|15.44|18.46|19.4|17.76|22.843|20.79|28.54|30.5|31.011|30.75|31.5|30.05|36.99|39|36|39.05|42.17|42.93|44.23|46|53.3999|50.33|50.58|39.24|38.3899|49|48.5|40.01|37.35|28.99|26.89|32.75|30.9|33.99|31.7|32.59|30.5|31.8|39.86|35.29|35.77|46.72|56.93|65.24|60|69.07|70.94|75.1|80.98|75.9|67.38|73.2|72.9|74.04|70.89|71.8|100|91.07|95.25|99.5|158.18|158.15|193.44|179.07|198.35|199.9|184.66|167.9|176.68|157.9|167|160.1|159.2|128|121.32|130.06|153|166|174.63|182.6|197.15|
2022-02-19 15:08:47|russ2000_2_0344|JAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:47|russ2000_2_0345|JAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:48|russ2000_2_0346|JCAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:48|russ2000_2_0347|JELD|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||||
2022-02-19 15:08:50|russ2000_2_0348|JILL|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.25|66.75|62.5|27.7|43.75|25.55|40.95|25.45|30.4|27.5|10.7|8.85|5.85|2.2|3.422|3.5565|4.17|9.4|20.78|15.65|15.08|
2022-02-19 15:08:51|russ2000_2_0349|JNCE|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||||
2022-02-19 15:08:53|russ2000_2_0350|KALA|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||||
2022-02-19 15:08:54|russ2000_2_0351|KDMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:54|russ2000_2_0352|KIDS|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||||
2022-02-19 15:08:56|russ2000_2_0353|KINS|price|0|||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.315|0.315|1.25|2.19|1.875|1.875|1.875|2.5|6.25|3.44|3.75|3.125|5|8.75|8.75|8.75|7.1875|4.6875|4.0625|2.1875|2.1875|1.4063|1.875|1.75|1.25|1.6|1.25|1.5|2.35|1.95|1.75|2.95|4.4|4.75|6.55|5.85|6.3|7.75|5.59|3.56|3.1|2.58|2.75|2.07|1.9482|3.06|2.4|2.68|2.3|1.67|1.67|1.01|0.8|0.48|0.36|2.24|2.15|2.49|3|2.89|2.42|3.5|3.091|2.988|3.48|3.59|3.18|5.235|5.09|4.869|5.7|5.22|5.27|7.27|6.97|6.67|8.0901|8.15|7.53|7.6|8.64|9|8.26|8.85|9.23|13.75|15.95|15.3|16.3|18.8|16.8|16.9|19|17.69|14.74|8.65|8.52|7.75|5.11|4.42|5.89|6.65|8.54|7.8|6.64|5.0006||||
2022-02-19 15:09:00|russ2000_2_0354|KLXE|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||||
2022-02-19 15:09:02|russ2000_2_0355|KNSA|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||||
2022-02-19 15:09:03|russ2000_2_0356|KNSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|22.33|34.67|31.95|37.88|43.69|45.04|51.38|51.37|62.4|54.08|68.57|87.36|100.75|101.66|104.53|155.21|186.28|200.13|163.77|161.51|161.7|231.73||||
2022-02-19 15:09:05|russ2000_2_0357|KOD|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||||
2022-02-19 15:09:06|russ2000_2_0358|KREF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|21.5|21.04|20.01|19.79|20.29|20.27|19.38|20.39|20.1|19.99|20.77|14.6|16.58|16.54|18.51|18.66|21.63|21.34|21.33|||||
2022-02-19 15:09:08|russ2000_2_0359|KURA|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||||
2022-02-19 15:09:09|russ2000_2_0360|KZR|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||||
2022-02-19 15:09:11|russ2000_2_0361|LAND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.25|16.96|15.92|16.2|14.02|12.91|12.01|10.51|12.05|10.34|9.07|8.61|10.07|11.06|10.63|11.24|11.1|11.41|13.56|13.44|12.08|12.68|12.32|11.52|12.65|11.4|11.97|12.97|11.85|15.86|15.06|14.4|17.86|24.1|22.8|33.27||||
2022-02-19 15:09:13|russ2000_2_0362|LASR|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||||
2022-02-19 15:09:14|russ2000_2_0363|LAUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.12|14.14|18.48|14.54|13.57|13.74|14.93|15.18|14.82|14.97|14.89|17.55|17.61|10.76|9.75|13.28|14.74|13.59|14.51|17.17|12.04||||
2022-02-19 15:09:16|russ2000_2_0364|LAWS|price|0|10.5155|10.6715|9.7042|10.6091|8.4604|8.8974|9.99|10.989|12.987|12.7372|12.6748|13.2368|15.3285|16.1794|13.4933|14.1804|17.6787|19.3341|23.4883|19.99|23.1759|29|26.25|25|21.75|23.25|22.75|22.5|26|28.5|24.5|29|30|29.25|29.25|26.25|28.75|26|25|25.25|29|25.75|26.25|29|25.5|23|24.75|26|27|26.5|27.25|24.5|22|25.25|21.875|21.875|22.25|27|29.5|29.75|26.75|25.75|22|23|20.5|25.1875|21.625|23.125|23.8125|24.625|24.1875|27.1875|24.75|29.3|24.4|26|28.82|30.81|29.15|30.98|25.75|27.41|27|33.07|32.5|38.15|40.97|50.19|46.8|38.82|36.72|37.74|40.93|39.42|41.92|45.89|37.88|38.7|34.81|37.92|27.55|24.78|27.65|22.85|12.17|14.21|17.41|17.65|15.47|16.98|15.27|24.89|23.04|19.67|13.52|15.43|15.11|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||||
2022-02-19 15:09:22|russ2000_2_0365|LBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|12.29|12.29|10.9|8.44|9.97|10.35|11.47|11.5|8.59|10|8.27|9.71|11.73|11.84|13.69|14.19|||||
2022-02-19 15:09:24|russ2000_2_0366|LBRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.78|16.89|17.96|21.68|13.52|14.92|15.79|10.65|11.18|3.01|5.8|7.99|10.33|11.29|14.16|12.82|9.91||||
2022-02-19 15:09:26|russ2000_2_0367|LCII|price|0.282226211849|||||||||2.375|1.625|2.25|1.25|1.375|1.0626|0.9376|1.3126|0.9376|1.125|0.6876|0.625|0.6876|0.5626|0.5626|0.5|0.75|0.875|0.6563|0.4688|0.375|0.4375|0.25|0.2188|0.2266|0.3438|0.625|1.1875|1.125|1.1563|1.9063|3.375|2.375|1.9375|2.25|2.5|2.5313|2.5625|2.188|2.625|3.188|3|3.438|3.657|4.125|4.594|6.188|5.438|5.438|7.032|5.657|6.344|7.313|7|5.75|5.8125|6.4375|5.9688|4.5|3.5|3.5313|3.9063|2.875|2.75|2.8|4.875|4.7|6.35|7.63|7.425|8.1|7.605|7.55|9.55|12.525|17.54|18.6|19.085|15.675|18.825|18.94|22.275|28.85|35.55|35.94|23.33|27.15|28.68|28.77|34.78|39.58|24.46|24.39|14.8|12.1|8.68|14.28|19.19|19.14|22.02|25.65|21.13|21.07|22.33|24.07|21.3|24.03|27.31|29.78|26.86|31.67|36.31|36.1|40.83|50.26|54.2|50.32|45|48.06|61.54|56.67|58.66|59.83|64.46|64.83|91.61|89.55|99.8|101.15|106.75|123.8|104.15|95.3|91.95|69.35|76.82|87.85|91.63|97.12|66.83|86.72|125.8|109.66|132.28|146.5|145.82|139.64||||||
2022-02-19 15:09:31|russ2000_2_0368|LCNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.8|12.6|13|18.25|19.5|19.375|10.5|10.0313|9.75|8.5625|8.125|10|10.25|10.275|10.75|11.25|11.5|12.3775|13.5625|14.375|16.75|17.5|17.9375|18.7|18.5|19|18.625|19|18.3|18.575|18.795|18.25|18.25|18|15.75|14|14|12.75|12.55|10.6|9.5|9.65|8.6|9.85|10.5|11.05|12.05|11.75|11.85|11.76|12|11.92|12.75|12.542|12.647|13.25|13.17|13.68|16.18|21|21.29|17.6|17.77|14.95|15.02|14.58|15.3|16.4|16.22|16.55|16.1|16.81|17.86|24.45|22.15|19.9|21.3|20.5|19.45|20.05|18.5|15.71|17.15|18.12|17.48|19.48|12.75|14.55|13.52|14.51|18.53|16.58|17.47|18.93||||
2022-02-19 15:09:35|russ2000_2_0369|LEGH|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|26.25||||
2022-02-19 15:09:36|russ2000_2_0370|LEVL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.87|27.02|27.87|22.28|23.26|23.61|24.54|25.16|18|16.74|15|19.58|25.9|27|31.19|39.5|||||
2022-02-19 15:09:38|russ2000_2_0371|LEXEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:38|russ2000_2_0372|LILA|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||||
2022-02-19 15:09:40|russ2000_2_0373|LILAK|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||||
2022-02-19 15:09:42|russ2000_2_0374|LIND|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||||
2022-02-19 15:09:44|russ2000_2_0375|LITE|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||||
2022-02-19 15:09:46|russ2000_2_0376|LIVN|price|0.51724137931||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:09:51|russ2000_2_0377|LIVX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:51|russ2000_2_0378|LJPC|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|
2022-02-19 15:09:55|russ2000_2_0379|LKSD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:56|russ2000_2_0380|LLEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:56|russ2000_2_0381|LMAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.1|6.5|6.03|6.51|6.39|3.73|3.01|3.5|1.86|2.07|3.11|3.87|4.9|4.62|5.43|7.04|6.67|6.62|7.12|6.9|5.76|5.84|5.66|6.21|6.01|5.98|6.66|6.64|8.07|8.02|8.1903|6.86|7.56|8.16|11.53|13.7|17.77|13.63|14.01|21.78|24.28|23.96|29.93|38.4|30.99|36.9|35.95|34.73|22.78|31.02|27.26|35.78|35.87|23.68|25.8|32.21|38.88|48.88|63.33|56.74|51.86||||
2022-02-19 15:10:00|russ2000_2_0382|LNTH|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||||
2022-02-19 15:10:02|russ2000_2_0383|LOB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|20.09|14.45|14.32|13.71|14.33|18.9|21.3|24.2|23.4|23.35|27.75|30|26.9|14.79|14.61|16.5|18.15|19.01|10.44|13.69|25.33|46.62|68.49|59|63.47|86.89|||||
2022-02-19 15:10:04|russ2000_2_0384|LOGC|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||||
2022-02-19 15:10:06|russ2000_2_0385|LOVE|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||||
2022-02-19 15:10:07|russ2000_2_0386|LQDA|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||||
2022-02-19 15:10:08|russ2000_2_0387|LTHM|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||||
2022-02-19 15:10:10|russ2000_2_0388|MARK|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|
2022-02-19 15:10:13|russ2000_2_0389|MAXR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8536|16.9601|19.577|27.204|28.7628|39.726|36.895|42.6221|44.5663|51.4713|52.97|53.35|47.94|46.2689|41.4825|53.7|52.92|56.1287|67.95|63.39|79.18|76.99|76.9633|80.41|74.73|81.7353|76.6876|74.95|54.308|60.97|64.8826|64.6941|60.6019|48.5|53.1873|52.96|57.7182|65.01|44.82|48.86|34.81|10.85|3.96|7.43|7.71|14.29|11.32|17.96|25.97|34.4|36.61|40.06|28.99|30.35||||
2022-02-19 15:10:15|russ2000_2_0390|MBCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.059|14.059|13.6054|13.6054|13.8322|13.8322|13.6054|12.4717|11.312|12.4717|10.5442|11.4286|11.7914|12.4286|16.1905|14|14.0476|12.957|15.2381|15.5|16|16.5|18|18.375|20|20|19.2855|20.5|21|20.75|20.875|21.125|19.625|19.35|19|18.5|18|15|12|11|10.3|10|7.625|10|11.75|9.5|8.5|8.9|9.25|8.75|8.475|8.5|10.075|11.75|11.625|12.25|15.075|13.125|14.5|13|13.525|14.25|16.55|16.5|15.87|15.825|17|16.875|16|15.955|16.7928|19.435|22.7624|25.8|23.475|24.225|24.425|26.8|23.5719|21|20.605|20.12|23.405|26.55|13.06|20.41|19.65|22.29|21|23.64|23.38|25.4||||
2022-02-19 15:10:19|russ2000_2_0391|MBIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|13.12|14.9333|18.88|17.42|13.0733|14|10.82|11.0733|13|10.0133|11.52|13.14|18.3333|27.96|26.16|26.1333|32.1533||||
2022-02-19 15:10:20|russ2000_2_0392|MBIO|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||||
2022-02-19 15:10:22|russ2000_2_0393|MBTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:22|russ2000_2_0394|MCB|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|||||
2022-02-19 15:10:24|russ2000_2_0395|MCFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|12.17|13.66|13.78|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||||
2022-02-19 15:10:25|russ2000_2_0396|MCRB|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||||
2022-02-19 15:10:27|russ2000_2_0397|MCRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:28|russ2000_2_0398|MDGL|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||||
2022-02-19 15:10:31|russ2000_2_0399|MEDP|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|||||
2022-02-19 15:10:32|russ2000_2_0400|MEET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:33|russ2000_2_0401|MESA|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||||
2022-02-19 15:10:35|russ2000_2_0402|METC|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||||
2022-02-19 15:10:36|russ2000_2_0403|MFSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:37|russ2000_2_0404|MGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:37|russ2000_2_0405|MGPI|price|0|||||||||||||||||||||||5|6.7083|8.2917|8.9583|9.8751|8.4167|6.4167|6.5834|6.5834|7.6667|9.5834|9.5834|9.1667|10.9167|10.75|11.75|10.9375|11.75|14.875|12.75|12.4375|14.75|15.375|17.875|14|12|9|9.25|8.625|7|6.375|6.5|6.813|8.5|6|6.625|7|6.25|6.75|7.25|5.5|6.8125|5|5.5625|4.75|3.6875|3.1875|4.1563|5.5|4.375|4.125|5.6|4.375|5.78|6.975|6.495|3.65|3.9|3.275|4.415|4.465|7.875|12.795|19.345|9.92|8.64|8.34|8.3|11.2|11.8|16.2|23.22|21.27|22.61|20.37|16.9|10.27|9.42|6.99|5.8|2.84|0.67|0.74|2.86|4.26|7.65|7.68|6.63|7.85|11.04|8.72|8.71|5.07|5.04|5.38|3.21|3.82|3.42|4.35|5.96|5.24|5.19|6.75|7.96|13.07|15.86|13.46|16.82|16.01|25.95|24.24|38.23|40.52|49.98|54.23|51.17|60.63|76.88|89.59|88.81|78.98|57.05|77.15|66.31|49.68|48.45|26.89|36.705|39.74|47.06|59.15|67.64|65.1|84.99||||
2022-02-19 15:10:42|russ2000_2_0406|MGTA|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||||
2022-02-19 15:10:44|russ2000_2_0407|MGTX|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||||
2022-02-19 15:10:45|russ2000_2_0408|MITK|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||||
2022-02-19 15:10:50|russ2000_2_0409|MJCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:50|russ2000_2_0410|MLNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:50|russ2000_2_0411|MLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.875|9.875|8.938|9.625|15.375|18.75|18.5|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|
2022-02-19 15:10:54|russ2000_2_0412|MLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.85|10.03|9.2|8.95|9.75|9.75|9.59|9.6|8.65|6.74|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||||
2022-02-19 15:10:57|russ2000_2_0413|MNLO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:57|russ2000_2_0414|MNOV|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||||
2022-02-19 15:11:00|russ2000_2_0415|MOGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:01|russ2000_2_0416|MPB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3741|17.6005|20.2503|33|29|29.6231|25.6253|25.3751|26|25.1263|23.626|23|18.5|18.5|15.3755|15.2498|16.2497|19|18.5|18.049|18.7502|18|18.7998|21.7501|21.2496|21.8999|22|23.73|28.2503|27.4995|27.3504|27.7505|25.2|25.0498|25.3995|24.8|27|24.55|25.45|25.8|23.95|26.5|26.24|25.5|25.15|26.7|23.36|22|19|16.05|15.5|10|10|9.5|6.75|7.5|10.6|8.78|8|7.735|10.94|9.7|10.51|10.25|11.07|11|11.5|13.1|14.5|15.1|15.51|15.65|15.89|15.67|16.45|16.2|14.9|15.6001|18.15|22.873|27.25|26.7|29.25|32.25|32.25|34.9|29.25|24.83|24|25.6|25.72|28.3|18.41|17.75|18.2|23.2|25.5|27.47|25.94|31.82||||
2022-02-19 15:11:05|russ2000_2_0417|MRNS|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||||
2022-02-19 15:11:07|russ2000_2_0418|MRSN|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||||
2022-02-19 15:11:08|russ2000_2_0419|MSBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|21.06|24.94|36.86|33.24|33.67|31.6|32.47|31.27|34.48|32.01|22.14|24.06|26.15|26.71|28.96|17.49|14.95|12.85|17.83|27.74|26.27|24.86|25.18||||
2022-02-19 15:11:10|russ2000_2_0420|MSGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:10|russ2000_2_0421|MTEM|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||||
2022-02-19 15:11:13|russ2000_2_0422|MVBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2727|7.5|7.7273|7.3864|7.6136|7.3864|7.8864|7.8864|||9.0909|9.0909|6.8182|6.8182||9.0909|9.0909|8.7273|8.9091|8.1818|7.7273|8.1818|7.9545|9.5|9.375|9.5|6.5|11|11.005|11.525|11.995|12|14.125|19.25|16.6|16.75|16.89|15.7|14.7|13|14.85|15.1|13.1|13.89|13|13|12.8|12.87|13.15|18.45|20|19.66|17.87|18.06|17.37|15.25|16.71|20.5|24.92|12.75|13.3|15.56|22.06|33.63|43.12|41.78|41.19||||
2022-02-19 15:11:17|russ2000_2_0423|MYOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:17|russ2000_2_0424|NBN|price|0.0203908241291||||||||||||||||||4.8334|4.0834|4.1667|4.4167|4.1667|4.5|5|5.0834|4.7917|4.6667|3.8334|3.6667|4.8334|3.6667|3.4167|3.4167|3.625|3.8334|4.1667|4|3.6667|4.25|4.7917|5|5.0834|6.1667|7|7.3333|7.25|7.3333|7.167|7.167|7.167|7.75|8.583|8.333|8.333|9|9.083|9.5|9.792|16.25|17.875|17.375|15.25|9.625|10|10.5|9.5|8.625|9.1875|8.875|7.75|8.375|10.2|10.35|13|12.1|15|15|13.85|13.9|15|15.02|16.75|18.3|19.48|19.25|19.05|19|21|19.63|20.95|22.3|21|21.1|21.55|19.53|18.52|18.67|18.75|16.95|13.5|14.6|10.27|8.5|8.99|7.85|9.15|9.14|14|13.05|12.91|12.25|14.5|14.5|13.66|13.4|11.6|10.62|8.55|9.29|9.4|9.4|9.91|10.03|9.26|9.38|9.33|9.07|9.4|9.32|10.11|10.85|10.65|10.94|10.99|11.12|15.1|15.65|20.85|26.7|21.55|20.6|21.2|22.23|20.7|21.64|21.07|21.41|11.16|10.51|15.19|19.19|27.37|27.25|29.09|35.78||||||
2022-02-19 15:11:22|russ2000_2_0425|NCBS|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|||||
2022-02-19 15:11:24|russ2000_2_0426|NCSM|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|
2022-02-19 15:11:26|russ2000_2_0427|NE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.73|27.06|24.81||||
2022-02-19 15:11:28|russ2000_2_0428|NEO|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||||
2022-02-19 15:11:32|russ2000_2_0429|NEOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:32|russ2000_2_0430|NERV|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||||
2022-02-19 15:11:35|russ2000_2_0431|NEXT|price|0.028818443804|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:11:36|russ2000_2_0432|NGVT|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||||
2022-02-19 15:11:38|russ2000_2_0433|NH|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||||
2022-02-19 15:11:40|russ2000_2_0434|NHTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13032|15252|21500|23000|20500|14500|5500|6500|3624|876|124|376|106.3|175|387.5|431.3|337.5|268.8|175|121.9|28.1|8|1.5|1.6|4.2|4.4|3.1|2|1|2|2.2|1.3|5.65|7.57|10.5|18.27|14.65|12.55|11|13.27|12.28|14.99|9.65|6.75|3.72|2.6|1.5|1.85|3.87|2.21|1.21|0.88|1.01|0.52|0.3|0.3201|0.56|0.5|0.142|0.22|0.235|0.17|0.121|0.14|0.43|0.68|0.65|1.33|1.25|1.2|1.01|1.24|0.95|1.84|3.2|5|6.7|12.1|11.45|17.9|41.46|32.68|33.53|33.15|28.19|28.26|24.85|28.9|27.85|23.9|15.19|19.01|25.02|23.28|18.49|12.96|8.05|7.08|5.38|3.29|5.74|5.64|4.98|6.75|6.99|7.17|6.76|
2022-02-19 15:11:43|russ2000_2_0435|NIHD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:44|russ2000_2_0436|NINE|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||||
2022-02-19 15:11:46|russ2000_2_0437|NK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:46|russ2000_2_0438|NMRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|14.97|14.85|11.08|8.03|8.32|8.77|9.265|13.63|4.4|4.61|4.32|7.24|10.005|12.01|14.53|18.7||||
2022-02-19 15:11:47|russ2000_2_0439|NODK|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|
2022-02-19 15:11:49|russ2000_2_0440|NOVT|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||||
2022-02-19 15:11:53|russ2000_2_0441|NPTN|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||||
2022-02-19 15:11:55|russ2000_2_0442|NRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.74|17.32|18.02|18.16|16.45|14.15|13.01|13.96|14.4|14.21|11.71|16.52|15.28|13.59|15.68|18.2|19.95|26.95|37.85|37.1|29.05|37.3|39.1|38.67|38.6|54.44|61.62|65.94|45.48|58.21|49.2|43.81|46.48|46.32|43.67|42.43|
2022-02-19 15:11:58|russ2000_2_0443|NRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:59|russ2000_2_0444|NSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|12.66|13.55|17.14|21.52|21.76|21.27|21.59|23.69|24.24|23.97|27.25|25.3|30.25|25.4|26.29|28.51|28.69|33.07|33.62|29.6|28.66|33.24|35.02|40.31|50.54|54.04|69.2||||
2022-02-19 15:12:01|russ2000_2_0445|NSSC|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||||
2022-02-19 15:12:06|russ2000_2_0446|NTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|31.44|31.91|33.34|35.43|36.66|44.22|46.56|51.86|31.32|35.88|34.98|31.4|37.02|16.51|24.39|21.95|31.05|38.11|35.49|34.5|38.68||||
2022-02-19 15:12:08|russ2000_2_0447|NTGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:08|russ2000_2_0448|NTLA|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||||
2022-02-19 15:12:10|russ2000_2_0449|NTRA|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||||
2022-02-19 15:12:12|russ2000_2_0450|NVCR|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||||
2022-02-19 15:12:13|russ2000_2_0451|NVEE|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||||
2022-02-19 15:12:15|russ2000_2_0452|NVTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:16|russ2000_2_0453|NWFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3074|9.5957|9.4519|9.5957|9.8124|9.7403|11.8326|18.4704|15.8727|8.7542|9.2352|8.177|13.0589|8.8504|8.658|7.3112|7.0948|7.6479|6.9264|7.5036|8.2347|9.62|10.0433|10.0433|11.3324|11.544|11.5902|11.544|13.8528|15.6156|15.1919|16.7388|17.1659|17.4488|20.404|17.0794|19.0476|17.7836|18.6147|18.4704|19.0667|19.3939|19.0909|19.0909|19.8485|19.1212|18.9394|18.8485|17.5758|17.8788|16.6667|15.1303|18.497|18.5636|18.0303|16.3758|15.1455|16.9697|16.2425|16.2545|15.9091|14.8485|16.4243|16.0606|16.6667|17.5455|18.3697|18.2303|19.3333|19.0667|17.8667|19.3667|19|18.6667|19.3667|19.2003|19.82|19.3333|18.9333|18.24|18.5467|19.3333|22.3358|27.9267|28.3133|29|33.38|30.63|36.99|40.41|32.81|30.51|31.7|31.41|38.5|30.44|23.56|23.24|26.17|26.25|25.6|25.38|25.87|
2022-02-19 15:12:20|russ2000_2_0454|NXGN|price|0|2.2813|3.0938|2.0938|1.8281|1.1875|0.5938|0.4063|0.3125|0.25|0.1563|0.2813|0.2656|0.4063|0.3906|0.2188|0.2656|0.3125|0.3125|0.3281|0.2031|0.1719|0.1719|0.1094|0.1641|0.2188|0.2031|0.2656|0.1719|0.2031|0.2031|0.3125|0.25|0.2656|0.1875|0.1875|0.1719|0.1719|0.1719|0.1719|0.1719|0.2031|0.25|0.25|0.3438|0.75|0.5625|0.5938|0.4063|0.4063|0.5625|2.0158|3.625|2.75|2.2813|1.2188|0.9063|0.9063|0.8595|0.9063|0.9063|0.9297|1.1563|0.543|0.5156|0.4688|0.7969|0.7813|0.9688|1.9063|0.9375|0.8438|0.9688|1.375|1.625|1.3062|2.0387|1.9038|2.1063|2.1125|2.5125|3.1888|3.4075|5.025|5.5738|5.6787|6.1363|6.3137|7.475|10.585|11.845|17.2725|19.19|16.55|18.41|19.395|18.635|20|18.985|18.315|15.245|14.935|14.64|21.13|21.81|22.625|28.48|30.785|31.4|30.72|28.995|33.155|34.91|41.67|43.65|48.5|36.99|43.73|27.51|18.53|17.36|18.27|18.71|21.73|21.06|16.88|16.05|13.77|15.59|15.98|16.57|12.48|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|||||
2022-02-19 15:12:25|russ2000_2_0455|NXRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|13.99|13.99|13.2|13|17.99|20.19|21.7|23.54|24.99|23.55|28.43|24.66|28.37|32.73|34.74|38.34|40.58|46.54|45|25.21|35.35|43.92|40.75|45.89|54.26|62.1|81.53||||
2022-02-19 15:12:27|russ2000_2_0456|NYMX|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|
2022-02-19 15:12:31|russ2000_2_0457|OBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.97|39.98|37.16|33.4|33.65|32.55|34.67|37.17|20.31|21.23|19.76|28.24|42.75|42.32|42.6|42.91|||||
2022-02-19 15:12:33|russ2000_2_0458|ODT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:33|russ2000_2_0459|OFED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|11.99|12.03|10.96|12|11.69|12.264|15.7|15.41|15.61|15.39|16.5|17.75|17.5|18.01|17.89|20|19.9|19.77|20|18.55|18.53|19.74|23.06|23.5|25.75|27.76|28.45|28.27|29.2|29.17|26.9|25.03|26.05|23.07|22.78|26.01|19.03|25.77|21.47|26.5|26.57|23.27|23.4|23.53|
2022-02-19 15:12:35|russ2000_2_0460|OLLI|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||||
2022-02-19 15:12:37|russ2000_2_0461|OOMA|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||||
2022-02-19 15:12:39|russ2000_2_0462|OPBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11.4|11.55|13.75|14.15|14.25|13.35|11.05|9.7|9.9|6|5|4|3.25|3.25|1.1|1.25|0.3|0.4|0.4|1.01|1.05|1.55|2.25|2|1.46|1.3|1.4||2|2.1|3|4.5|5.85|7.7|7.9|8.5|7.95|7|6.45|5.9|5.9|6.45|5.7|5.85|6.3|7.5|7.25|7.65|9.3|9.65|12.24|12.65|11.54|8.13|8.75|10.25|9.78|10.02|6.81|6.83|5.82|7.38|10.56|9.96|10.16|12.41||||
2022-02-19 15:12:41|russ2000_2_0463|OPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.2|94.24|92.8|96.8|102.08|106|103.52|105.64|105.24|87.28|90|95.32|88.48|93.68|92.96|101.68|96|96.68|100.16|99.36|103.48|88.04|92.48|90.8|77.48|63.68|61.84|70.48|82.64|92.6|76.88|82.08|91.56|74.76|72.6|54.84|59.12|45|26.4|27.64|26.19|30.85|31.835|26.19|26.51|20.96|22.54|28.51|29.23|25.69|24.26||||
2022-02-19 15:12:44|russ2000_2_0464|OPTN|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||||
2022-02-19 15:12:45|russ2000_2_0465|ORC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.49|13.9791|11.36|11.15|12.88|11.7|13.05|13.27|13.1|13.19|11.21|9.1|9.84|10.33|10.29|10.53|11.09|10.1|10.17|10.28|9.5|7.33|7.57|7.25|6.44|6.58|6.35|5.78|5.85|2.76|4.59|5.01|5.2|6.01|5.19|4.92|4.71||||
2022-02-19 15:12:47|russ2000_2_0466|ORRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5692|11.2387||14.1781|14.6445|13.9915|14.0382|14.9243|14.5512|16.4952|14.3973|15.6313|16.9065|18.1406|18.5108|19.3335|20.0122|23.3787|30.2721|30.3855|39.0023|37.1882|39.0023|40.8163|38.0952|40.2381|36.1905|34.0952|30.4762|35.2857|35.4762|34.8571|33.6667|32|31.75|30|30.1|30.25|30.5|27.25|24.5|37.24|37.87|36.68|30.5|22.02|23.1|27.5|27.44|27.13|14.18|8.23|9.15|7.94|9.68|9.59|14.8|13.5|16.6|16.25|16.5|16.54|16.25|16.67|17.45|16.24|16.9|17.15|17.15|17.95|21.53|23|21.45|22.4|24.3|25.25|24.85|25.65|23.45|18.74|19.62|21.78|22.95|22.98|12.91|13.96|13.61|16.57|22.19|23.49|22.41|24.66|||||
2022-02-19 15:12:51|russ2000_2_0467|OSBC|price|0|||||||||||||||||||||||||||||||||||||||||||5.775|5.85|6|6.3|6.075|6|5.7749|5.5879|6.1498|6.7498|7.0498|7.3598|7.3598|7.6408|8.9998|9.0938|9.5628|11.6247|11.9527|11.4607|9.0937|9.9375|9.7031|10.125|9.8906|9.5625|8.086|7.9453|9|8.9063|9.8203|12.4013|12.735|14.7825|15.0675|18.37|19.09|18.5|18.91|21.26|21.5|24.75|25.71|26.375|27.97|31.88|30.175|29.09|29.84|30.57|32.83|31|29.96|29.3|27.4|29.16|28.5|26.79|26.56|11.62|18.52|11.6|6.35|5.9|5.73|6.89|6.59|2|1.39|1.7|1|0.9|1.26|1.3|1.84|1.3024|1.44|1.22|3.18|5.52|5.69|4.62|4.6|4.97|4.81|5.37|5.72|6.6|6.23|7.84|7.17|6.83|8.31|11.05|11.25|11.55|13.45|13.65|13.9|14.4|15.45|13|12.59|12.77|12.22|13.47|6.91|7.78|7.495|10.1|13.21|12.4|13.06|12.59||||
2022-02-19 15:12:55|russ2000_2_0468|OSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9979|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|
2022-02-19 15:12:58|russ2000_2_0469|OSMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:58|russ2000_2_0470|OSPN|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||||
2022-02-19 15:13:02|russ2000_2_0471|OVBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||9.6|9.6|7.2|8.9578|9.2137|9.0857|11.0053|10.8773|11.2372|11.1172|12.4769|16.427|15.7867|14.9333|17.7067|25.92|26.56|26.88|26.88|25.6|27.4|26.2|23.6|21|21.25|20|19.9|20|20|19.36|18.96|19.2|17.2|16.56|17.6|18.4|19.2|21.4|24.4|26.4|25.0016|26.6|26.5536|25.7|25.15|25.3|25.375|25.15|25.15|25.15|25.26|25.1|25|25.5|25.01|25|20.55|18|21|29.34|26.5|22.03|21.54|16.47|19.4|19.6|21.29|17.46|17.05|18.5|17.5|19.26|18.56|18.8|19.1001|22.39|20.17|22.01|22.0101|22.94|23.09|24.538|22.51|22.63|24.25|24.55|21.75|21.86|22.2|27.2|28.4515|36.05|36.4|40.4|41.85|52.45|36.65|35.39|36.15|38.57|36.49|39.62|29.98|22.55|20.66|23.6|24.28|24.45|26.75|29.65|
2022-02-19 15:13:07|russ2000_2_0472|OVID|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||||
2022-02-19 15:13:08|russ2000_2_0473|OVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.747|1.747|1.785|2.089|2.298|2.469|3.002|3.635|3.654|3.141|4.642|3.605|3.555|3.235|3.148|3.259|3.481|3.519|3.259|3.23|3.259|3.274|3.452|4.03|4.133|4.074|4.297|5.303|6.667|6.978|7.889|7.889|8|14|14|13.333|12.667|15.733|14.95|13.64|14.5|13.75|11|11|9.95|9|8.5|7|7|6|4.25|3.8601|4.56|4.4|4.35|5.5|5.3956|5.85|5.9|5.85|4.94|6.61|6.75|6.96|7.27|7.45|8.2|7.89|8.19|8.3699|9.409|10.07|10.0301|10.68|9.86|9.86|9.71|10.04|9.9535|9.75|10.24|12.036|14.55|13.82|16.02|19.42|21.8|22.61|18.77|17.91|17.83|19.12|16.6|19.35|13.58|11.9|12.62|16.98|18|18.05|18|17.4|
2022-02-19 15:13:12|russ2000_2_0474|PAR|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||||
2022-02-19 15:13:17|russ2000_2_0475|PARR|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||||
2022-02-19 15:13:20|russ2000_2_0476|PBIP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4321|11.5442|12.6244|12.1796|14.3508|13.9801|14.0754|14.5308|14.5096|14.4567|13.1116|13.2811|12.9739|12.921|10.6439|10.6439|12.4656|12.8786|10.8028|9.8284|8.7587|6.863|7.9432|6.1428|7.7843|6.111|5.5497|5.4544|5.5814|5.7933|6.1639|7.4031|9.0341|10.3157|10.7498|10.84|10.66|11.66|12.21|12.15|12.53|14.47|14.32|15.45|14.36|14.47|14.66|17.3|17.86|17.59|18.24|18.03|18.53|19.76|17.56|17.68|17.35|17.8|16.97|18.25|14.24|11.99|10.81|13.79|15.21|13.53|14.62|13.61||||
2022-02-19 15:13:25|russ2000_2_0477|PCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3898||14.2266|15.0635|18.595|20.5109|22.5394|28.7378|28.5687|33.3584|33.5274|36.6266|36.3449|33.8092|31.7806|30.4282|25.3569|22.4267|18.0316|15.7325|11.2697|6.1983||9.0158|6.9872|7.3253|7.3253|3.7415||3.9444|2.9301|2.3666|2.0286|3.3809|2.4793|3.3809|4.0571|4.3276||10.1427|9.0158||8.7153|9.3013|10.1427|10.8264|20.6612|11.2066|10.6198|9.6364|10.4545|10.3364|13|14.25|13.55|13.975|15.5|14.72|17.5|19.61|14.88|17.17|16.99|17.37|17.28|10.14|9.24|8.41|10.24|15.21|16.03|19.91|21.99||||
2022-02-19 15:13:27|russ2000_2_0478|PCSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.31|17.06|18.86|19.05|21.95|20.26|20.25|19.02|19.66|19.84|20.52|20.37|13.68|12.19|12.15|16.29|17.19|18.49|18.17|19.07|||||
2022-02-19 15:13:28|russ2000_2_0479|PCYO|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|11.9|
2022-02-19 15:13:32|russ2000_2_0480|PDLB|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||||
2022-02-19 15:13:34|russ2000_2_0481|PDVW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:34|russ2000_2_0482|PEBK|price|0|||||||||||4.5535|4.4154|4.0015|4.5535|4.4154|4.3463|3.7947|4.0705|3.8635|4.0015|3.8635|4.8294|4.8985|4.9674|5.1743|5.3814|5.2433|5.3124|5.2433|5.2433|5.2433|5.2433|5.1054|4.7603|4.6914|4.5536|4.5536|4.6224|4.5535|4.6914|4.4154|4.6914|4.8293|4.9674|6.8991|6.6922|6.6232|5.9337|6.1403|5.3128|5.6569|5.7953|5.7953|6.3472|6.0712|6.0712|6.2094|8.4997|10.3211|10.4727|10.1693|9.6381|8.9551|7.7408|9.4484|8.6515|8.4238|7.0578|6.0333|6.8871|6.3549|6.3236|7.5131|7.6133|9.5167|7.1024|7.9639|8.6151|7.0023|7.0674|7.3629|8.9356|9.0158|9.737|9.1064|9.5016|9.4465|9.5567|10.0275|9.7906|11.7355|13.135|13.7686|15.7455|16.5991|16.9394|16.3879|18.1273|15.9091|13.9091|11.6364|9.9|10.6818|8|5.0455|5.9|6.1364|4.4091|5|4.3636|4.5455|4.2727|6.0636|5.6273|4.4091|4.8636|7.2727|7.2636|8.8182|8.2728|10.2727|12.1818|11.2818|12.8549|14.0909|14.5455|15.2728|16.3545|16.7274|16.7188|16.4|17.4818|17.3182|17.4545|18.8635|22.6818|25.4091|28.8|30.4545|31.4|30.64|33|28.67|21.6|27.77|27.28|28.81|31.83|22.5|17.93|16.79|24.37|24.52|25.83|27.61|27.25|
2022-02-19 15:13:39|russ2000_2_0483|PETQ|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||||
2022-02-19 15:13:40|russ2000_2_0484|PFBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:41|russ2000_2_0485|PFGC|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||||
2022-02-19 15:13:43|russ2000_2_0486|PFNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:44|russ2000_2_0487|PFSW|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|
2022-02-19 15:13:47|russ2000_2_0488|PI|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||||
2022-02-19 15:13:49|russ2000_2_0489|PIRS|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||||
2022-02-19 15:13:51|russ2000_2_0490|PJT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|27.86|23.27|22.23|25.96|30.8|35.9|39.63|36.9|45.44|48.93|54.47|52.46|39.14|41.8|40.56|41.05|45.13|43.39|51.34|59.48|75.13|68.16|71.21|77.34|75.78||||
2022-02-19 15:13:53|russ2000_2_0491|PKBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4329|2.5354|2.4458|2.561|3.0218|3.0093|2.894|3.2013|3.3933|4.8031|4.7637|4.7947|4.8654|6.3891|5.642|5.1383|6.1762|7.1835|8.4918|8.2105|7.099|7.3019|7.2937|7.7598|7.2478|7.0414|6.7603|6.7018|4.6005|3.9821|3.5921|4.7006|4.5209|4.2079|4.6441|5.2496|4.8714|5.3625|5.1538|4.4481|4.0981|3.1385|3.9739|3.0302|3.384|3.2785|4.4396|5.1909|5.8466|5.9627|7.6498|7.9093|7.8|7.8342|8.2713|8.606|8.5991|8.7153|9.1046|9.9096|11.5695|13.7115|16.0781|17.8512|18.5124|17.3554|16.9835|21.6818|20.5455|15.3273|18.9909|21.9364|20.3455|22.9091|14.83|13.47|11.81|15.55|20.05|19.67|21.6|20.7|
2022-02-19 15:13:56|russ2000_2_0492|PLAN|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||||
2022-02-19 15:13:57|russ2000_2_0493|PLNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.72|15.75|16.24|18.88|20.01|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||||
2022-02-19 15:13:59|russ2000_2_0494|PLSE|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||||
2022-02-19 15:14:01|russ2000_2_0495|PMBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:01|russ2000_2_0496|PQG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:01|russ2000_2_0497|PRMW|price|0.191608391608|||||||||||||||||||||||||||||||||||||4.875|6.1875|9|17.1875|15.5|27.625|35.625|25|21.375|12|10|8.5|9.25|11.375|8.25|6.375|8.125|8|7.125|9.875|9.266|10|10.375|7.625|5.844|7.875|5.875|2.438|3.5|3.594|4.313|5.625|5.219|5.375|6|11.438|9.19|13.15|14.04|18.89|20.22|16.65|18.5|17.55|18.35|22.73|26.05|29.39|30.36|27.9568|26.26|24.23|22.39|23.2|14.81|12.88|14.96|13.24|14.64|13.38|16.19|12.31|7.17|3.51|2.99|3.34|0.96|0.9933|2.02|5.54|7.9|7.75|8.37|5.94|8.2|8.4|8.92|8.29|7.08|6.59|6.55|8.43|7.65|10.12|10.95|8.37|8.2|8.47|8.12|6.87|6.07|9.37|8.71|11.24|10.45|13.89|13.26|14.93|13.11|12.36|13.17|15.54|15|14.72|14.3|15.99|15.04|14.61|15.51|12.79|12.85|9.06|10.26|14.21|12.53|16.26|16.74|16.53|15.9|||||
2022-02-19 15:14:06|russ2000_2_0498|PRNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:07|russ2000_2_0499|PRPL|price|0.0219298245614|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:14:08|russ2000_2_0500|PRSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:09|russ2000_2_0501|PRTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.3|0.12|1.2|||60.0001|||139.0003|173.4003|148.6003|116.4002|148.0003|187.8004|158.0003|185.4|162|151.8|93.6|65.4|36|57|165.6|77.76|95.64|113.16|84|93.48|97.92|122.4|82.92|86.4|121.8|73.32|62.28|58.2|65.64|34.8|39.84|40.08|36|23.64|24.3|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||||
2022-02-19 15:14:12|russ2000_2_0502|PRTY|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||||
2022-02-19 15:14:14|russ2000_2_0503|PSDO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:14|russ2000_2_0504|PTE|price|0.725295214419||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||698.4596|496.1268|808.7426|1029.3087|698.4596|551.4155|114.6944|44.1132|108.8126|35.2906|32.3497|132.3397|44.1132|47.0541|117.6353|73.522|117.6353|249.975|588|1161.6484|844.0331|573.472|462.42|415.8|142.38|68.04|53.76|57.96|59.22|56.28|57.96|64.68|94.08|65.52|42|48.72|36.12|21|52.4958|59.22|79.8|44.1|37.38|36.0444|28.056|28.98|136.5|159.6|123.06|134.4|105.84|100.38|74.34|43.68|25.1832|24.276|26.04|25.1706|19.3074|16.8042|10.86|6.12|6.48|7.8|8.7|7.8|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|||||
2022-02-19 15:14:18|russ2000_2_0505|PTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:19|russ2000_2_0506|PTN|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||||
2022-02-19 15:14:23|russ2000_2_0507|PTVCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:23|russ2000_2_0508|PUB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:23|russ2000_2_0509|PUMP|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||||
2022-02-19 15:14:25|russ2000_2_0510|PVAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:25|russ2000_2_0511|PVBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.5|12.95|13.4|15.45|15.92|18.65|20.65|21.8|22.9|25.8|26.75|27.25|29.8|21.7|22.58|27.36|24.44|12.4|9.17|7.92|7.59|12.22|14.24|16.21|16.24|18.28||||
2022-02-19 15:14:27|russ2000_2_0512|PYX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:28|russ2000_2_0513|QCRH|price|0|||||||||||||||||||||||||||||||||||||||||||4.4444|3.8889|4.5556|4.2222|4.2222|4.222|4.222|4.555|5.167|5|5.445|5.889|5.889|6.2222|7.445|8.667|9.667|12.333|14.333|14|13.3333|16.6667|14|12.6667|11.3333|9.5|8.583|10.583|8.083|6.709|7|6.733|7.12|7.367|8.867|10.1|9.8333|11.2667|11.7667|13.3333|15|18.4133|19.6667|18.451|18.5|21.388|21.199|21|21|19.46|19.3|16.8|17.12|17.66|16.09|17.19|15.2|14.25|15|12.566|13.3|9.76|8.2|10|10.15|8.58|8.95|9.87|9.1|7.137|8.25|9.01|8.77|8.72|11.52|13|14.03|13.15|16.2|15.15|15.8|17.028|17.29|17.25|17.96|18.2|17.85|22.01|21.69|23.81|23.32|26.92|31.45|44.05|41.7|47.8|45.25|44.65|45.05|49.15|40.7|31.44|33.92|33.58|38|43.48|27.05|30.53|27.15|39.16|47.48|47.9|52.2|54.78|||||
2022-02-19 15:14:32|russ2000_2_0514|QES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:32|russ2000_2_0515|QHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:32|russ2000_2_0516|QTNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:33|russ2000_2_0517|QTRX|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||||
2022-02-19 15:14:34|russ2000_2_0518|QUOT|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||||
2022-02-19 15:14:36|russ2000_2_0519|RAMP|price|0||||1.0816|1.062|1.1244|1.1869|1.2065|1.5617|1.5617|1.4368|1.4603|2.0625|2.25|2.2813|1.8438|2|1.875|2.3125|1.4688|2.0313|2|1.9688|1.5|1.7188|2.125|2.3438|2.625|2.8125|2.375|2.1563|1.625|2.5625|1.375|1.9375|1.875|1.9688|1.875|3.0938|4.5625|4.375|4.3125|5.4375|5.375|5.1875|5.3125|7.125|6.938|8.375|11.938|14.125|13.688|11.938|17.063|20.563|24|14.375|20.5|17.438|19.25|25.625|24.9375|24.8125|31|26.5|24.9375|19.6563|24|33.25|27.25|31.75|38.9375|20.875|13.09|9.4|17.47|17.14|17.49|14.18|15.38|16.83|15.25|15.75|18.63|21.96|24.83|23.74|26.3|20.93|20.88|18.72|23|25.84|25|24.66|25.65|21.39|26.45|19.79|11.73|11.87|11.49|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||||
2022-02-19 15:14:41|russ2000_2_0520|RARX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:42|russ2000_2_0521|RBB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|22.99|27.34|26.99|33.15|26.1|17.4|18.87|19.47|20.02|21.07|15.01|13.37|11.34|15.8|20.27|24.22|25.52|25.82|||||
2022-02-19 15:14:43|russ2000_2_0522|RBBN|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||||
2022-02-19 15:14:47|russ2000_2_0523|RBNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:48|russ2000_2_0524|RC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|20.75|18.04|17.89|16.03|16.99|16.49|17.26|17.42|17.84|16.17|13.28|15.09|14.92|13.68|14.64|13.55|14.7|15|15.95|15.45|14.65|16.15|16.55|13.87|14.67|15.12|16.25|15.42|7.22|8.69|10.94|12.8|13.67|15.71|15.11|16||||
2022-02-19 15:14:50|russ2000_2_0525|RCKT|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||||
2022-02-19 15:14:51|russ2000_2_0526|RCKY|price|0||||||||||||||||||||||||||||||||||||||||12.75|11.75|9.75|15.5|17.75|13.25|9.75|10.25|9.25|9.75|8.375|6.625|6|6.25|7.875|7|8.875|13.375|16.5|18.063|15.25|16.063|14.25|8|5.875|5.6875|8.3125|6.7188|7.625|4.875|5.0625|5.125|3.875|4.6875|4.57|5.12|5.77|7.4|6.26|4.55|5.24|6.95|9.01|11.35|22.39|24.16|23.51|17.5|29.8|26.55|31.249|28.6|24.36|26.35|21.25|11.97|16.12|11.4|18.52|10.63|6.13|5.66|4.82|3.33|4.04|3.5|3.91|6.17|7.62|9.54|6.39|7.557|10.03|15.28|12.34|9.92|9.02|13.635|13.19|11.55|13.0388|13.61|15.12|17.41|14.57|14.39|14.23|14.09|13.42|21.6|18.7|14.19|11.56|12.74|11.42|10.57|11.55|11.55|13.45|13.4|18.9|21.45|30|28.3|26|23.96|27.28|33.23|29.43|19.35|20.56|24.83|28.07|54.06|55.6|47.61|39.8||||
2022-02-19 15:14:56|russ2000_2_0527|RCM|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||||
2022-02-19 15:14:58|russ2000_2_0528|RCUS|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||||
2022-02-19 15:15:00|russ2000_2_0529|RDFN|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||||
2022-02-19 15:15:02|russ2000_2_0530|REPH|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||||
2022-02-19 15:15:04|russ2000_2_0531|REPL|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||||
2022-02-19 15:15:06|russ2000_2_0532|RETA|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||||
2022-02-19 15:15:07|russ2000_2_0533|REVG|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|28.9|27.26|25.84|29.72|18|17.17|10.52|8.31|12.55|14.57|12.94|10.41|4.46|6.35|8.02|11.19|21.02|14.81|14.54|12.79||||
2022-02-19 15:15:09|russ2000_2_0534|RGCO|price|0||||||||||||||||||||||||||||||||||||||||||||5.5|5.6458|5.6667|5.8333|5.75|4.9167|4.8333|5|5.0833|6.021|6|5.75|5.6667|5.9167|5.25|5.8333|6.9583|7.5417|6.6667|6.5|7.1667|7.0833|6.6667|6.7083|7.3333|6.6875|6.125|6.1458|6.4167|6.5833|6.7|6.7367|6.67|6.41|6.0667|6.0333|6.0667|6.46|7.78|7.61|7.7727|8.09|7.8203|8.38|8.6133|8.7|8.9266|8.7733|8.2697|8.1067|8.3933|8.6333|8.53|9.1533|9.2719|8.7867|10.05|9.0867|9.6067|9.6667|8.3333|7.7567|8.9333|9.3333|9.6267|10.42|10.34|10.0667|10.2667|10.4182|10.55|12.6333|11.8733|11.7867|11.72|11.9067|12.06|12.4266|13.5|12.6|12.6667|12.8867|12.8867|13.3333|14.2267|14.1667|13.5|13.4067|13.9883|15.1067|16.4331|16.1289|16.5333|19.22|27.59|26.98|28.19|25.46|29|26.34|27.49|26.51|28.16|29.9|28.655|26.01|24.3|23.7|24.07|22.1|22.65|22.72|21.79||||
2022-02-19 15:15:14|russ2000_2_0535|RGNX|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||||
2022-02-19 15:15:15|russ2000_2_0536|RICK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4|3.938|4.5|5.375|5.563|4.25|2.813|2.25|2.625|3.156|2.313|3.188|0.563|0.313|1.25|4|2.5625|2.9375|4.4375|2|1.75|1.125|2.25|2.22|2.68|3.06|2.85|2.75|2.38|2.05|1.45|1.28|1.74|1.67|2.36|2.799|2.33|2.89|3.229|2.77|3.01|3.84|5.35|6.15|7.97|6.86|10|9.3|11.64|26.92|22.87|16.8|9.82|3.99|4.54|6.1|8.6|8.56|12.8|7.89|7.28|7.83|10.9|8.44|6.65|8.46|9.33|8.67|8.28|8.04|8.84|8.63|11.79|11.58|11.27|10.21|11.02|10.02|10.41|11.9|10.42|9.99|8.86|10.19|11.53|17.1|17.32|23.84|24.75|27.98|28.39|31.65|29.61|22.33|22.97|17.51|20.68|20.5|9.97|13.86|20.4|39.44|63.59|66.2|68.51|77.88||||
2022-02-19 15:15:19|russ2000_2_0537|RILY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.7528|10|10.5|9.58|12.62|18.45|15|18.3|17|18.2|19.75|21.55|22.45|14.24|16.69|20.05|24.5|25.18|18.42|21.76|25.29|44.26|56.28|74.13|59.54|89.05|
2022-02-19 15:15:22|russ2000_2_0538|RLGT|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||
2022-02-19 15:15:25|russ2000_2_0539|RLH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:25|russ2000_2_0540|RMNI|price|0.0205245153934||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:15:27|russ2000_2_0541|RMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|24.98|29.93|39.93|39.3|48.4|47.4|50.65|60.8|69.1|75.8|92.8|53.08|62.59|43.28|45.02|45.64|26.97|29.47|28.03|39.8|39.43|38.4|33.58|34.19||||
2022-02-19 15:15:29|russ2000_2_0542|ROKU|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||||
2022-02-19 15:15:31|russ2000_2_0543|ROX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:31|russ2000_2_0544|RPD|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||||
2022-02-19 15:15:33|russ2000_2_0545|RRR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|21.16|22.99|23.19|22.57|23.77|23.07|34.42|28.94|32.85|27.08|20.11|25.85|20.4|20.88|23.95|9.83|11.77|17.1|24.7|32.59|42.5|51.89|53.57||||
2022-02-19 15:15:35|russ2000_2_0546|RTW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:35|russ2000_2_0547|RUBY|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||||
2022-02-19 15:15:36|russ2000_2_0548|RUN|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||||
2022-02-19 15:15:38|russ2000_2_0549|RUSHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.4444|5.3333|3.8889|2.7778|4.2778|3.5556|5.0556|4.6111|4.5556|4.8889|5|7.1667|6.9444|6.4444|3.0556|2.4722|2.7778|1.5556|1.9444|2.6133|2.44|3.1067|3.2|4.6889|1.8444|1.6222|1.6533|2.1409|2.9778|4.4889|5.1467|5.76|5.1956|7.6933|7.4933|5.96|6.6711|6.4|7.4089|7.4933|6.9289|7.0133|8.0489|9.3067|10.5911|11.8667|9.84|7.24|8.3733|5.46|5.22|6.6067|7.3133|7.0067|8.2|7.7667|9.1667|12.0467|11.6|10.7333|7.78|11.3333|11.52|9.0267|11.2|11.52|13.6407|14.3467|15.1867|17|18.7667|20.9667|19.6333|18.7733|16.48|16|15.54|14.6|12.1733|13.86|16.2067|20.58|20.7867|24.2733|29.08|32.14|26.92|29.2667|26.5933|23.7333|27.6867|24.6067|26.62|30.4667|20.34|23.7733|29.5333|37.89|45.09|38.14|45.77|53.97|||||
2022-02-19 15:15:42|russ2000_2_0550|RVSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6565|7.75|8.1875|8.3125|7|6.125|6|5.6875|6.1563|5.0313|4.1875|4.1875|4.3125|4.0625|4.625|5.21|5.5|6.075|6.675|7.2|7.805|7.425|8.19|9.15|9.5|10.575|10.025|10.365|10.66|11.075|10.5|10.675|10.425|11.69|13.38|13.24|13.18|15.51|15.82|13.95|14.78|11.55|10.2|7.42|6.54|2.46|3.9|2.97|3.82|2.44|2.4|2.53|1.916|2.7|3.07|3.0684|2.4|2.3|2.14|1.08|1.336|1.67|2.755|2.54|2.725|2.95|3.36|3.76|3.864|4.49|4.52|4.25|4.26|4.66|4.28|4.73|5.24|7.57|7.21|6.65|8.04|8.77|9.68|8.59|9.3|7.14|7.54|7.85|7.35|8.09|4.99|5.25|4.05|5.28|7.12|7.21|7.16|7.71||||
2022-02-19 15:15:47|russ2000_2_0551|RYTM|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||||
2022-02-19 15:15:48|russ2000_2_0552|SAFE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.96|63.23|57.49|62.1|72.49|70.1|78.5|71.89|79.85||||
2022-02-19 15:15:50|russ2000_2_0553|SAIL|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|
2022-02-19 15:15:51|russ2000_2_0554|SBBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:51|russ2000_2_0555|SBOW|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||||
2022-02-19 15:15:54|russ2000_2_0556|SBPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:55|russ2000_2_0557|SBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|12.7|13.51|13.33|11|7.1|10.14|9.71|9.97|8.1|4.3|3.58|3.05|4.46|5.62|4.56|5.28|5.63||||
2022-02-19 15:15:56|russ2000_2_0558|SCPH|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||||
2022-02-19 15:15:58|russ2000_2_0559|SCWX|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||||
2022-02-19 15:15:59|russ2000_2_0560|SELB|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||||
2022-02-19 15:16:01|russ2000_2_0561|SENS|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||||
2022-02-19 15:16:03|russ2000_2_0562|SFST|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|||||
2022-02-19 15:16:06|russ2000_2_0563|SGC|price|0|1.5313|1.625|1.4688|1.4063|1.5313|1.4531|1.5469|1.5938|1.8281|2.0938|1.9688|2.2344|2.8281|2.7344|2.3438|2.5781|2.5625|2.625|2.8438|2.3906|2.8125|3.4219|3.5313|3.8125|4.5625|4.6875|4.9063|3.8438|3.8906|5.0625|4.9844|5.0781|6.2344|7.1563|6.8438|6.5|7.3438|9.125|7.625|10.3125|8.5|8.8125|6.4375|8|7.0625|6.25|7.5|6.25|5.9375|5.25|5.1875|4.8125|5.125|5.9375|5.9375|6.75|6.5|5.875|7.875|8|8.75|8.125|6.1875|7.25|6.5313|6.25|5.875|4.5|4.9063|4.3438|3.7813|4.0625|4.37|4.845|4.425|4.525|5.375|5.16|5.625|6.195|5.55|5.585|6.87|8.225|8.2|7.945|6.85|7.475|6.84|6.9|6.45|5.125|5.505|6.55|6.1891|6.405|6.41|6.525|6.1144|4.975|4.995|4.355|5.1452|3.796|3.61|3.625|3.89|4.875|4.915|4.9|4.59|5.5|5.675|5.85|5.5504|6.135|5.875|5.85|6|5.725|5.995|5.395|6.24|7.74|7.335|8.105|10.825|14.685|18.97|16.54|17.93|16.98|17.82|19.09|19.79|19.62|18.6|22.35|22.9|26.71|26.27|20.71|19.02|17.65|16.62|17.13|16.12|13.54|8.46|13.4|23.23|23.24|25.42|23.91|23.29|21.94|
2022-02-19 15:16:12|russ2000_2_0564|SGH|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|27.9||||
2022-02-19 15:16:14|russ2000_2_0565|SGRY|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||||
2022-02-19 15:16:15|russ2000_2_0566|SHBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|11.6667|12.3333|13.3333|14.9587|21.1667|22|22.3333|20|20.3333|13.3333|14|12|12|12|11.3333|10.0833|13|13.5|11.6667|13.6667|13.8667|14.2333|15.58|22.2667|22.8133|23.06|25.9133|21.7733|16.7667|19.74|24|21.4133|20|21.3267|20.3533|23.3733|29.5|28.82|30.9|25.95|27.53|25.87|21.26|21.25|22.5|22.5|23.2|18.72|17.46|16.73|14.22|14.25|13.59|9.45|10.1|10.09|6.96|3.95|5|6.7535|5.83|5.67|5.25|6.818|7.32|8.78|9.03|9.47|9|8.99|9.38|9.35|9.53|9.3903|10.6101|11.94|11.44|11.84|15.83|16.07|16.25|16.31|16.96|18.76|19.39|17.91|14.53|15.49|15.41|15.92|17.45|9.14|10.1|11.3|14.81|17.24|16.8|17.15|20.71||||
2022-02-19 15:16:19|russ2000_2_0567|SIBN|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||||
2022-02-19 15:16:21|russ2000_2_0568|SIEB|price|0|8.3125|10.9375|12.25|12.25|12.0313|10.7188|11.375|11.8125|14|14.4375|14|17.0625|19.25|19.6875|15.0938|15.3125|19.25|19.25|19.25|13.125|15.75|14.875|15.3125|15.5313|17.5|20.125|20.125|19.6875|18.375|18.375|14|12.6875|12.6875|14.4375|15.75|15.75|15.75|15.75|15.75|17.5|16.1875|15.75|17.5|18.375|17.9375|18.375|16.8438|16.625|18.375|17.7188|20.125|15.75|28|30.1875|29.4218|2.406|2.5|2.313|2.094|2.25|7.375|10.75|6.5|9.375|22.75|29.938|17.5|14.75|12.8125|7|7.5625|4.125|4.6875|4.66|4.45|4.15|4.23|3.59|2.8|2.181|2.436|4.801|4.16|3.52|4.22|3.746|3.23|3.85|3.12|3.3|3.05|2.38|2.87|2.42|2.94|3.87|3.76|4.2|3.602|3.232|3.01|3.12|3.02|1.92|1.3301|1.63|2.35|2.31|2.35|2.1|1.6|1.72|1.94|1.82|1.6628|1.43|1.632|1.68|1.45|1.67|1.49|1.52|1.67|1.61|3.08|2.8|2.16|2.2|1.73|1.8|1.57|1.29|1.3|1.19|1.38|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|
2022-02-19 15:16:26|russ2000_2_0569|SIFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5161|49.15|
2022-02-19 15:16:27|russ2000_2_0570|SIGA|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|
2022-02-19 15:16:31|russ2000_2_0571|SITE|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|||||
2022-02-19 15:16:33|russ2000_2_0572|SKY|price|1.75605413105|28.75|21.875|18.375|15|13.5|14.5|15.875|13.25|13.5|14.75|14.375|18.25|16.375|14|14.5|15.875|14.5|17.5|13|14.625|14.75|13.875|14.125|18|18.75|18|14.625|14.625|14.125|13.375|14|17.375|17|14.875|14.875|17|15.75|15.625|18.125|18.75|17.875|17.25|17.75|18.875|17.75|20.125|18.5|17.75|18.25|17.625|18.75|24.5|25.875|25.375|25.875|21.125|24.625|28.938|27.125|30.375|29.125|28.25|32.5|29.3125|31.1875|27.75|24.8125|20.375|20.625|22.125|20.3125|25.9|24.3|28|30.4|36|34.6|30.75|28.39|29.6|28.64|32.33|32.1|42.74|40.02|38.2|41.35|36.1|39.1|39.37|38.25|39.06|36.98|39.01|41.89|32.85|33.14|29.93|33.9|27.52|26.72|22.87|23.07|20.73|19.87|23.57|16.47|23.31|18.9|18.31|18.98|19.61|18.25|10.92|5.77|5.49|4.54|4.73|4.1|4.53|4.07|4.77|4.87|5.1|4.81|3.49|3.8553|3.58|3.3|3.31|3.7|9.05|10.32|12|12.8|6.19|5.26|11.93|12.22|25.38|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|||||
2022-02-19 15:16:39|russ2000_2_0573|SLCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:16:40|russ2000_2_0574|SLDB|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||||
2022-02-19 15:16:41|russ2000_2_0575|SLP|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.375|1.3125|1.375|1.8595|1.125|1.0313|0.3515|0.875|0.75|0.375|0.625|0.914|0.5313|0.625|0.5313|0.5938|0.3625|0.3375|0.25|0.3375|0.325|0.3375|0.3|0.7525|0.6|0.6375|1.3|1.7|1.125|0.825|1.2075|1.22|0.8525|0.8625|0.89|0.8875|1.25|1.19|1.595|4.5|6.415|5.05|4.88|2.85|1.66|1.51|1.05|1.03|1.12|1.6|1.44|1.7|2.39|2.45|2.73|3.18|2.84|3.229|3.1|4.01|4|4.39|4.46|4.26|4.32|4.8|5.14|6|6.12|6.96|6.48|6.25|5.86|6.445|8.73|9.84|8.05|8.68|9.75|9.65|11.75|14.3|16.5|15.55|19|20.4|19.39|20.17|25.04|36.11|34.47|32.56|41.4|61.9|53.26|73.19|52.46|45.63|46.97|37.9||||
2022-02-19 15:16:44|russ2000_2_0576|SMBC|price|0|||||||||||||||||||||||||||||||||||||||||||||2.5469|2.7734|2.9375|2.4375|3.375|3.75|4.3125|3.8125|3.4375|3.6875|3.5625|3.75|4|4.3125|4.469|5.125|5.625|5.4065|4.0625|3.8125|3.4844|3.4063|3.4063|3.2813|2.8906|3.2188|3.1563|3.25|3.4453|3.5|3.65|4.025|4.3|4.715|4.58|5.25|5.9075|6.15|6.8775|6.925|7.75|7.605|7.875|8.75|8.1|7.235|7.115|7.05|6.7|6.725|7.325|7.64|7.74|7.375|7.255|6.99|6.63|7.06|7|5.525|4.675|4.95|5.725|5.645|7.006|7.875|7.45|8.5|11.23|10.255|10.3|11.1|12.52|11.005|12|11.455|13.125|12|13.3|17.4848|17.085|17.6803|17.9999|19|18.34|18.81|21|23.86|23.71|24.24|24.71|35.99|31.54|32.27|33.18|38.17|37.59|39.75|38.58|32.97|33.7|33|35.6|38.3|30.25|22.78|23.65|30.9|39.83|45.59|42.97|50.25|||||
2022-02-19 15:16:48|russ2000_2_0577|SMBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2549|13.7255|17.5|21.1471|24.5098|23.049|29.4118|30.8824|34.3137|35.2941|39.7059|45.5882|49.3137|47.6471|51.9608|65.8824|58.4314|56.8235|46.0784|42.1569|35.098|30.1569|22.549|21.3725|18.6275|23.5294|12.04|8|10|7|7.6|6.6|6.04|3.6|4.08|4.56|9|7|6.6|9.16|8.8|7.6|9.4|10|9.6|10|12.2|14|13.12|14.8|15.6|16.06|15.17|15.2081|16.32|19.7|20.83|23.98|23.5|23.05|23.44|25.68|23.54|17.11|18.91|21.32|21.14|23.64|14.4|15.79|13.58|18.13|21.82|24.15|25.87|26.57|||||
2022-02-19 15:16:52|russ2000_2_0578|SMHI|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||||
2022-02-19 15:16:53|russ2000_2_0579|SMMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2138|4.1996|3.5568|4.1138|4.1138|4.1138|4.9138|5.4851|6.7993|7.9992|8.2848|8.2848|9.0505|12.6844|13.2557|16.2268|15.9983|15.884|17.5981|19.5408|25.1402|24.7014|27.06|24.9116|21.9497|18.4118|20.2401|17.141|17.5981|19.2528|18.1466|16.7114|14.0054|12.5701|11.8845|11.6102|8.2277|6.2622|5.3389|4.5842|3.5196|3.6476|2.9254|3.5196|3.7023|3.4739|2.898|2.2841|2.9711|3.8213|5.0189|4.5709|4.4978|6.6736|7.2038|8.1422|8.2852|9.0962|9.5807|9.4344|10.7326|10.7966|11.31|11.42|11.44|15.92|16.01|19.62|27.94|20.68|21.71|26.43|26.21|24.96|27.4|22.93|18.91|26.51|26.07|26.26|27.26|17.34|15.43|15.04|22.13|27.16|22.9|24.33|26.95|||||
2022-02-19 15:16:57|russ2000_2_0580|SMPL|price|1.87242268041|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|37.98||||
2022-02-19 15:16:58|russ2000_2_0581|SMTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:16:59|russ2000_2_0582|SNBR|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||||
2022-02-19 15:17:03|russ2000_2_0583|SND|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||||
2022-02-19 15:17:05|russ2000_2_0584|SNDX|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||||
2022-02-19 15:17:07|russ2000_2_0585|SNNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:07|russ2000_2_0586|SNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:07|russ2000_2_0587|SOI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|11.53|17.43|21.41|17.06|14.38|18.96|11.72|16.06|15.42|13.69|14.59|5.25|7.42|6.58|8.09|12.26|9.82|8.05|6.53||||
2022-02-19 15:17:10|russ2000_2_0588|SONA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:10|russ2000_2_0589|SONO|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|||
2022-02-19 15:17:12|russ2000_2_0590|SPNE|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||||
2022-02-19 15:17:13|russ2000_2_0591|SPRO|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||||
2022-02-19 15:17:15|russ2000_2_0592|SPXC|price|0|||||||||||||||||||||||||3.1478|3.5727|4.5642|3.6199|3.3051|3.6671|2.046|1.8572|1.9201|2.0146|1.6368|1.6526|2.0775|2.7071|2.109|2.2664|2.1405|1.9831|2.1877|2.2349|2.0146|1.9516|2.1877|2.0934|1.8257|1.4324|1.873|1.999|2.2664|3.1163|3.7617|4.879|5.7289|8.1607|7.3816|8.6878|9.6087|8.1056|5.2017|8.436|6.3506|10.5135|11.4263|10.1751|14.3459|15.2273|17.8714|13.6219|11.4276|15.7614|10.438|17.2371|17.8264|14.7944|12.7043|9.4307|8.6022|11.0952|11.4024|14.8096|11.4528|11.6945|8.9144|10.0879|10.8988|11.5787|11.5711|11.5258|13.4522|14.0894|13.4573|15.4013|17.6778|22.1123|23.3085|25.8997|26.416|33.1723|19.3902|10.2113|11.8381|12.3316|15.429|13.7746|16.7007|13.2986|15.9352|18.0026|19.992|20.8155|11.41|15.1772|19.5236|16.4489|16.4716|17.6652|19.8837|18.126|21.3141|25.0838|24.7565|27.2495|23.6535|21.6364|21.3796|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||||
2022-02-19 15:17:20|russ2000_2_0593|SR|price|0|6.4688|6.6563|6.8125|7.8438|8.75|8.8125|9.9375|12|11.75|11.875|12.1875|14.9375|16.9375|19.625|17.5625|18|18.875|15.5625|16.375|14.0625|14.75|14.6875|14.75|15.5|14.1875|15.1875|14.875|17|16.75|15.0625|15|15.0625|15.875|16.5|17.625|17.5|17.5625|17.6875|18.6875|20.25|21.75|23.4375|24.8125|23.75|25|21.5|21.125|19.875|19.5|19.625|20.625|21.25|22.75|22.375|24.25|24.125|20.875|21.75|24.313|28.063|25.063|24.5|23.0625|26.75|20.9375|23.25|22.75|21.625|20|19.25|21.625|23.375|23.3|25.4|24|23.9|23.3|23.48|23.3|24.2|23.2|26.8|27.01|28.55|30.3|27.41|29.23|31.15|29.2|31.76|32.49|29.21|34.42|34.36|32.08|35.03|31.08|31.88|32.28|34.24|35.63|40.37|48.49|46.84|38.98|33.13|32.16|33.77|33.72|33.13|34.42|36.54|38.1|37.83|38.75|40.47|39.02|39.81|43|38.61|42.7|45.66|45|45.54|47.15|48.55|46.4|53.2|51.22|52.06|54.53|59.41|67.75|70.84|63.74|64.55|67.5|69.75|74.65|75.15|72.3|70.65|73.55|74.08|82.29|83.92|87.24|83.31|74.48|65.71|53.2|64.04|73.89|72.27|61.18|65.22||||
2022-02-19 15:17:26|russ2000_2_0594|SRCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:26|russ2000_2_0595|SRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|38.07|40.71|50.94|48.27|50.68|42.71|43.15|42.02|46.52|40.25|35.78|42.01|47.75|32.3|44.44|42.79|41.77|40.08|8.03|11.4|13.1|14.31|18.29|17.97|15.02|13.15|
2022-02-19 15:17:28|russ2000_2_0596|SRNE|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||||
2022-02-19 15:17:31|russ2000_2_0597|SRRK|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||||
2022-02-19 15:17:32|russ2000_2_0598|SSTI|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||||
2022-02-19 15:17:33|russ2000_2_0599|STIM|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||||
2022-02-19 15:17:35|russ2000_2_0600|STRO|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||||
2022-02-19 15:17:36|russ2000_2_0601|STRS|price|0||||||||||||||||||||||||||||||||||||||2.75|4.5|3.875|10|10.5|10.5|9|8.25|7|6|7|5.25|5.626|3.75|3.5|5|4.25|6|6|6|7.876|9.876|10.376|11.5|8.5|6.5|7.5|6.25|9.25|8.25|8.375|8.5|8.5|9|10|14.5|11|9|8.5|8.13|9.41|9|9.2|8.01|9.74|10|10.05|13.19|12.95|13.25|16.03|16|17.8|18.75|23.33|24.5|26.8|32.36|32|33.62|34.5|35.33|33.94|29.47|17.39|27.52|12.46|6.05|6.35|8.21|11|9.89|9.91|8.4|9.1|13.15|13.4|7.7|7.81|9.45|9|9.3|8.51|16.03|11.86|13.4|17.13|17.47|16.05|14|13.8|13.83|14.32|15.32|20.41|23.76|18.73|24.4|32.75|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|
2022-02-19 15:17:41|russ2000_2_0602|STXB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.08|20.6|21.59|21.75|21.2|22.29|21.48|23|10.34|11.77|11.16|16.73|22.31|22.84|24.58|29.06||||
2022-02-19 15:17:42|russ2000_2_0603|SUM|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||||
2022-02-19 15:17:44|russ2000_2_0604|SURF|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||||
2022-02-19 15:17:46|russ2000_2_0605|SVMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:46|russ2000_2_0606|SVRA|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||||
2022-02-19 15:17:50|russ2000_2_0607|SYBX|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||||
2022-02-19 15:17:51|russ2000_2_0608|SYNH|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||||
2022-02-19 15:17:53|russ2000_2_0609|SYNL|price|0|2.8303|3.268|3.1075|3.6036|3.3889|3.4444|3.1111|2.6111|2.6111|1.7778|1.7222|1.8889|1.8334|2.9444|1.8889|2.0556|2.1112|1.9444|2.3334|1.6111|1.7778|3.1111|2.2222|2.6111|3.4444|4.1112|4.6111|4.5|3.8889|3.8334|2.6111|3.2777|6.1112|5.5556|4.9444|5.7778|8.4444|10.8334|12.5001|17.3333|18.6667|10.3333|10.25|9.5001|12.3333|11.6667|12.3333|11.833|15.167|18.75|22.875|20.5|19|16.25|15.5|15.75|16|17.625|16.25|14.75|14.125|13.5|10|8.75|6.875|8.125|6.875|7.5|7.375|7.1094|5.9375|4.75|5|6.9|4.75|3.47|4.8|3.01|2.08|4.16|4|5.43|5.819|6.92|6.85|10.2|10|9.9|10.2|10.15|11.189|10.464|14.99|13.04|14.29|18.54|27.92|34.9|21.1|17.19|12.16|15.42|13.55|4.8|5.25|8.3|9.49|9.42|8.12|8.4|8.5|12.12|12.87|13.57|11|10.27|13.14|11.39|13.8|14.31|14|15.53|16.38|15.36|14.36|16.42|17.4|17.61|14.41|13.7|9.04|6.88|7.92|7.66|9.51|10.95|12.25|11.31|12.5|13.4|14.6|19.95|22.85|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|
2022-02-19 15:17:59|russ2000_2_0610|SYRS|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||||
2022-02-19 15:18:01|russ2000_2_0611|TACO|price|0.0249791840133||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.679|9.74|9.68|12.21|14.34|15.34|12.48|10.16|9.02|10.66|13.65|13.07|13.36|12.81|12.5|10.2|10.92|13.46|11.01|10.06|9.79|12.13|7.62|3.8|6|7.41|7.94|9.58|11.47|8.78|8.35|||||
2022-02-19 15:18:03|russ2000_2_0612|TALO|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||||
2022-02-19 15:18:05|russ2000_2_0613|TBIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:05|russ2000_2_0614|TCDA|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||||
2022-02-19 15:18:07|russ2000_2_0615|TCFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3333|||8.7407|8.7407|8.7407|7.7037|7.7037|7.4074|6.8148||7.1852|8.1482|8.963|10.963|11.5556|11.5556|11.4815|12.4445|8.1482|13.037|17.1852|14.2963|16.1111|18.2222|19.1111|20|22.2889|22.6667|23.8333|23.7|24.05|25|25.71|26.8|24.25|24|24|17.85|16.15|14|12.25|12|11.1|13|11.25|15|16|16.89|16.8|18.75|15|14.5|16.4|14.6|15.98|18|18.68|19.2|20.65|23.5|22|20.73|20.1|20|22.5|21.5|21.42|20.16|22.705|22.9989|29|35.35|38.7|35.45|39.47|37.11|36.77|33.43|27.67|28.37|33.31|33.5|35.98|21.5|22.94|21|26|34.92|35.38|37.24|38.12|||||
2022-02-19 15:18:10|russ2000_2_0616|TCI|price|0||||||||||||||||||||||||||||||4.8334|3.5001|2.6667|4.3333|3.6667|4|3.75|3.75|3.5833|3.5001|4.5001|6|6.6667|10.3333|9|9.5001|9.5001|9.5001|9.917|10|10.167|10.083|10|10|10.125|10|11|12.5|15|19.063|16.125|17.75|16|13.125|12.8125|11.625|12.5|10.875|12.625|12.5|12.1875|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|
2022-02-19 15:18:15|russ2000_2_0617|TCMD|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||||
2022-02-19 15:18:17|russ2000_2_0618|TCX|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||||
2022-02-19 15:18:21|russ2000_2_0619|TDOC|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||||
2022-02-19 15:18:23|russ2000_2_0620|TELL|price|0.044523099851|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|||||
2022-02-19 15:18:30|russ2000_2_0621|TENB|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||||
2022-02-19 15:18:32|russ2000_2_0622|TGNA|price|0|5.6159|5.9119|4.9919|5.0399|4.9303|5.3465|5.9709|6.0188|7.2034|8.0518|7.0433|7.8437|9.4925|10.9492|8.8362|9.2364|11.9096|13.0622|12.9981|10.0207|9.0923|8.2279|8.388|9.1243|9.6686|11.1733|11.5895|11.1413|10.1488|9.7966|7.9077|9.2524|10.3729|10.7251|9.9247|11.6535|11.1093|11.3654|12.2618|12.9981|13.3183|12.742|12.2618|14.6629|13.4784|12.678|12.2938|13.6385|13.6707|13.8946|13.9906|15.7194|17.2241|18.1206|18.0245|19.1771|21.9944|25.5321|27.6451|31.663|36.8174|36.4012|27.437|33.0396|32.2713|36.5613|35.4408|41.7798|36.0491|30.6385|27.1488|32.3033|30.5911|33.7568|30.7909|34.438|38.9816|38.8792|36.9736|36.779|36.0772|39.3453|39.7295|45.6715|45.149|43.4991|42.9054|41.8502|40.5081|36.4358|35.2576|31.0265|30.6936|28.6497|29.1107|30.9702|28.8341|28.1477|22.385|19.9775|14.8806|11.1003|8.662|4.0979|1.1269|1.8287|6.4082|7.6068|8.4622|6.8948|6.2647|7.7297|7.8014|7.3353|4.8817|6.8487|7.8527|7.5453|9.0923|9.2255|11.2027|12.5294|13.723|15.1521|14.1379|16.0383|15.1982|16.3559|18.9939|20.547|14.3451|16.3504|15.0306|14.8448|14.0055|13.7044|16.4145|14.41|13.33|14.08|11.39|10.85|11.96|10.87|14.1|15.15|15.53|16.69|10.86|11.14|11.75|13.95|18.83|18.76|19.72|18.56||||
2022-02-19 15:18:37|russ2000_2_0623|TIER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:37|russ2000_2_0624|TLGT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0625|TLRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0626|TLRD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0627|TOCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:39|russ2000_2_0628|TORC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:39|russ2000_2_0629|TPB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|10.27|12.16|12.25|15.6|15.52|17.05|19.42|19.49|31.68|41.37|27.94|46.09|48.08|24.58|28.6|21.11|24.91|28.02|44.93|52.27|44.22|47.28|36.65||||
2022-02-19 15:18:40|russ2000_2_0630|TPCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:41|russ2000_2_0631|TPHS|price|1.15445026178|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1.89|
2022-02-19 15:18:44|russ2000_2_0632|TPIC|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||||
2022-02-19 15:18:46|russ2000_2_0633|TRHC|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||||
2022-02-19 15:18:48|russ2000_2_0634|TRTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|12.93|15.8|25.79|32.75|32.28|37.93|29.53|30.21|37.35|30.34|31.1|31.48|33.62|40.2|25.87|30.24|39.78|48.17|55.69|51.45|52.23|60.04||||
2022-02-19 15:18:51|russ2000_2_0635|TRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|19.82|19.05|19.75|20.24|20.21|18.88|19.98|19.46|20.37|20.3|5.75|8.6|8.53|10.57|11.32|13.55|12.53|12.39||||
2022-02-19 15:18:52|russ2000_2_0636|TSBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5315|8.9375|8.25|6.1875|6.1875|5.875|5.9375|6|5.7188|4.9688|5.375|6.3125|6.4688|6.6563|7.515|7.225|7.675|7.825|8.07|8.525|9.03|9.6|11.305|11.915|11.19|11.435|11.175|11.52|11.805|10.945|11.225|11.625|11.98|13.545|15.525|18.43|18.495|18.048|16.5|15.76|12.23|12.12|9.4|7.55|7.05|5.14|4.05|4.3|4.18|4.14|3.91|3.82|3.5|5.61|5.91|4|3.93|4.508|4.9|5.86|6.56|8.25|8.2|8.9518|9.41|10.57|10.37|10.7|10.4407|10.85|10.13|10.71|12.15|12.64|15.68|15.67|20.65|21.03|23.71|31.58|28.26|30.32|35.74|31.8|23.55|27.95|27.35|27.42|28.96|21.2|16.9|16.8|24.26|28.84|27.83|27.84|27.69|
2022-02-19 15:18:56|russ2000_2_0637|TTD|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||||
2022-02-19 15:18:57|russ2000_2_0638|TUSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|15.2|21.51|17.51|16.76|19.85|29.77|33.96|29.1|18.17|16.65|6.61|2.725|2.2|0.7488|1.18|1.54|4.29|5.06|4.15|3.05|1.81|
2022-02-19 15:18:59|russ2000_2_0639|TVTY|price|1.10572418008||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:19:04|russ2000_2_0640|TWNK|price|0.021436227224|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:19:06|russ2000_2_0641|TWST|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||||
2022-02-19 15:19:07|russ2000_2_0642|TYME|price|0.485838779956||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|0.3396|
2022-02-19 15:19:09|russ2000_2_0643|UBFO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.0295|2.147|2.2353|2.5882|3.059|3.706|4.4708|4.3237|4.8237|5.5884|5.2944|4.8825|4.7649|4.8237|5.7061|7.3459|6.3532|6.0885|6.1767|6.1326|5.912|6.1767|5.7532|5.8238|6.0038|6.0895|5.9967|6.1767|6.1767|7.6733|9.3251|9.5298|8.3333|7.3027|7.8039|8.7053|8.5271|9.0886|9.9534|11.0793|14.0563|17.2102|15.7752|17.3302|13.4618|13.8924|13.2712|12.3323|12.1911|10.1793|11.5488|8.0566|5.3|3.4547|3.3791|3.7615|3.7467|3.2544|3.5163|2.895|2.8384|2.4178|2.3625|1.7675|1.9962|1.762|2.0528|2.1653|3.7659|3.5085|3.6392|4.3237|5.1929|4.9165|5.1449|4.9429|4.8917|4.6544|4.7755|5.0304|4.6622|5.2566|6.2312|7.0091|7.2277|9.85|9.65|11|10.8|11.1|11.25|9.61|10.46|10.65|10.71|10.74|6.63|6.4|6.22|6.94|8.27|8.31|8.03|8.11|
2022-02-19 15:19:13|russ2000_2_0644|UBX|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|||
2022-02-19 15:19:15|russ2000_2_0645|UEC|price|0.900920648838||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2.88||
2022-02-19 15:19:18|russ2000_2_0646|ULH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|21.9|14.3|17.7|21.28|24.3925|30.74|26.87|22.96|23.84|20.26|22.38|19.31|20.4|23.08|24.36|14.39|15.43|16.56|16.6|18.2|17.82|13.79|15.3|15.15|16.47|17.32|12.22|17.6|16.55|14.11|15.86|16.72|24.9|24.15|27.59|29.98|29.05|23.79|24.59|28.43|26.68|21.63|19.56|14.525|17.24|12.16|13.2|16.6|13.7|15.7|18.6|24.25|21.6|26.35|36.8|18.41|19.68|21.31|23.3|18.96|12.83|16.76|20.79|20.86|26.05|22.38|19.64|17.67|
2022-02-19 15:19:21|russ2000_2_0647|UMRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:19:21|russ2000_2_0648|UNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9583|11.3333|11.5|11.3333|12.1667|12.8667|14.1667|14.3333|15.1667|15|16.3333|18|20.5333|27.4|26.45|25|21.95|24.1|23.99|22.51|21.79|21.4|23.05|21.65|22.23|20.93|22.3|21.79|20.7501|20.2192|20.33|19.15|20.05|20|16.7|16.95|14.5|17.02|16.84|17.75|17.75|18.09|18.17|19.184|19.9|19.5064|18.9593|19.11|19.21|19.74|19.61|20.2082|21.67|21.23|23|23.9999|24.89|24.7|24.12|25.1|26.49|26.4965|27.2845|28.7499|36.1|34.88|43.55|41.55|48.55|46.25|55|50.8|52.5|52.95|46.42|45.23|34.42|31.7|36.18|20.55|17.58|20.25|25.5|29.8|34.9|31.5|30.46|
2022-02-19 15:19:25|russ2000_2_0649|UNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9223|4.594|5.2985|6.1168|5.6856|5.4917|6.7835|6.138|7.107|8.2379|10.176|8.5206|7.8334|7.4622|6.529|7.8005|4.6639|3.4773|4.0703|2.5436|2.7988|1.3568|2.2051|2.9166|3.731|4.2195|4.4299|4.5108|4.6129|5.549|5.6275|7.123|7.9779|8.049|9.616|10.3735|9.2891|9.1245|9.0871|9.4158|9.8006|10.9943|12.8241|14.2321|12.4428|11.8903|9.7794|10.1299|9.5931|6.5108|6.7532|6|4.4818|3.4545|2.7273|3.5|3.9|3.6364|4.5909|4.8636|4.8636|5.4545|6.3182|6.1364|6.0455|5.8182|5.6726|5.4818|5.5818|5.6364|5.9|6.45|6.7727|6.9091|7.2273|8.4364|8.7545|8.5726|8.0818|8.8695|8.9273|11.3364|9.7818|12.0727|12|16.4|16.9|16.65|20|20.55|21.9|23.15|23|19.01|18.88|20.86|22.08|22.91|11.29|13.75|11.27|16.44|22.09|21.99|23.46|25.5|||||
2022-02-19 15:19:30|russ2000_2_0650|UPLD|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||||
2022-02-19 15:19:32|russ2000_2_0651|UPWK|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||||
2022-02-19 15:19:33|russ2000_2_0652|USAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:19:34|russ2000_2_0653|USX|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||||
2022-02-19 15:19:36|russ2000_2_0654|UUUU|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|
2022-02-19 15:19:39|russ2000_2_0655|VALU|price|1|23.5|25.25|29.25|34.25|33.25|33.75|33.75|26|24.25|22.25|20|27.5|27|22|22.25|27|27.25|26.5|17|22|21.5|21|21.5|22.125|24.5|21|23.25|23.75|21.5|17.25|16.5|16|24.5|24|24.5|35.5|33.5|31.5|23.125|28|30|31.5|40.5|35.75|34.5|32.25|31.6875|30|29.75|29.75|32.75|39|34.625|33.25|39|30.25|32.5|40.5|38|39.438|45|36.875|41|38.75|37.125|39.375|35.25|36.75|35|39|34.875|36.3438|40|43.2|41|48.195|47.77|42.119|38.5|46.13|48.9|51.45|49.51|49.9|64.26|35.14|36.19|41.76|39.4|37.42|39|34.75|41.25|40.51|53.43|47.2|47.18|54.48|43.7|39.14|44.76|36.98|38.55|36.01|28.05|31.79|30.76|25.37|21.71|13.9|17.13|13.17|13.99|10.78|12.61|11.22|12.17|11.86|9.95|9.68|9.36|9.05|9.33|12.48|14.58|16.7|15.6101|15.004|14.475|13.63|16.6|16.78|16.39|18.07|17.91|17.43|17.48|17.69|17.89|19.23|19.48|22.81|25.25|21.45|23.15|26.1|20.23|32.95|30.98|24.65|27.3|30.8|30.54|32|34.45|58.98|
2022-02-19 15:19:44|russ2000_2_0656|VAPO|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||||
2022-02-19 15:19:46|russ2000_2_0657|VBTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9799|13.76|14.1|14.18|15.62|16.09|14.82|15.99|17.18|26.64|27.93|26.22|26.17|27.64|27.7|31.05|28.35|21.6|24.22|25.48|24.45|29.13|13.14|16.24|17.03|25.55|32.72|35.41|40.25|39.95|||||
2022-02-19 15:19:48|russ2000_2_0658|VCEL|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||||
2022-02-19 15:19:52|russ2000_2_0659|VERI|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||||
2022-02-19 15:19:54|russ2000_2_0660|VHI|price|0|0.6244|0.9811|0.7358|0.825|0.7582|0.7136|0.5352|0.4014|0.446|0.2899|0.2007|0.4014|0.3345|0.7358|0.7136|0.6466|1.0481|1.9623|2.2968|1.6501|1.5163|1.7839|1.717|2.1853|2.4752|2.8097|3.1441|3.2556|2.8989|2.6313|1.494|0.892|1.6055|1.1818|1.3156|1.0034|0.9811|1.0481|0.8028|0.892|0.892|0.7136|0.8697|0.8697|0.892|0.9142|1.0481|1.3602|1.4494|1.2487|1.3379|1.1372|1.0926|1.271|1.0703|1.1372|1.4494|1.4494|1.6055|1.6836|1.7505|1.8731|2.386|2.0292|2.0292|1.9846|1.94|1.8731|1.9957|1.8508|2.241|2.0515|1.8107|2.3101|2.3726|2.2656|2.0069|2.7882|1.7518|1.4806|1.9623|1.7161|2.0087|2.6687|2.2513|2.0283|2.6812|2.8703|3.5054|3.1218|3.2075|3.3002|3.1575|4.3795|4.1476|4.6346|5.8667|7.2444|10.5555|7.0844|10.3955|12.1111|8|4.7556|4.1689|3.3022|5.3867|6.2089|8.7467|5.4844|9.0222|9.8267|11.72|22.0755|24.0755|26.8755|23.5778|149.88|146.4|150|192.6|164.88|239.52|210.96|105.84|77.04|78.36|76.92|74.76|67.92|22.68|16.08|14.16|18.84|27.6|41.52|39.36|35.76|29.16|74.04|72.72|57.12|27.36|23.16|27.72|35.64|22.8|22.44|12.36|10.48|13.16|15.2|20.51|24.33|23.33|28.75||||
2022-02-19 15:20:00|russ2000_2_0661|VIAV|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||||
2022-02-19 15:20:06|russ2000_2_0662|VKTX|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|||||
2022-02-19 15:20:08|russ2000_2_0663|VRAY|price|0.181665264929|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:20:10|russ2000_2_0664|VRCA|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|
2022-02-19 15:20:11|russ2000_2_0665|VREX|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||||
2022-02-19 15:20:13|russ2000_2_0666|VRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|8.9|3.63|1.05|0.76|1.21|3.69|2.31|2.9|2.39|2.72|3.44|4.94|2.73|1.85|0.91|1.72|1.15|1.67|1.03|1.36|1.07|0.88|0.63|2.57|1.79|3.22|3.07|1.84|0.73|0.15|||12|6.63|6.63|5.77|4.01|5.1|15.23|16.62|19.39|33.67|21.57|21.42|18.91|12.48|17.72|11.23|11.75|8.03|12.02|14.24|17.12|21.47|26.82||||
2022-02-19 15:20:15|russ2000_2_0667|VUZI|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||||
2022-02-19 15:20:18|russ2000_2_0668|VYGR|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||||
2022-02-19 15:20:20|russ2000_2_0669|WAAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:20:20|russ2000_2_0670|WATT|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||||
2022-02-19 15:20:22|russ2000_2_0671|WHD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|26.56|34.3|37.19|27.27|35.6|30.55|29.04|34.32|12.64|19.83|19.19|25.82|30.62|36.72|36.82|37.71||||
2022-02-19 15:20:24|russ2000_2_0672|WING|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|23.75|22.95|23.21|26.11|29.15|30.02|27.62|31.88|33.54|39.86|47.27|51.29|67.81|64.64|76.03|90.66|86.58|86.23|79.7|138.97|137.19|138.5|125.71|157.21|163.93|173.06||||
2022-02-19 15:20:26|russ2000_2_0673|WLDN|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||||
2022-02-19 15:20:29|russ2000_2_0674|WLFC|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|
2022-02-19 15:20:34|russ2000_2_0675|WNEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4467|4.9|5.0167|5.09|5.1067|5.2|6.1367|7.4167|7.8|8.1967|6.63|7.75|8.55|7.9333|7.8633|7.9667|7.9967|8.0033|8.2367|10.6633|11.32|10.7|10.02|9.9|10|9.71|9.73|10.3|10.1|8.8|8.62|8.43|8.05|9.12|8.2|7.67|9|8.81|8.39|6.79|7.38|8.07|7.26|7.5|7.33|7.54|7.2|7.3|7.4|7.54|7.19|7.05|7.24|7.65|7.41|7.61|8.3|8.66|7.61|7.57|9.2|10.2|10.55|11|10.7|10.75|11|10.65|9.54|9.23|8.96|9.57|9.92|6.33|5.49|5.6|6.49|8.59|8.09|8.53|8.7|||||
2022-02-19 15:20:38|russ2000_2_0676|WOW|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||||
2022-02-19 15:20:40|russ2000_2_0677|WSC|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||||
2022-02-19 15:20:42|russ2000_2_0678|WTTR|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||||
2022-02-19 15:20:44|russ2000_2_0679|WVE|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||||
2022-02-19 15:20:46|russ2000_2_0680|WW|price|0.0391077636153|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.55|35.4|39.86|39.87|47.35|45.97|47.3|45.06|38.08|40.59|41.83|39.5|36.2|41.76|42.57|53.02|52.76|50.03|51.08|40.24|43.6|47.47|47.79|51.1|52.77|46.93|45.86|36.49|30.07|19.61|24.71|26.52|26.7|25.53|26.67|26|33.29|67|76.58|79.82|71.95|78.71|75.12|51.93|52.15|41|42.18|45.45|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|||||
2022-02-19 15:20:50|russ2000_2_0681|XAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:20:50|russ2000_2_0682|XELA|price|0.0177339901478|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:20:52|russ2000_2_0683|XERS|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||||
2022-02-19 15:20:54|russ2000_2_0684|XFOR|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||||
2022-02-19 15:20:56|russ2000_2_0685|XHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|22.73|23.6|17.46|15.61|15.35|16.68|15.24|19.23|16.7|19.73|21.19|22.1|19.85|24.6|23.58|17.17|21.91|20.75|21.24|21.61|10.3|9.19|8.78|15.19|19.5|18.73|18.32|17.94||||
2022-02-19 15:20:57|russ2000_2_0686|XPER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|18.29|18.58|17.99|24|37.03|42.15|34.27|30.68|26.35|30.08|25.91|31.25|40.65|40.54|42.8|37.74|42.18|21.93|17.45|16.34|11.2|12.52|25.29|28.53|23.89|20.7|16.64|16.97|22.26|17.05|16.17|12.86|16.71|16.61|14.53|14.92|16.22|18.22|20.64|19.67|19.86|23.51|21.9|28.3|36.84|43.54|37.85|33.06|31.61|31.18|29.76|35.28|45.4|36.8|30.1|25.75|25.1|23.55|16.35|14.8|18.37|23.91|20.09|20.42|18.71|10.96|14.7|12.56|20.72|24.64|22.36|18.8|19.1||||
2022-02-19 15:21:01|russ2000_2_0687|YETI|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||||
2022-02-19 15:21:03|russ2000_2_0688|YEXT|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|7.92||||
2022-02-19 15:21:04|russ2000_2_0689|YMAB|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||||
2022-02-19 15:21:06|russ2000_2_0690|ZAGG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:06|russ2000_2_0691|ZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:06|russ2000_2_0692|ZOM|price|0.521126760563||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|0.3633|
2022-02-19 15:21:08|russ2000_2_0693|ZS|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||||
2022-02-19 15:21:09|usamicro_0000|CANN|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|
2022-02-19 15:21:11|usamicro_0001|TLRY|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|6.39||||
2022-02-19 15:21:13|usamicro_0002|CTST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:13|usamicro_0003|TGODF|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|||
2022-02-19 15:21:15|usamicro_0004|AXSM|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||||
2022-02-19 15:21:17|usamicro_0005|NBEV|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||||
2022-02-19 15:21:19|usamicro_0006|APPS|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||||
2022-02-19 15:21:22|usamicro_0007|TEUM|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|
2022-02-19 15:21:25|usamicro_0008|INSG|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||||
2022-02-19 15:21:29|usamicro_0009|CVRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:29|usamicro_0010|KRYS|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||||
2022-02-19 15:21:31|usamicro_0011|PCMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:31|usamicro_0012|CFMS|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||||
2022-02-19 15:21:33|usamicro_0013|MEIP|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||||
2022-02-19 15:21:37|usamicro_0014|APYX|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||||
2022-02-19 15:21:40|usamicro_0015|AMSC|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||||
2022-02-19 15:21:45|usamicro_0016|PROV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|5.611|6.2222|6.722|7.389|8.778|9.722|10.445|9.222|7.2222|7.5833|7.3889|8.8889|7.7222|7.3333|6.25|6.1944|8.4167|9|9.4722|10.3378|10.5556|11.5556|13.1511|14.9333|15.6667|17.6533|18.9|19.56|20.0133|24.18|25.98|23.65|29|28.81|29.74|28.11|28.05|26.3|32.6|30|30.14|30.42|27.51|25|22.27|16.46|15.95|9.44|8.8|4.52|5.26|5.54|8.07|2.76|3.48|4.8|5.82|7.24|8.29|8.01|8.74|9.32|10.93|11.53|14.21|17.5|17.01|15.88|16.61|15|15.42|14.54|14.59|15.13|15.99|16.74|16.78|18.89|17.05|18.3|19.56|20.22|18.65|19.25|19.6|18.4|18.09|19.08|18.3|15.5|19.92|20.99|20.75|21.9|15.23|13.41|11.9|15.71|16.9|17.27|16.85|16.53|||||
2022-02-19 15:21:49|usamicro_0017|ZYNE|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||||
2022-02-19 15:21:51|usamicro_0018|INS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:52|usamicro_0019|XBIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|18.08|16.04|10.8|10.06|19.1|13.44|10.73|16.99|4.86|4.33|4.01|5.11|4.34|2.93|5.16|11.16|7.29|10.365|19.29|9.47|14.78|18.42|16.7|16.95|16.55|13.95|10.95|
2022-02-19 15:21:53|usamicro_0020|ALOT|price|1|9.3703|5.8095|4.9102|6.5969|5.3974|4.9851|5.0974|6.4843|7.1962|7.4962|7.084|7.6087|8.9954|7.009|7.3839|8.2833|7.4962|9.5951|7.6087|7.9086|9.4829|11.8817|9.0002|8|8.6|7.6|7.8001|7.6|6.2|6.6|4|7.0002|12.6|11.4001|14|16.5999|19.8|11.4|12.5|11.8|11|10|9.6|9|7.8|6.8|8.3996|9.4002|7.0004|8.8|8.1998|7.2|7.0004|6.4|6.9001|6.6|7.0004|6.7998|6.9001|6.1996|5.8|5.65|5|4.7|5.6|4.7|4.9|5|4.8|4.4|3|3.6|3.4|3.28|3.4|3|3.2|2.72|3.16|2.84|3.04|6.752|13.336|11.952|9.32|8.088|7.504|7.576|7.336|8|8.992|8.24|9.4|10|10.16|10.42|11.65|9.62|10.1|9.7|8.43|8.6|7.81|6.99|5.51|5.56|6.2|7.25|7.7|6.93|7.03|7.88|7.79|7.9|7.98|8.05|8.4499|8.165|8.4199|10|9.86|11.37|12.6575|13.66|12.57|13.44|13.27|14.95|14|13.83|13.5|15.69|14.35|15.89|14.598|13.8649|14.8|13.8|12.6|13.5|17.85|18.1|19.32|19.98|25.02|24.18|15.86|12.44|7.03|6.88|7.9|10.75|14.66|16.05|16.5|13.74||||
2022-02-19 15:21:59|usamicro_0021|MSON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:59|usamicro_0022|TRNS|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||||
2022-02-19 15:22:05|usamicro_0023|LFVN|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|||||
2022-02-19 15:22:09|usamicro_0024|KALV|price|0.668825161887|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|15.55||||
2022-02-19 15:22:11|usamicro_0025|SESN|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||||
2022-02-19 15:22:13|usamicro_0026|DLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.188|2.625|3.3594|4.5625|4.2875|4.825|5.2375|5.7125|6.7125|7.2525|7.65|7.975|8.125|7.745|8.92|9.8|12.125|11.725|11.75|14.4|13.72|14.81|15.53|16.52|16.9|18.45|17.15|17.35|18.43|17.5|6.8599|7.91|3.7|8.35|3.61|4.33|6.85|8|11.15|15.374|15.33|14.43|13.39|14.2|17|16.08|19.4|16.62|14.07|13.89|14|15.84|14.67|16.5|16.52|16.22|14.99|8.52|10.1|12.3|13.98|18.39|15.4|18.71|21.9|16.33|20.09|17.64|23.06|21.7|20.79|18.3|18.36|18.05|18.03|22.22|23.76|23.06|30.62|11.21|11.62|14.27|20.35|27.79|29.8|26.52|28.87||||
2022-02-19 15:22:17|usamicro_0027|HFBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:19|usamicro_0028|RFL|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|4.03|
2022-02-19 15:22:21|usamicro_0029|TRCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:21|usamicro_0030|PTGX|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||||
2022-02-19 15:22:23|usamicro_0031|JYNT|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||||
2022-02-19 15:22:25|usamicro_0032|CHMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:26|usamicro_0033|AKTS|price|0.0956598759965|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:22:27|usamicro_0034|GSIT|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||||
2022-02-19 15:22:31|usamicro_0035|MFNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:31|usamicro_0036|AVXL|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||||
2022-02-19 15:22:34|usamicro_0037|EIGR|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||||
2022-02-19 15:22:36|usamicro_0038|GSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:36|usamicro_0039|ASRV|price|0||||||||2.4888|2.8508|3.1675|3.6426|4.1178|4.3893|5.249|3.801|3.258|3.258|2.715|2.7603|1.8326|1.991|2.172|1.8779|1.7195|1.9684|2.172|2.6924|2.3983|2.4435|2.4435|1.81|2.3078|2.715|2.6245|3.3033|3.258|3.5069|3.62|3.8915|3.982|4.5703|4.0273|4.7965|4.2988|4.2083|4.6155|4.3893|3.801|3.7554|4.2538|5.4748|5.9275|5.9052|5.7691|6.9678|7.5565|8.0538|9.8646|11.6743|13.213|13.959|13.9941|10.317|10.7923|7.9412|8.5522|7.3302|6.3802|6.1092|3.563|3.906|4.25|4.563|5.15|4.6|4.8|4.96|4.58|2.45|2.85|3.5|3.8|4.17|5|6.1|5.55|5|5.17|5.61|5.35|4.35|4.38|5|4.91|4.43|4.93|4.79|4.4|3.33|2.77|2.79|2.98|2.51|1.99|1.67|1.85|1.8|1.67|1.67|1.6081|1.67|1.58|2.37|1.95|1.9|1.95|2.735|2.82|2.97|3.01|3.13|2.74|3.15|3.03|3.85|3.48|3.3|3.1299|2.98|3.33|3.24|3.2|2.99|3.02|3.32|3.7|3.75|4.15|4|4.15|4|4.1|4.3|4.03|4.02|4.15|4.14|4.2|2.62|3.0813|2.81|3.13|4.06|3.93|3.8844|3.86|
2022-02-19 15:22:43|usamicro_0040|GNE|price|0.0659340659341|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|9.77|8.6|7.06|7.01|9.02|10.55|10.31|11.02|9.91|8.55|6.93|7.13|7.49|11.27|10.76|10.85|7.95|8.06|6.69|5.53|6.25|7.97|6.84|5.72|4.92|4.18|5.51|5.29|8.5|8.53|11.18|7.55|7.18|7.92|8.4|9.07|6.55|5.76|5.94|5.61|6.03|
2022-02-19 15:22:46|usamicro_0041|EARN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|17.85|15.56|15.51|16.98|17.16|16.19|16.44|16.38|14.28|12.11|12.21|11.94|13.1|13.37|13.42|14.79|15.4|14.76|12.55|10.89|11.36|11.34|10.44|11.9|10.95|10.82|10.85|5.3|10.3|11.2|13.15|12.43|11.85|11.61|10.85||||
2022-02-19 15:22:48|usamicro_0042|HROW|price|0.0615958936071|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:22:51|usamicro_0043|CVM|price|0||||2187.5|1562.5|1484.5|1406.25|1562.5|1172|781.25|1406.25|4531.25|3750|17890.75|13593.75|9609.5|8593.75|8203.25|6250|5937.5|4453.25|2422|1797|1562.5|703.25|1250|859.5|1328.25|5156.25|4062.5|2968.75|1640.75|3047|3437.5|4218.75|7968.75|6562.5|4531.25|3437.5|4765.75|3906.25|3515.75|3437.5|3593.75|2734.5|2109.5|1640.75|1015.75|1250|1125|1156.25|898.5|1359.5|2843.75|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|||
2022-02-19 15:22:56|usamicro_0044|LUNA|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||||
2022-02-19 15:22:59|usamicro_0045|CYBE|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|||||
2022-02-19 15:23:04|usamicro_0046|ZVO|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|
2022-02-19 15:23:07|usamicro_0047|SRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|12.563|10.75|11.563|12.688|8.625|11.875|10.5625|19.5625|44.8125|35.375|73.75|47.125|29|13.5|14.16|19.79|19.1|18.65|24.05|24.95|23.55|27.99|22.69|25.9|35.03|42.25|34.4|35.1|32.92|28.22|17.56|16.85|12.86|17.79|22.68|12.85|11.45|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||||
2022-02-19 15:23:12|usamicro_0048|PHAS|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||||
2022-02-19 15:23:13|usamicro_0049|LRAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:14|usamicro_0050|CEMI|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||||
2022-02-19 15:23:17|usamicro_0051|PXLW|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||||
2022-02-19 15:23:21|usamicro_0052|AMRB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:21|usamicro_0053|CRDB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:22|usamicro_0054|INFU|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||||
2022-02-19 15:23:25|usamicro_0055|RNDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.76|13.63|16.12|15.5|15.45|14.9|15.218|16.06|16.46|16.7|13.95|15.11|15|14.72|17.65|9|9.82|12.43|22.47|20|20.7059|20.32|24.15|||||
2022-02-19 15:23:27|usamicro_0056|FNCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||1.736|2.1491||2.1905|2.1491|2.1695|2.0662|2.3971|2.6655|2.6036|2.7687|2.9753|3.2749|3.9091|4.3185|4.4095|6.3185|7.0909|7.4545|7.4545|6.5455|6.1818|5.9091|5.3636|5.4091|6|6.2636|6.0455|5.9364|5.7727|6|6.2273|6.8182|9.8182|10.0909|9.2727|10.3636|11.0909|12.4545|14.5455|18.1818|23.0909|18.7273|20.1091|19.4545|22.2|23.96|23.16|23.152|21.592|19.2|17.6|18.99|15|15.5|13.5|10.85|9.6|8.75|6.97|6.01|5.3|4.28|3.75|3.01|3.25|3.12|2.5|2.5|4|2.8|4|3.03|3.65|3.85|3.9|8.7|5.95|6.05|6.75|6|5.26|6.05|5.19|5.25|6.1247|5.6|5|6.05|6.37|7.8|7.57|7.3|9.24|8.8798|9.77|8.44|7.7|7.74|7.81|8.45|6.91|5.75|5.32|6.4|7.54|7.27|8.23|9.24|
2022-02-19 15:23:31|usamicro_0057|HZN|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|
2022-02-19 15:23:33|usamicro_0058|BLFS|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||||
2022-02-19 15:23:37|usamicro_0059|SHSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:38|usamicro_0060|AIRG|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||||
2022-02-19 15:23:40|usamicro_0061|PBBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:40|usamicro_0062|LAKE|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||||
2022-02-19 15:23:45|usamicro_0063|EMKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.252|35|36.252|33|30|20|15|35.25|35|40.125|34|58.5|239.875|236.5|204|187|100.25|108.6|45|52.6|35.24|17.04|8.92|7.6|8.2|13.08|12.72|21.24|16.6|12.76|8.8|14.16|12.52|17.56|21.4|30.28|36.4|35|25.28|20.96|18.8|21.48|32.16|59.92|26.6|30.6|20.52|3.8|3.12|4.88|5.2|4.36|4.84|3.92|3.2268|4.92|10.24|9.12|4.4|3.56|4.89|3.71|5.87|4.48|6.1|3.54|4.71|5.14|5.25|3.82|5.69|5.33|5.44|6.23|6.55|6.26|5|6.15|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||||
2022-02-19 15:23:50|usamicro_0064|TRVN|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||||
2022-02-19 15:23:52|usamicro_0065|PCTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|48.75|74.5|39.0625|23.25|9.4375|7.5|8.5|7.49|10.4|8.2|6.669|5.28|7.07|8.81|10.99|11.9|9.87|10.63|11.1|8.38|7.77|7.16|7.42|9.07|8.8|9.01|8.62|10.83|9.06|10.42|8.71|7.7|6.76|6.75|9.62|8.22|5.8|4.3|5.65|6.25|5.8|6.31|5.92|6.17|5.97|7.83|5.95|6.08|6.85|6.6|6.85|7.15|6.72|6.96|8.11|8.91|9.75|8.81|7.42|7.66|8.55|8.08|7.29|5.82|4.54|4.98|4.68|5.33|5.19|6.24|7.03|6.35|7.57|6.98|6.44|4.69|3.95|5.01|4.98|7.79|8.4|6.72|6.95|5.85|6.59|7.48|6.46|6.26|5.52||||
2022-02-19 15:23:56|usamicro_0066|NTIC|price|2||||||||||||||||||||||||||||||||||||1.6875|1.3125|1.25|1.4375|1.5625|1.3438|1.4375|1.4375|1.4375|1.4688|1.5|2.8125|1.75|2.4375|3.4375|2.625|2.6875|2.5|2.5|3.375|3.625|4.1875|6|5.625|4.8125|3.75|3.219|3.125|3.4065|3|3.1875|3.1875|3.875|3.3125|4.0625|3.1875|2.75|2.5|2.5|2.225|2.275|2.015|1.67|1.625|1.675|2.7|2.65|2.475|2.775|2.33|2.625|3.65|3|2.425|2.85|2.995|3.775|3.325|4.035|4.125|3.97|4.4|4.875|5.625|3.94|7.48|6.53|4.375|3.595|2.7|4.5|3.8|4.36|5.4|4.885|6.995|8.056|8.005|8.225|6.71|7.71|6.23|5.125|5.2|6.5|5.37|7.46|8.68|11.23|10.625|10.355|11.67|10.255|8.5|7.79|8.4|6.225|6.25|6.945|6.975|7.75|8.5|8.8|9.975|11.125|15.775|18.2|16.69|15.55|12.4875|10.95|12.11|11.46|7.4089|8.31|9.36|16.21|16.48|16.67|15.1|13.4||||
2022-02-19 15:24:00|usamicro_0067|CKPT|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||||
2022-02-19 15:24:02|usamicro_0068|SVBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:02|usamicro_0069|ICAD|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||||
2022-02-19 15:24:09|usamicro_0070|UQM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:09|usamicro_0071|VERU|price|0.00701754385965||||||||||||||||||||||||||||||6.25|3.625|4.875|5|6|8.25|22|18.5|17.625|13.5|11.5|15.25|11.25|12.25|12.5|13.125|10.375|8|4.25|4.375|3.125|2.875|4.125|5.125|5.438|5.313|2.188|1.813|3|3.5|2.625|2.813|2.75|1.688|1.25|1|1.312|0.906|0.906|0.781|0.52|0.84|0.406|0.5|0.65|0.5|1.49|1.43|1.5|1.83|1.5|1.51|1.93|2.1|3.25|3.01|2.47|1.65|1.95|1.69|1.65|1.6|1.5|1.5|1.3|1.4|2.23|2.95|2.2|3|2.4801|2.56|2.55|2.89|3.6899|3.64|6.27|4.63|7.17|6.39|5.08|5.56|4.99|4.73|4.61|4.55|5.42|6.01|6.15|7|7.24|7.67|9.18|9.52|7.76|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||||||
2022-02-19 15:24:15|usamicro_0072|ALSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:15|usamicro_0073|SOHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|8.96|9.3|9.3|8.88|9.3|8.96|9.12|9.64|9.94|10.35|10.0199|7.34|6.15|5.89|4.7|1.34|1.13|1.54|2.24|2.03|2.3324|2.04|2.54|2.22|2.51|3.05|2.22|2.45|2.82|3.29|4.06|3.0744|4.07|4.41|4.535|5.64|6.33|7.64|7.78|7.34|7.54|8.25|6.5301|6.38|5.24|5.42|5.45|6.53|6.45|6.5|5.94|6.6|6.92|6.91|7.11|6|6.81|7.45|6.64|6.57|2.04|2.96|1.82|2.63|3.52|3.27|2.63|2.07||||
2022-02-19 15:24:19|usamicro_0074|PLYM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|18.21|18.48|17.75|16.31|16.15|13.1|16.98|18.53|19.36|17.48|11.19|12.8|12.32|15.04|16.73|19.9|22.57|32||||
2022-02-19 15:24:21|usamicro_0075|INSE|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||||
2022-02-19 15:24:23|usamicro_0076|MYFW|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||||
2022-02-19 15:24:24|usamicro_0077|GEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:25|usamicro_0078|MRAM|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||||
2022-02-19 15:24:26|usamicro_0079|MVIS|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||||
2022-02-19 15:24:30|usamicro_0080|EYPT|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||||
2022-02-19 15:24:33|usamicro_0081|CATS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:34|usamicro_0082|ULBI|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|||||
2022-02-19 15:24:38|usamicro_0083|AQMS|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|
2022-02-19 15:24:40|usamicro_0084|CVU|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|
2022-02-19 15:24:44|usamicro_0085|BCLI|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|
2022-02-19 15:24:48|usamicro_0086|CPIX|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|
2022-02-19 15:24:51|usamicro_0087|NAII|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|
2022-02-19 15:24:56|usamicro_0088|ANIX|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|||
2022-02-19 15:25:03|usamicro_0089|FUSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15|15.5|17.25|43.75|38|37.5|38|37|37|36.25|38.626|17|15.875|13.5|12|33|14.875|11.75|12|13.05|13.6|14.25|14.15|14.15|14.3|15.24|23.565|22.58|32.39|28.9|22.6|20.53|27.01|30.81|27.49|29.98|28.38|29.08|26.79|29.88|27.5|28.6|29.74|25.2|23.43|17|17.28|15.75|16.98|18|14.36|25.02|22.55|17.16|14.59|8.98|9.8|10.136|8|4.75|4.9|4.34|5.51|5.48|5.63|5.35|8.19|9.5|8.74|7.68|7.99|8.09|8.49|8.74|8.3|8.25|8.45|8.92|7.996|8.9|9.71|11.1131|11.88|11.6|11.1|12.7999|11.7|11.65|11|7.83|9.96|9.19|8.696|11.74|5.8|6.99|7.3044|8.84|9.17|11.245|10.82|10.5918|
2022-02-19 15:25:07|usamicro_0090|ATEC|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||||
2022-02-19 15:25:10|usamicro_0091|LINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.17|12.68|14.84|16.95|16.18|16.33|13.68|13.06|14.36|13.87|15.43|12.39|12.18|13.35|12.9|17.58|19.53|22.88|21.5|28.1|20.69|12.87|15.39|15.46|16.91|8.59|8.23|7.95|6.25|4.63|5.84|6.24|5.48|4.91|4.99|4.17|3.83|2.91|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||||
2022-02-19 15:25:13|usamicro_0092|WKHS|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||||
2022-02-19 15:25:16|usamicro_0093|INVE|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||||
2022-02-19 15:25:20|usamicro_0094|UG|price|0.174235041902|8.2368|8.4536|8.3235|9.4506|8.2129|6.7272|11.7209|10.3917|10.6168|13.9932|7.25|12.125|10.75|7.75|7.25|8|9.25|9.375|4.25|6.25|6.25|6|6.25|7.125|7|10|7.75|7.5|6.75|7.25|4.125|6.5|7.375|5.5|7.75|9|8.5|7.125|7.625|5.875|5.125|5.25|4.875|4.5|4.375|3.25|2|1.875|2.125|1.875|1.75|1.625|2.5|2.063|1.563|2.125|2.125|4.188|5.125|5.75|5.125|5.125|3.625|3.6875|4.125|4.125|3.9375|4.875|4.125|4.5|4.375|5.5|7.2|6.25|5.25|6.05|7.1|4.7|3.5|4.2|4.56|7.4|8.05|7.65|7.45|6.75|6.4|7.5|7.14|8.15|8.4|9.8|9.1|7.81|9.5|9.32|9.23|11.88|10.75|10.08|11.22|10.15|9.02|7|7|9.576|9.9001|12.7|12.48|11.29|13.1|15.1|14.24|14.65|14.97|18.35|19.225|17.59|17.63|19.4|22.38|27.53|25|29.25|31|25.3557|20.86|18.65|18.57|19.41|19.15|20.67|17.82|14.18|15.6|14.85|14.1|15.35|18.75|17.7822|17.4055|18.5|17.17|19.15|19.01|19.58|19.105|14.45|14.55|14.42|14.2|15.15|14.62|15.45|14.01|19.49|
2022-02-19 15:25:26|usamicro_0095|SACH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.13|5.14|4.8|4.57|3.94|3.41|4.03|4.18|4.16|4.46|5.23|4.68|4.35|1.77|2.95|3.97|4.1|5.22|5.35|5.39|6.15||||
2022-02-19 15:25:28|usamicro_0096|IDSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:25:28|usamicro_0097|ADMP|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|
2022-02-19 15:25:33|usamicro_0098|SELF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.84|3.89|3.01|2.5|2.55|2.98|3.46|3.5|3.7|3.43|3.77|4.12|4.25|4.21|3.85|3.76|4.1|4.05|4.05|3.69|4.2|3.92|3.71|3.62|3.76|3.27|3.55|3.54|3.48|3.5|3.82|3.8|4.84|5.41|5.39|4.54|4.63|4.95|4.83|4.65|4.32|4.1|4.18|3.9|3.86|3.8|4.68|4.23|3.644|3.95|4.06|4.05|4.76|5.15|5.27|5.7||||
2022-02-19 15:25:35|usamicro_0099|ASYS|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||||
2022-02-19 15:25:40|usamicro_0100|STCN|price|1||||||||||||||||||||||||||||||||||||||||||||0.1667|0.1406|0.185|0.3333|0.4531|0.4453|0.8359|1.0859|1.8516|1.8594|1|0.625|1.0544|0.7969|1.0231|1.3825|2.2656|6.035|8.515|7.11|30.5|63.64|46.095|54.72|1125.6|712.5|378.8|168.7|61.3|29.9|20.2|15.1|16.6|12.8|4.1|5.3|8.9|9.9|17.9|18.8|27.7|17.3|13.8|13.7|18.9|17.6|19|15.8|15|14.4|10.4|14|12.7|21|15.8|14.1|12.9|13.83|12.24|5.56|2.33|3.7|7.13|8.22|10.15|8.93|6.56|6.65|6.13|5.24|4.19|4.18|5.72|4.95|3.42|2.93|2.91|2.8|3.11|4.12|5.15|4.04|3.73|3.5|3.61|3.5|3.25|2.89|2.15|1.46|1.28|1.36|1.75|1.69|1.68|1.82|2.23|1.95|2.12|2.05|1.66|1.95|1.78|1.56|1.4|0.77|0.53|0.58|1.79|1.96|1.9|1.98|1.12|
2022-02-19 15:25:44|usamicro_0101|AMRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.12|11.15|11.37|9.72|10.49|10.59|11.77|18.47|20|15.86|15.98|18.86|17.2|15.46|16.62|14.57|12|13.09|12.73|11.64|11.9|13.3593|12|8.27|12.28|19.05|33.5|25.08|35.92|45.86|57.34|58.85||||
2022-02-19 15:25:46|usamicro_0102|LMST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.3413|95.4541|98.132|98.3047|90.5302|79.7322|74.506|68.7615|76.8384|74.3764|51.6553|64.8073|74.3764|72.1905|57.0952|60.2381|46.1429|51.1|40.35|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||||
2022-02-19 15:25:50|usamicro_0103|ACER|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||||
2022-02-19 15:25:53|usamicro_0104|HBP|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|
2022-02-19 15:25:57|usamicro_0105|PPIH|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|
2022-02-19 15:26:03|usamicro_0106|TGEN|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|
2022-02-19 15:26:06|usamicro_0107|TACT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|6.75|6.917|7.917|9.417|13|7.417|6.167|5.917|4.5|2.2083|1.9167|4.4167|3.5417|5.0417|6.0417|7.25|4|3.5|4.5833|5.9333|3.3333|3.6667|3.9267|3.2533|3.3667|3.16|3.6|8.0867|11.22|16.2333|25.9667|31.62|25.85|21.36|10.01|8.47|7.6|7.9|9.45|10.3|8.9|8.3|6.94|5.97|6.134|4.79|4.91|8.28|7.96|4.59|2.56|4.98|5.3|6.94|7.35|7.3|8|9.42|11.89|11.7|8.11|7.26|7.85|7.71|7.45|7.22|7.94|8.17|13.09|12.53|11.49|10.36|6.74|5.47|5.91|6.68|9.06|8.59|8.14|8.02|7.48|6.6|8.1|8.45|9.75|13.25|13.05|12.5|14.4|8.98|9.14|11.26|12.15|10.97|3.11|4.58|5|7.1|10.87|13.73|13.9|10.9||||
2022-02-19 15:26:10|usamicro_0108|HDSN|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||||
2022-02-19 15:26:15|usamicro_0109|IRIX|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||||
2022-02-19 15:26:19|usamicro_0110|ISSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.687|11.417|11.167|8.6667|9.667|5.3|4.6667|6.8267|5.1|5.0667|3.82|3.7267|5.0933|5.5667|12.1333|8.9|12.3267|17.8333|23|21|22.7667|16.05|12.4|13.65|14.45|14.01|16.5|26.49|23.64|18.89|9.88|10.43|7.03|5.45|3.59|4.2|4.11|5.01|4.5|6.52|4.89|4.89|5.35|5.7501|5.44|4.67|3.385|4.4316|3.43|4.07|4.55|4.77|6.61|7.94|6.89|7.46|6.85|5.29|2.88|3.83|3.08|2.685|2.87|2.73|2.98|3.14|3.46|3|4.24|3.77|2.88|3.6|3|2.46|2.14|3.01|5|4.96|5.86|2.75|4.95|7.03|6.45|6.34|6.32|7.22|6.6|
2022-02-19 15:26:23|usamicro_0111|CMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||0.875|0.938|1|1.625|1.125|1.125|1.313|2.5|2.313|2.25|3.625|3.25|3.563|3.688|6.125|4.75|2.563|3.5|3|3.125|1.875|2.3125|1.625|2|1.8125|0.75|0.8|1.5|1.2|1.47|1.5|1.5|1.2|1.1|1.46|1.95|3.02|2.92|4.05|3.45|2.69|2.77|4.99|9.71|5.67|7.65|5.6|5.94|6.9|9.65|7.85|7.15|7.65|7.06|7.1|7.1|5.92|2.6|1.4|2.24|3.26|2.87|3.33|5.45|4.4|5.76|7.7299|8.97|7.73|8.09|9.2|8.24|7.348|6.62|8.83|8.92|9.58|13.7|12.73|13|14.32|13.9999|17.17|22.84|18.45|12.83|12.48|13.65|16.9|17.11|17.83|21.61|21.94|21.7|17.83|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|
2022-02-19 15:26:27|usamicro_0112|TRCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:27|usamicro_0113|RFIL|price|1|||||||||||||||||||||||||||||||||||||||||||||||0.5|1.0315|0.8125|0.75|0.75|0.625|1.5625|2.5|2.875|2.4375|1.5|1.3125|1.25|1.125|1.0625|1|0.9375|1.0315|0.8438|0.9375|0.875|1.4375|3.2656|2.1406|2.5625|2|1.49|1.5|1.33|1.425|1.35|1.055|1.07|1.105|1.335|1.775|1.975|3.75|3.756|4.06|3.19|4.225|2.645|3.02|2.4695|2.685|2.8946|2.75|3.75|4.17|2.865|2.8657|3.78|2.8|3.125|3.625|2.25|2.09|1.691|2.25|2.025|2.335|2.54|2.685|3.4|3.65|3.8|4.4|3.16|3.82|3.75|4.0749|4.41|5.46|6|6.09|9.19|6.62|6.11|5.34|4.53|4.49|4.1|4.27|4.51|4.13|2.5016|2.29|1.75|1.6|1.6|1.8569|2.45|3.15|5.65|9.95|7.76|8.18|7.57|8.22|5.94|5.99|5.55|4.47|4.28|5.87|6.45|9.57|7.61|7.22|||
2022-02-19 15:26:31|usamicro_0114|SCYX|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||||
2022-02-19 15:26:34|usamicro_0115|EKSO|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||||
2022-02-19 15:26:36|usamicro_0116|FEIM|price|1|15.7838|13.8889|12.5562|11.994|9.1621|6.9548|8.6624|9.7868|10.0576|10.7863|9.8285|11.3902|14.1596|14.5001|13.5001|16.75|16.5001|16.4167|8.6667|6.8334|7.1667|6.9167|7.0833|6.5001|7.5833|7.4167|7.25|5.4167|5.1667|4.1667|2.8334|3.6667|3.6667|3.5833|2.9167|3.0833|2.8334|3.1667|3.0833|3|2.9167|3.25|5.1667|3.6667|2.625|2.6667|2.167|2.75|3.209|2.792|2.625|3.542|3.3333|4.583|6.167|8.417|6.583|10.75|19.5|16|16.125|11.25|6.875|9|7.75|10.375|8.875|10.75|16.75|26.25|22.4|21.75|15.4|17.73|11.33|13.5|12.75|6.8|7.45|8.95|10.1|9.55|10.33|13.96|13.6|11.67|12.29|14.45|11.48|12|10.9|11.8|13.85|11.95|13.34|12.08|10.83|10.98|9.9701|9|6.63|5.755|4.31|3.15|3.32|3.49|4.4|5.05|5.54|5.1|6.01|7.06|10.28|10.47|8.27|8.57|7.6|8.93|8.7383|9.18|10.02|10.63|11.11|12.09|10.6|11.44|11.47|11.405|13.24|11.175|10.92|8.88|10.13|10.72|9.18|11.08|10.5|8.64|9.28|9.5|8.81|8.3|11.1|13.24|12.05|11.66|11.8|9.25|10.04|10.47|9.14|10.72|10.74|10.02|9.99|9.09|
2022-02-19 15:26:41|usamicro_0117|SMSI|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||||
2022-02-19 15:26:45|usamicro_0118|BTAI|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||||
2022-02-19 15:26:47|usamicro_0119|RMCF|price|2||||||||||||2.899|4.6382|2.3191|2.0872|2.4351|0.8117|1.6234|1.0436|1.2176|0.8698|0.9276|0.8891|0.6184|0.6572|1.3142|1.7779|1.6814|1.3142|1.2369|0.6184|0.9276|1.4688|1.4688|1.4688|1.2369|1.1597|1.5075|1.5461|1.7008|1.4688|1.5847|3.4014|3.7106|3.8652|3.6332|4.329|4.329|5.0245|5.5654|3.7874|2.7829|2.7829|2.5894|2.0875|1.5466|1.3914|1.5075|1.4304|1.4685|2.1256|1.3915|1.6234|1.3915|1.72|1.7973|1.5268|1.3915|1.5461|1.1789|1.005|1.5268|2.2418|2.5201|4.4774|4.094|4.6334|3.6693|2.9054|2.8035|3.2035|3.9992|4.9474|5.9678|6.5646|7.4082|9.7891|14.6214|16.8286|17.1714|14.8571|14.6952|12.8571|13.2857|13.9514|13|15.1429|16.0101|17.52|12.7|11.74|9.01|6.03|5.7699|8.3001|8.02|8.61|8.54|9.1|9.6|9.55|10.3|10.4|8.926|8.66|9.39|10.44|12.39|10.36|12.28|13.06|12.21|13.4|11.87|11.55|12.96|12.65|15.27|13.11|11.97|10.96|10.31|9.97|10.95|10.17|10.87|12.01|11.71|11.5|12.2|11.15|10.2|8.15|9.48|9.55|9.32|8.75|7.66|4.29|3.26|4.27|5.29|6.26|7.93|8.5|8.05|
2022-02-19 15:26:52|usamicro_0120|CFBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:52|usamicro_0121|SMTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:52|usamicro_0122|RELL|price|2||6.1476|6.6628|7.5556|8.0022|9.8911|9.3416|11.8144|12.2265|14.5005|14.3287|16.9745|22.7585|18.0143|19.7332|22.4835|18.255|21.8647|14.5|18.5|17.5|19.25|18.25|19.25|16.5|14.25|11|9.5|9.25|7.5|5.625|7.75|5.875|7|8|9|8.25|7.25|8.5|10.25|7.5|6.75|6.75|6.25|4.75|5|7|7|7.625|7.375|9.25|10.75|10.375|9.25|9.25|8|8.25|8.375|11.5|10.563|13.188|8.375|8.5|5.9375|6.5625|7.5|6.625|10|12.3125|15.2188|12.375|12.1875|12.54|9.82|11.95|12.45|11.12|8.87|8.55|8.11|9.05|10.41|10.24|13.75|11.31|8.38|11.15|11.3|8.9|7.76|7.21|8.46|6.87|8.24|10|9.19|9.55|7.23|6.51|4.32|5.65|6.71|3.1|3|3.94|4.06|5.95|7.86|9.74|8.8|10.71|13|13.7|13.84|12.37|12.26|11.55|11.97|10.95|11.96|11.96|11|11.23|10.99|10.18|10.19|10.12|9.14|8.66|6.22|5.63|4.9|5.2|7.05|6.03|6.19|6.04|5.6|6.74|8.03|9.74|9.03|7.18|7.45|5.08|5.84|5.658|4.47|4.2|4.54|4.56|6.27|8.55|8.85|10.99|11.98|
2022-02-19 15:26:57|usamicro_0123|SYNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:58|usamicro_0124|AVNW|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||||
2022-02-19 15:27:02|usamicro_0125|HCFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:03|usamicro_0126|KTCC|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|
2022-02-19 15:27:08|usamicro_0127|ASPU|price|0.988700564972|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1.22||||
2022-02-19 15:27:11|usamicro_0128|RDVT|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|
2022-02-19 15:27:12|usamicro_0129|FLL|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||||
2022-02-19 15:27:17|usamicro_0130|CSBR|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|
2022-02-19 15:27:21|usamicro_0131|RESN|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||||
2022-02-19 15:27:24|usamicro_0132|GV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:24|usamicro_0133|ATOM|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||||
2022-02-19 15:27:26|usamicro_0134|PESI|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|
2022-02-19 15:27:31|usamicro_0135|IEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:31|usamicro_0136|VISI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:32|usamicro_0137|HTGM|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||||
2022-02-19 15:27:33|usamicro_0138|NTRP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:34|usamicro_0139|SRTS|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||||
2022-02-19 15:27:35|usamicro_0140|NTWK|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|
2022-02-19 15:27:39|usamicro_0141|YGYI|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|
2022-02-19 15:27:42|usamicro_0142|PMD|price|0|||||||||||||||||8.9806|8.7383|8.4951|1.9417|4.6117|1.4563|2.6699|2.1845|2.5487|10.68|13.5922|19.6602|15.534|16.9903|6.5534|3.3981|9.7087|9.2233|8.7383|9.7087|12.6217|8.7383|8.2524|11.6505|10.1942|10.68|7.2816|8.0097|13.1068|12.1359|13.835|13.108|11.6505|13.108|23.06|22.332|24.756|29.5|27|24|27|30.252|26|24|22.252|20.752|20|20.5|17|20|18.5|20|20|20.75|19.8|20.6|18.4|17|15.6|16.4|15.4|11.96|11.25|9.33|8.94|8.15|8.06|9.37|11.5|10.5|12|12.95|13.28|13.02|13.6|13.8|17.79|17.56|16.88|19.25|16.91|20.4416|17.27|16.05|17.8|16.4|14.7|6.46|5.7|6.88|6.2|7.35|7.69|7.98|9.3|8.2|11.05|9.51|7.13|9.1|9.82|10.29|12.0703|10.75|11.93|10.74|13.25|14.69|17.13|14.16|14.16|15.15|16.59|14.83|10.05|10.14|13.75|13.74|19.82|24.68|20.05|24.95|18.43|20.56|21.36|19.24|18.81|15.87|14.03|10.09|9.11|9.15|6.05|5.55|4.41|5.09|6.2|6.96|8.4|7.02|
2022-02-19 15:27:46|usamicro_0143|LMB|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||||
2022-02-19 15:27:48|usamicro_0144|CERC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:48|usamicro_0145|CFBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.5|281.875|311.1075|295.625|460.625|233.75|275|247.5|292.1875|288.75|237.875|234.025|270.325|281.875|270.875|260.975|257.95|287.375|346.5|354.75|442.475|364.375|399.3|349.25|368.5|292.875|275|272.525|220|204.985|214.5|225.775|204.875|196.625|186.725|155.375|106.975|110.825|100.65|100.3778|85.25|75.9|82.5|63.25|39.8777|32.835|41.2527|27.5|14.3|34.65|25.85|22.275|17.5175|23.65|8.25|7.92|7.5449|8.25|7.425|7.865|7.59|8.525|8.14|7.7|7.205|7.92|6.93|7.37|7.315|7.37|7.48|7.645|9.24|11.605|11.88|14.41|14.08|2.33|2.4|15.65|10.9|12.82|12.01|12.42|13.7|10.0417|9.85|11.96|17.64|19.5|19.3601|19.63|21.71||||
2022-02-19 15:27:52|usamicro_0146|ORMP|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|10.56||||
2022-02-19 15:27:55|usamicro_0147|MAMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:56|usamicro_0148|APT|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|
2022-02-19 15:28:00|usamicro_0149|EDUC|price|2|0.0703|0.0781|0.1094|0.0938|0.0625|0.0469|0.0391|0.0547|0.0469|0.1094|0.1094|0.0625|0.0703|0.0469|0.2344|0.25|0.2344|0.1719|0.1016|0.1172|0.0938|0.0703|0.0859|0.0781|0.0781|0.125|0.1328|0.1406|0.1563|0.1406|0.0469|0.0547|0.1016|0.0859|0.125|0.2031|0.2031|0.3594|0.4063|0.3906|0.3594|0.3594|0.4688|0.8594|0.7188|1.0313|1.6563|1.6875|1.5157|2.0158|2.8438|3.125|2.4375|1.625|2|1.5|1.5157|1.75|1.4375|1.0938|1.1563|0.6563|0.5781|0.625|0.625|0.75|1.0313|0.8438|0.6172|0.875|0.9531|0.8438|0.8125|1.325|1.3125|1.7025|1.6625|1.695|1.8925|2.4375|2.5328|3.258|2.85|2.6625|2.7|2.875|2.555|2.6|2.525|2.5125|2.1225|2.0125|1.75|1.65|1.675|1.915|2.05|1.625|1.375|1.425|1.51|1.3225|0.9375|0.895|1.375|1.3114|1.28|1.525|1.4912|1.425|1.53|1.625|1.38|1.3|1.3113|1.24|1.1025|0.95|0.965|0.9775|0.8875|0.7675|0.7618|0.9363|0.9623|1.225|1.055|1.0775|1.205|1.5125|3.4575|2.835|2.6625|3.025|2.2625|2.3875|2.4625|2.6375|3.4875|19.3542|22.6|12|9.75|8.05|7.32|5.88|6.09|5.16|8.25|15.32|15.73|15.61|14.4|9.68|9.165|7.28|
2022-02-19 15:28:06|usamicro_0150|INTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|15.75|7|9.75|7|4|6.75|6.875|7|7.75|17.5|18.3125|17.5|8.875|7.375|6.6875|5.91|3.7|5.03|5.62|6.67|3.71|4.65|3.11|4.78|5.79|5.97|5.8|5.56|7.79|4.25|4.211|3.75|4.08|3.25|3.6|4.16|5.66|4.25|4.4|4.73|3.25|2.2|1.95|1.84|1.15|0.24|0.1569|0.2|0.4123|1.89|1.7099|3.4|2.55|2.5|3.57|3.34|2.6|2.75|3.51|3.25|2.75|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||||
2022-02-19 15:28:10|usamicro_0151|ARTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:28:11|usamicro_0152|AWRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.875|10.125|9.75|14.75|12.625|10.25|15.125|11.313|7.1875|27.1875|47|46.125|28.625|36.375|40.125|51.0938|38.5|17.75|9.625|9|3.94|8.3|6.35|3.8|2.08|2.18|1.82|2.349|2.95|2.906|3.95|3.95|2.37|4.85|4.36|6.45|5.57|4.45|5.79|5.68|5.66|5.33|6.19|5.4|4.3|4.2|3.68|3.02|3.1|1.87|2.1|2.75|2.44|2.8|2.4|2.32|2.65|2.8399|3.6|3|2.62|3|3.9|6.45|6.3|5.48|4.63|5.2|5.46|6.11|5.79|6.56|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||||
2022-02-19 15:28:15|usamicro_0153|FRD|price|0|8.8631|8.4222|8.5986|8.8631|9.3482|8.2698|8.7314|8.2698|7.9897|8.7503|8.1414|9.4732|9.7396|10.2502|8.0046|8.7649|9.8882|8.1494|10.2502|10.8615|5.1376|4.7597|4.366|5.3833|4.891|3.8748|4|3.375|3.375|4.5|3.1251|3|3|2.3751|2.5001|2.3751|3.6251|3.1251|2.6875|2.7501|3.1251|4.1252|4.1252|4.1252|4.4373|4.3124|3.9375|4|4.3781|3.8748|4.4376|3.9361|3.8135|4.6238|5|5.7506|5.7506|5.8761|8.5641|6.0011|7.0638|6.8134|5.1266|4.8124|4.5625|4.1875|3.3125|3.375|4|3.5|3.875|2.875|2.76|3.15|2.4|2.4|2.65|2.619|2.37|2.47|2.41|2.7|3.1|3.36|3.27|4.63|6.15|10.79|6.83|7.37|6.6|5.89|9.3|9.05|8.3699|12.1|9.24|9.65|8.85|6.35|5.13|8.08|6.65|6.68|4.92|5.43|6|5.83|5.73|5.57|6.83|8.75|10.19|10.71|8.74|10.54|10.95|10.17|10.23|10.12|9.95|9.85|10|8.5|8.43|8.45|7.94|7.0099|6.2|6.25|6|5.53|5.42|5.83|5.395|6.66|6.45|5.68|6.15|5.68|5.87|8.1|9.42|7.05|7.67|6.96|6.49|6.02|4.41|5.05|5.8|6.86|8.09|13.4|11.91|9.38|
2022-02-19 15:28:20|usamicro_0154|SNFCA|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|
2022-02-19 15:28:25|usamicro_0155|PDEX|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||||
2022-02-19 15:28:31|usamicro_0156|SCX|price|0|13.0625|14.375|14|14.25|14|12.4375|13.5|14.75|16.375|15.9375|15.75|19.5625|21.125|20.75|21.75|20.375|23.4375|22.125|24.5|20|23|25.375|24.625|25.5|22.375|22.875|22.75|21|22.625|24.375|20.125|20.875|23.25|22.875|23|28.125|28.5|24.5|23.5|26.125|24.5|24.25|25.25|25|24.5|21.5|22.125|22.375|21.875|22.625|22.625|25.875|25|26|23.875|28.375|28.625|31.875|36.75|36.563|38.875|39.5|34.5|34.3125|27|26.875|24.875|22.4375|23.5|16.5|19.25|23.5|17.5|20.5|20.5|20.85|21.82|25.25|15.28|16.6|14|12.95|15|16.45|15.05|16.15|15.3|20.6|19.4|18.24|18.31|15.54|14.27|13.65|14.3|16.25|18|18.32|19.3|16.91|19.24|23.791|18.43|16.1|6.25|6.8|10.4|8.81|10.35|9.53|10.45|11.68|14.04|10.25|10.8|12.8001|13.03|11.57|12.87|9.7|11.05|10.22|11|14.57|15.93|15.38|13.84|19.93|19|15|12.08|9.72|10.35|11.91|9.82|9.3|10.5|8.6|8.9|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|
2022-02-19 15:28:36|usamicro_0157|CRWS|price|0|0.6188|0.8938|0.6188|0.9283|0.9626|1.1345|0.7563|0.7908|0.7908|0.6188|0.6876|1.0313|1.4783|1.9596|2.3034|3.0253|4.3317|7.3227|14.1983|6.7726|8.6978|7.0132|7.9414|9.0071|11.0625|12.25|11.75|14|11.75|16.375|11.25|11.5|13.875|11.625|13.5|16|15.625|17|15|18.5|16.5|13|16.375|17.625|18.75|18.875|16.25|15.125|17|16.5|13|11.5|9.5|10.25|9.5|10|11.5|10.5|14.5|15.625|20.938|15.375|7.938|6.188|5|4.375|3|2.875|1.313|1.125|1.063|0.281|0.39|0.26|0.4|0.4|0.45|0.65|0.56|0.46|0.46|0.71|0.7|0.5|0.53|0.78|0.52|0.55|0.52|0.46|0.51|0.7|0.64|0.65|3.08|4.25|4.8|4.37|4.16|3.57|3.52|3.62|3.35|2.12|1.91|2.9|2.75|2.555|3.15|4.11|4.84|5.151|4.84|4.88|3.6556|3.29|5.35|5.54|6.19|5|6|6.15|7.215|7.77|7.96|7.79|7.45|7.772|7.7401|8|8.2|8.49|9.25|9.46|10.2|7.75|8.225|6.95|6.5|6.45|5.9|5.7|5.7|5.4|5.16|4.7|6.25|6.15|4.78|4.91|5.65|7.2|7.73|7.43|7.4|7.28||||
2022-02-19 15:28:42|usamicro_0158|ISEE|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||||
2022-02-19 15:28:44|usamicro_0159|CSPI|price|0.694237028528|13.2501|15.5|13|8.2501|8.2501|6.7501|8.375|8.2501|7.7501|11.2501|11.3751|11.875|13.2501|5.375|6|5.625|6.125|6|4.75|5.75|5.75|7|6|6.125|6.375|6|6|7|6.375|5|5.5|6.375|6.25|6|6.5|9.25|10|8.375|8.2501|9.7501|9|10|10|9.7501|9.25|9.5001|8.3757|7.7503|7.6253|9|8.8746|10.2504|9.7501|7.8741|7.5002|7|6.1258|7.125|8|12.125|10.625|8.875|7.75|7.875|7.25|6.25|5.5|11.4375|7.75|5.6875|4.375|3.8125|3.96|3.8|3.7|3.79|3.69|3.039|2.48|2.67|2.66|3.1|5.48|6|7.92|6.56|8.37|8.67|7.26|10.65|6.35|6.34|7.25|7.08|8.56|9.23|9.8|9.87|7.52|6.03|5.93|5.74|3.6699|2.85|3|3.77|3.68|3.6|3.4284|4.24|4.54|4.58|4.76|4.15|3.49|4.02|4.1|4.1|5.03|5.85|5.56|8.73|7.56|7.71|7.58|7.7099|7.93|6.78|7.39|6.83|5.6896|5.97|6.5499|8.46|10.6984|10.42|10.9|10.32|11.0973|10.75|11.2|10.8|12.8|11.15|13.17|13.66|12.42|6.99|10.8374|7.44|7.09|8.7|8.98|10.18|8.52|7.69|
2022-02-19 15:28:50|usamicro_0160|ARCT|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||||
2022-02-19 15:28:52|usamicro_0161|MNDO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|13.813|6.75|1.656|2.44|1.61|1.61|1.35|1.26|1.04|1.34|1.39|2.79|3.61|5.9|4.71|4.41|4.74|5.51|4.81|2.73|2.96|2.66|2.87|2.44|2.46|2.66|2.78|2.78|2.44|2.46|1.172|1|1.06|0.65|0.81|1.12|1.46|0.95|1.78|2.09|1.9|2.55|3.27|2.87|1.68|1.95|1.9|1.72|1.9|2.02|1.86|1.77|1.68|1.88|1.922|2.29|3.11|3.58|3.35|2.6|2.66|2.37|2.04|2.0811|2.23|2.48|2.42|2.5|2.55|2.8002|2.3|2.21|2.32|2.245|2.14|2.16|2.35|2.425|1.82|2.04|2.32|2.57|2.7|3.14|3.155|3.045|
2022-02-19 15:28:56|usamicro_0162|SKIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:28:56|usamicro_0163|SMED|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|||||
2022-02-19 15:29:00|usamicro_0164|CODA|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|||
2022-02-19 15:29:04|usamicro_0165|SANW|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||||
2022-02-19 15:29:07|usamicro_0166|REED|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||||
2022-02-19 15:29:10|usamicro_0167|ALYA|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||||
2022-02-19 15:29:12|usamicro_0168|BH A|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:12|usamicro_0169|LTRX|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||||
2022-02-19 15:29:16|usamicro_0170|RBKB|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|
2022-02-19 15:29:18|usamicro_0171|ARKR|price|0||||||||||||10.75|10.25|11.5|6.5|4.25|4|4.625|4.375|2.125|3.125|3|3|2.5|2.75|3.125|2.875|2.125|2.5|3|1.875|1.5|2|3|4|3.875|4.625|4.625|6.125|7.25|6.75|7.75|9.375|11.125|9.125|6.625|7.5|8.5|9|9.25|10|8|8|9.5|9.75|12.25|11.5|8.75|11|11.75|11.5|12|10.375|10.125|10.125|11|9.875|8.625|6.625|7.75|9.1875|5.375|7|9.5|7.142|8.15|7.06|8.18|6.94|6.1|7.02|7.7|10.15|14.35|17.7|23.55|26|39.2|32.876|29.1|31.2355|28.29|29.95|28.18|26.48|32.89|33.952|36.99|36.8335|36.81|29|25.91|16.04|11.43|9.5|12.5|17.26|14.45|13.45|13.4|14.75|14.3|14.2|15.25|13.26|13.4|16.1|14.44|16.85|16.85|20.96|21.11|21.45|21.52|22.15|22.31|22.46|22.53|24.5|25.03|22.85|23.23|20.6|22.32|22.44|24.25|25.29|24.25|24.37|27.03|24|24.94|23.28|18.36|19.49|20.45|20.9|22.49|10.57|12.35|10.86|19.39|20.14|19.75|15.695|16.825|
2022-02-19 15:29:23|usamicro_0172|OTEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:23|usamicro_0173|UWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:24|usamicro_0174|ORGS|price|1.4012813046|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:29:26|usamicro_0175|SPRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:27|usamicro_0176|TRWH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:27|usamicro_0177|HNNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1333|2.1728|2.2716|2.5679|2.963|3.9506|4.7407|4.7407|4.7911|5.3333|6.0741|7.5556|7.7037|7.4815|9.7778|12|11.1111|10.3111|10.4|8.9667|7|7.5|3.5|3.6667|3.1667|1.3333|1.3333|2.0133|2.14|1.7333|1.6467|1.8667|1.6333|1.94|2.1133|2|2|2.0067|1.8333|1.9867|1.9667|2.6667|4.44|4.9667|6|7.1333|7.8333|10.4467|12.3333|13.3533|14.5867|13|15.8333|19.8733|18.22|23.0667|22.5333|20.9667|16.27|15.14|15.28|16.6476|18.34|17.41|14.9999|10.01|9|9.69|10.09|10.3247|6.21|8.25|9.32|9.055|8.57|9.28|9.77|10.7701|
2022-02-19 15:29:30|usamicro_0178|DVD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:30|usamicro_0179|RIBT|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||||
2022-02-19 15:29:34|usamicro_0180|FNJN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:34|usamicro_0181|OPNT|price|0.654349061967|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:29:37|usamicro_0182|MRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2295000|1687500|1425000|1312500|2062500|1030500|600000|2062500|937500|796500|150000|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||||
2022-02-19 15:29:40|usamicro_0183|EMMS|price|2||||||||||||||||||||||||||||||||||||||||||||30.059|24.8926|27.7106|27.4777|30.059|39.9221|57.2999|50.7245|71.8598|82.6622|98.1614|64.5817|64.8147|72.0965|92.5253|84.601|92.995|83.0154|70.4507|64.6973|87.0067|87.8286|106.1458|152.1736|137.1441|129.6294|123.2888|88.5331|99.3356|116.2156|90.1018|62.2972|100.7727|111.2182|58.615|86.119|74.3584|79.5812|80.4829|85.5178|94.5731|82.2865|72.3294|69.4738|70.2629|66.7309|90.0267|78.3037|61.5082|60.3434|45.9527|31.6747|30.8856|39.0391|23.9345|16.1943|11.1218|11.1594|8.2286|1.1272|1.161|1.3527|2.4799|4.2458|3.3816|8.642|5.7864|2.2544|4.1331|4.3961|2.8556|3.1186|2.7429|5.5233|9.3934|7.139|6.0494|6.2372|11.9484|9.957|11.7982|10.4831|9.6189|7.7778|8.0784|4.6216|4.7343|2.3296|1.9914|1.973|3.8606|3.0717|2.602|3.0623|2.4893|3.4662|3.9171|5.0818|4.7719|3.5507|3.6071|3.3816|4.6497|4.2552|3.61|1.38|1.62|1.85|2.37|2.85|2.34|2.25|2.01|
2022-02-19 15:29:45|usamicro_0184|UONEK|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|
2022-02-19 15:29:49|usamicro_0185|RIOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|852|384|336|264|360|290.4|182.4|156|192|172.8|192|230.4|422.4|338.4|362.4|660|936|1123.2|1432.8|1996.8|1442.4|1185.6|1497.6|1358.4|398.4|588|489.6|355.2|535.2|268.8|122.88|121.968|199.2|165.312|138.72|63.36|35.04|24.9648|15.2|21.04|17.28|10.48|17.28|15.84|20|18.48|12.64|13.68|3.636|4.4064|2.64|2.4792|2.4|3.61|3.17|3.65|3.51|4.01|4.4999|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||||
2022-02-19 15:29:52|usamicro_0186|CTEK|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||||
2022-02-19 15:29:55|usamicro_0187|VRML|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:55|usamicro_0188|PRVB|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||||
2022-02-19 15:29:57|usamicro_0189|CDTX|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||||
2022-02-19 15:29:58|usamicro_0190|NOVN|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||||
2022-02-19 15:30:00|usamicro_0191|BKTI|price|0|132.75|138|133.5|90|63|55.5|60|46.5|55.5|44.25|48.75|38.25|23.625|21.75|13.5|14.25|15.75|20.25|14.25|6|5.25|9.75|6|8.4378|8.625|7.875|7.5|7.125|7.875|6|5.625|4.5|6.375|8.25|6.75|5.75|6|5.25|4.5|5.125|4.25|5.375|6.125|5.75|5.875|4.625|4.9375|4.875|5.5|6.375|5.75|4.25|4.063|4.813|4.313|3.375|3.5|4.063|5.563|7.563|5.75|3.063|2.125|1.531|1.813|2.75|1.938|3.125|4.625|2.375|1.75|0.406|1|1.1|1.2|1.05|0.9|0.8|0.51|0.49|0.48|0.65|1.6|1.55|2.65|2.46|1.97|2.25|2.27|2.1|4.77|7.31|9.74|6.22|7.81|6|4|5.2|4.4|3.15|1.64|1.5|1.45|0.74|0.525|1.31|2.98|3.14|3.73|2.17|2.0881|1.8|1.59|1.39|0.98|1.1|1.63|1.64|1.77|1.68|2.2685|3|2.64|3.37|3.15|3.86|5.16|4.8|6.1|4.93|4.4|3.94|4.52|5.09|5.34|4.75|5|3.75|3.6|3.55|3.95|3.7|4.05|3.75|4.27|4.3|3.36|3.1|1.66|3.39|2.92|3.03|4.18|3.15|2.825|2.4101|
2022-02-19 15:30:09|usamicro_0192|LONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:09|usamicro_0193|BCRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:10|usamicro_0194|CATB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:10|usamicro_0195|BLNK|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||||
2022-02-19 15:30:14|usamicro_0196|EEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:15|usamicro_0197|HSON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1|90.41|96.2|112.5|139|150.3|146.15|141.05|173.5|158.7|241.9|174.6|176.4|109.8|107.3|171.9|169.7|210|130.6|83.3|86.8|102.5|71.5|27.9|7.817|17.6|37.4|42.9|46|44.1|34.9|58.3|64.5|53|39.9|50.1|56.5|35.2|46.6|44.9|39.3|23|31.3|38.3|36.3|39.7|37.3|30.5|26.5|22.7|24.9|28.2|23.8|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||||
2022-02-19 15:30:20|usamicro_0198|GVP|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|
2022-02-19 15:30:30|usamicro_0199|ARAV|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||||
2022-02-19 15:30:32|usamicro_0200|APEN|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||||
2022-02-19 15:30:35|usamicro_0201|TLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:35|usamicro_0202|SRAX|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||||
2022-02-19 15:30:37|usamicro_0203|YCBD|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|
2022-02-19 15:30:38|usamicro_0204|ELMD|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||
2022-02-19 15:30:41|usamicro_0205|MTEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317.5|167.5|118.75|72.5|48.125|36.875|25|23.125|12.8125|10.9375|11.4|9.8|28|27|25.019|18.9|24.49|26.4|46.5|54.6|113.4|99.7|99.6|136|195.9|198|178|110.5|142.3|158.5|113.5|175.5|153.6|150.1|154.2|79.4|66.2|72.5|61.7|40|24.5|33.3|31|40.9|31|34.3|23.6|22.2|17.6|16.8|10|5.284|4.9|3.82|6.43|5.1816|6.5501|5.76|10.99|28.1|19|17.59|12.88|15.59|28.96|18.76|20.45|19.26|19.32|23.51|20.95|18.46|21.85|16.7|14|15|14.45|14.7|20.728|20.45|20|17.75|16.65|17.1692|15.9281|10.785|16.93|16.7536|17.615|19|25.82|33.2|36.99|
2022-02-19 15:30:45|usamicro_0206|PRCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:45|usamicro_0207|STKS|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||||
2022-02-19 15:30:47|usamicro_0208|CLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||1122.1762|1535.6099|590.6191|472.4953|737.0926|974.5218|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|
2022-02-19 15:30:52|usamicro_0209|OMEX|price|0.433460076046||||||||||||||||||||||||||||||||||||||||||||||||||||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|5.95|
2022-02-19 15:30:56|usamicro_0210|BTN|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|
2022-02-19 15:31:00|usamicro_0211|LOAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|3.875|3.25|3.813|4.625|2.406|2.813|1.625|1.813|1.62|1.15|1.33|1.4|1.52|1.67|1.7|1.61|2.17|4|3.3|4.85|3.88|3.68|3.63|3.64|3.28|2.49|2.27|2|2|1.36|1.63|1.58|1.6|1.3301|1.1701|0.95|0.922|0.9501|0.63|0.5501|0.86|1.01|0.98|1.35|1.36|1.4343|1.343|1.5001|1.4199|1.3|0.8502|1.18|1.008|0.99|1.11|1.34|1.4843|1.8|1.751|1.87|3.378|2.66|3.94|3.86|4.39|4.14|4.39|4.1|5.17|6.52|7.25|5.95|5.35|5.85|5.945|6.5|7.2734|6.4|5.79|6.35|6.28|6.32|6.29|3.85|4.24|4.2858|5.4|5.9297|7.25|6.95|6||||
2022-02-19 15:31:04|usamicro_0212|AUTO|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||||
2022-02-19 15:31:09|usamicro_0213|FLGT|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||||
2022-02-19 15:31:10|usamicro_0214|AEHR|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|12.58|
2022-02-19 15:31:14|usamicro_0215|ATXI|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|
2022-02-19 15:31:16|usamicro_0216|RCMT|price|0.285044824776|3.125|6.5625|3.4375|1.875|1.875|1.719|1.25|1.719|1.25|1.094|1.719|2.8125|2.6565|2.6565|3.2815|9.6875|9.6875|6.5625|4.219|11.094|9.0625|15|17.1875|19.375|16.5625|22.1875|28.75|15.9375|16.5625|20.3125|17.8125|18.125|18.4375|10.9375|8.75|10.625|14.6875|2.5|1.5625|1.5625|1.094|3.4375|3.2815|3.594|4.0625|2.969|3.1|3.75|3.45|2.97|3.44|9.065|11|7.5|9.625|7|6.75|11|14.5|26.875|24|17.5|15.0625|11|13|13.9375|11.5625|12.5|10.75|7.0625|3.375|3.5|3.75|5.83|4.07|4.71|4.9|4.4|3.81|2.75|2.54|3.99|6.99|6.98|5.4|6.25|4.91|5.04|4.5|4.36|6.44|6.48|6.72|5.069|5.5|7.13|7.4|8.67|7.64|3.89|4.11|3.3|1.15|1.03|1.33|2.25|2.27|3.13|4.11|5.1603|5.04|5.09|5.65|5.5101|4.81|5.57|5.43|5.39|5.5799|6.06|5.65|5.4|6.45|6.74|6.78|6.74|7.54|6.7|6.17|5.05|5.11|5.31|5.1508|5.76|7.08|4.76|4.76|5.32|5.9399|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|||||
2022-02-19 15:31:23|usamicro_0217|DAIO|price|0|13.3059|20.8959|19|21.5|12|14|10.5|11.375|11.5|12|9.75|10.625|10.75|10|8.875|8.625|9.875|9|7.5|5.75|6.25|8.125|9|8.75|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||||
2022-02-19 15:31:28|usamicro_0218|CIZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.467|13|14|15.17|15|15.75|16.25|14.5|16.75|17.75|22.62|21.85|21|20.3|20.5|20.9|22.35|21.75|21.7|23.5|22.75|22.04|22.5|21.89|22.75|20.25|18.22|18.25|18.5|16.01|21|23.1|35.41|26.15|22.26|26|16.82|19.32|19.8|20.4|19.5|18|17.79|19.45|18.88|19|19.45|19.5|17.85|17.93|17.7574|18.924|18.4|19.16|19|18.38|21.98|21.044|21.7|21.5|21.07|22.8099|25.05|24.05|26|24.9|23.1|21.95|22.75|23.95|19.75|21.69|21.01|20.01|22|18.1|25.4|20.05|20.95|19.83|18.34|18.045|18.35|
2022-02-19 15:31:31|usamicro_0219|KMPH|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||||
2022-02-19 15:31:33|usamicro_0220|EVFM|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||||
2022-02-19 15:31:35|usamicro_0221|ZSAN|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||||
2022-02-19 15:31:37|usamicro_0222|MTBC|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||||
2022-02-19 15:31:39|usamicro_0223|WTT|price|0|||||||||||||||||||||||||||||||||||0.7292|0.8333|0.7292|0.6355|0.375|0.3333|0.3959|0.5729|0.5834|0.75|0.6459|1.125|2.3542|3.667|5.625|9.167|9.313|8.375|6.75|11.875|9.563|10.25|9.375|11.188|9.375|6.25|7.25|3.813|1.938|1.875|1.75|2.3125|1.75|3.1875|4.75|3|2.5625|1.9375|2.14|2.99|2.29|2.84|3.25|2.15|1.97|1.92|2.02|2.4|2.36|2.95|3.15|2.94|2.4|2.84|2.6|2.69|2.68|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||||
2022-02-19 15:31:44|usamicro_0224|EAST|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|
2022-02-19 15:31:46|usamicro_0225|RMBL|price|0.460674157303||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:31:48|usamicro_0226|ETTX|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||||
2022-02-19 15:31:49|usamicro_0227|COCP|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||||
2022-02-19 15:31:51|usamicro_0228|EYEN|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||||
2022-02-19 15:31:53|usamicro_0229|RNGR|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||||
2022-02-19 15:31:55|usamicro_0230|ALJJ|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|
2022-02-19 15:31:58|usamicro_0231|MRBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.27|18.42|16.83|17.48|19.83|14.465|16.9|14.21|21.38|26.12|26.25|28.45|35.7||||
2022-02-19 15:31:59|usamicro_0232|LUB|price|2|10.1149|10.8641|11.988|11.2076|10.5832|13.2992|11.8007|13.285|13.5557|15.7214|17.1582|15.6589|16.825|18.8334|17.5001|20|21|20.0833|14.8334|15.25|14.4167|15.6667|16|17.9167|18.3333|17.25|17.4167|16.9167|17.25|19.25|18.625|20.125|19.875|18.25|16.125|15.625|15.875|16|19.5|20.875|22.625|25.75|21.875|23.375|23.5|23.5|22|22.75|20.375|19.875|22|20.75|24.625|23.5|22|20.375|19.375|19.6875|19.75|17.375|18.5|15.25|15.875|14.1875|17|13.375|11.625|10.4375|8.8125|5.5|4.75|6.85|8.52|8.78|7.1|6.46|6.99|5.02|4.15|1.36|1.83|2.45|3.76|4.85|5.52|6.5|7.14|6.79|8.24|13.14|12.78|14.91|10.44|9.51|11|10.33|9.64|11.46|10.93|9.15|7.07|7.42|4.38|4.11|4.32|4.35|3.55|3.43|3.92|4.9|5.94|5.35|5|4.55|4.85|4.96|5.11|5.98|6.36|8.14|8.48|7.01|8.98|6.35|5.03|5.49|4.87|5.6|5.19|4.84|4.78|4.95|4.99|4.5|4.26|3.38|2.66|2.65|2.79|2.8|2.69|2.02|1.52|1.55|1.31|1.46|2.08|2.36|0.816|1.15|3.05|3.19|3.69|4.08|2.86|2.8|
2022-02-19 15:32:05|usamicro_0233|NTIP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.73|1.55|||2.18|2.2|2.2|1.78|2.02|2.04|1.95|2.8|2.77|3.25|4.7|3.9|3.95|2.35|2.65|2.9|2.7|2.31|2.6|2.47|2.38|2.18|2.18|2.165|2.7|3.36|3.1|3.4|2.96|2.9201|
2022-02-19 15:32:07|usamicro_0234|ETON|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||||
2022-02-19 15:32:09|usamicro_0235|LAZY|price|0.422279792746||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:32:10|usamicro_0236|DLHC|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|||
2022-02-19 15:32:16|usamicro_0237|BWEN|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||||
2022-02-19 15:32:19|usamicro_0238|INOD|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|
2022-02-19 15:32:23|usamicro_0239|CFRX|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||||
2022-02-19 15:32:25|usamicro_0240|PANL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.76|10.05|9.93|4.75|2.7|3.31|3.31|2.59|2.3|2.33|2.625|3.4|3.41|2.71|2.46|3.68|2.86|3.08|3.51|2.82|3.125|3.33|3.23|2.95|1.96|2.56|2.29|2.65|3.09|4.97|5.11|3.75|
2022-02-19 15:32:27|usamicro_0241|PRTS|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||||
2022-02-19 15:32:31|usamicro_0242|LPTH|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||||
2022-02-19 15:32:35|usamicro_0243|SITO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:35|usamicro_0244|CLBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87500|128100|131200|103100|187500|300000|187500|143700|43700|37500|34000|35000|44000|42000|7000|6000|4000|9000|11000|16000|20000|17000|12000|9000|5500|3500|4000|8000|9000|7000|4500|6700|8000|5500|5300|5000|1560|1820|910|1485.6|550|890|2190|1884.4|1600|1800|2430|1950|1440|1680|1380|700|550|509.7|461|700|610|635|541.3|86.8|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|
2022-02-19 15:32:39|usamicro_0245|PIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:39|usamicro_0246|PRPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.9|0.6|0.75|0.7|0.5|0.782|2.25|8.719|10.688|8.688|19|14.438|11.25|7.125|7.25|5.5313|5.125|4.9063|3.125|1.5938|1.7188|1.5313|1.6563|0.8125|0.9688|1.31|0.8505|2.3|6.92|7|4.05|5.5|7.6|7.969|9.15|10.64|9.85|9.97|8.34|8.43|8.26|8.66|9.019|13.82|8.43|9.17|7.55|5.69|7.46|4.6501|4.12|4.77|5.13|5.15|5.04|4|4.63|3.73|2.28|1.96|1.99|1.09|1.15|1.2|1.2|0.83|0.77|1.15|0.97|1.08|1.29|1.36|1.69|1.55|1.9|1.61|2|1.69|1.4|1.46|1.31|1.35|1.58|1.5|1.3999|1.31|1.97|2|2.27|2.09|2.14|2.17|2.96|3.25|3|3.15|3.01|2.15|1.93|1.97|1.89|1.439|3.46|9.18|7.395|6.2|5.2|7.17|
2022-02-19 15:32:44|usamicro_0247|SLNO|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||||
2022-02-19 15:32:46|usamicro_0248|AGRX|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||||
2022-02-19 15:32:48|usamicro_0249|JCS|price|0|3.1011|6.1011|5.4973|4.2687|3.998|4.2501|3.75|3.2501|3.4167|3.0417|2.8334|3.375|4.0417|4.0625|2.75|3|4.25|3.4375|4.125|2.9375|2.9375|2.8125|3.0625|3.125|3.4375|3.9375|4.875|4.75|4.5|5.1875|2.5|3.25|4.875|5.5|5.625|7.125|7.625|5.875|7.125|7.6875|10.125|10.25|14.25|13.25|11.75|12.75|10|12.5|14.25|17.25|14.75|15.75|15.5|13.75|13|15|13.75|14.25|20.75|17.75|17.063|16|11.5|11.813|9.5|12.375|11.625|13|17.5|15.25|13.375|8.813|8.5|7.5|6.2|7.54|8.01|6.25|6.18|7.97|7.6|7.85|7.98|8.01|8.61|8.01|8.26|12.01|11.4|10.27|11.25|12.28|10.55|10.25|9.34|10.1399|10.44|11.11|10.5|11.87|10.77|10.981|10.98|7.8|7.63|9.8|11.68|12.44|12.93|10.42|11.38|14.05|15.39|17.93|13|14.06|13.13|11.17|11.28|10.4|9.82|9.62|11.31|11.14|12.87|12.43|11.16|10.5|11.42|10.51|8.34|7.77|7.35|6.97|4.76|4.63|4.4|4.33|4.255|3.56|3.7696|3.81|2.8|2.03|2.65|3.01|4.57|6.17|4.46|5.07|3.83|4.57|5.96|7.18|8.65|2.4|
2022-02-19 15:32:52|usamicro_0250|VICL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:53|usamicro_0251|UFAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11.1|12.17|12.14|13.51|12.78|14.99|11.9|9.56|8.04|7.4|8.44|8.52|8.1|4.41|4.49|2.82|2.66|3.86|2.21|3.33|3.28|5.85|5.84|3.54|3.34|2.06||||
2022-02-19 15:32:55|usamicro_0252|ALPN|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||||
2022-02-19 15:32:56|usamicro_0253|ISDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.1|6|0.99|0.071|0.111|0.6|1.588|1.8|1.8|2.9|1.7|2.25|2.6|2.5|2.5|2.25|2.91|2.87|2.88|3.25|5.04|6.35|7.5|9.25|11.6499|12.25|8.8|9.07|8.9021|8|8|5.9584|5.55|6.1|7.21|8.75|10.3919|13.1|13|16.9|15.9|20.4|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||||
2022-02-19 15:32:59|usamicro_0254|STRM|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||||
2022-02-19 15:33:04|usamicro_0255|GTIM|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|
2022-02-19 15:33:08|usamicro_0256|AZRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:08|usamicro_0257|AIRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272|564|368|108|107.6|104|112|96|90|84|68|40|40|12|12|10|8|6|8|6|2.95|3|2.95|3|3|3.17|5.2|5.96|6.15|6|6.1699|7.91|8.8|9.3|10.88|10.62|10|10.14|10.15|8.26|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||||
2022-02-19 15:33:11|usamicro_0258|MBRX|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||||
2022-02-19 15:33:13|usamicro_0259|VTSI|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||||
2022-02-19 15:33:17|usamicro_0260|WSTL|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|
2022-02-19 15:33:21|usamicro_0261|IMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:22|usamicro_0262|MHH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.648|0.96|0.824|1.4026|1.74|1.94|1.72|1.36|1.2|1.62|1.864|1.344|1.28|1.496|2.256|2.32|2.068|3.14|3.344|2.98|4.524|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||||
2022-02-19 15:33:25|usamicro_0263|CNAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:25|usamicro_0264|SPHS|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|0.0001|
2022-02-19 15:33:28|usamicro_0265|MSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.563|3.125|2.688|3|1.938|2.563|3|2.125|1.188|1.063|0.625|0.563|0.438|0.438|0.5|0.563|0.625|0.8125|0.625|0.625|0.5|0.75|0.8125|2.0625|1.375|1.31|1.38|1.45|1.49|1.29|1.9|3.7|4.97|6.88|6.72|3.75|3.76|3.82|3.13|2.64|3.75|3.52|2.79|3.5|3.06|3.74|3.18|3.0301|3.15|3.2|2.95|2.15|1.3|1.15|1.19|0.85|0.67|0.5|0.58|1.28|2.3782|2.17|1.699|2.2518|1.98|2.42|2.02|1.5299|1.59|2.01|2.05|2.0409|1.73|1.65|1.67|1.88|1.9|2.08|1.78|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|
2022-02-19 15:33:33|usamicro_0266|RNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:33|usamicro_0267|CNFR|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||||
2022-02-19 15:33:35|usamicro_0268|JASN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:36|usamicro_0269|VIVE|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||||
2022-02-19 15:33:41|usamicro_0270|CLRO|price|0|||||||||||||||||||||||||||1.75|1.625|2.0625|1.25|1.3125|1.0625|0.9375|1|1.375|1.375|2.1875|1.375|0.9375|0.875|1.1875|1.7188|2|1.4375|1.0625|0.8125|0.6563|0.69|0.81|0.813|1.563|1.063|1.031|1.094|0.875|0.844|0.781|0.75|1.047|1.156|1.438|2.75|1.938|3.875|3.125|5.125|8|14|20.25|14|12.313|11.75|10.5|10.6|18.16|16.68|16.4|14.73|3.48|4.45|0.93|2.2|2.04|3.85|6.55|5.5|4.65|4|3.12|3.7|2.4|2.39|3.6|3.5|3.59|4.34|6.48|4.7|7.25|5.4201|4.75|3.94|4.71|3.93|3|2.89|2.72|3.16|3.02|3|3.42|3.83|6.74|6.56|4.92|4.32|4.5|4.09|4.05|4.01|8.67|8.51|8.11|8.77|10.25|9.83|8.44|9.7676|10.66|12.905|11.78|12.93|11.6|11.2|11.23|11.4|9.95|9.425|7.45|8.95|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|
2022-02-19 15:33:46|usamicro_0271|BSQR|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|
2022-02-19 15:33:51|usamicro_0272|TST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:51|usamicro_0273|OBLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:51|usamicro_0274|FUV|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||||
2022-02-19 15:33:53|usamicro_0275|POLA|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|
2022-02-19 15:33:55|usamicro_0276|CLIR|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|
2022-02-19 15:33:57|usamicro_0277|ENSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||3|2.85|1.95|1.875|2.34|1.875|0.45|0.6|0.9|3.9|7.845|7.5|18.75|10.785|7.5|7.965|7.5|7.5|4.6875|9.375|5.625|6.5625|14.0625|16.875|23.25|12.75|9.6|11.7|9.3|4.65|5.1|7.5|12.75|9.6|14.25|10.5|14.85|16.5|34.5|43.2|51|116.25|81|70.8|71.25|54.75|43.2|38.85|55.65|48.75|31.95|29.25|42|23.4|9.3|10.65|13.5|14.775|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||||
2022-02-19 15:34:01|usamicro_0278|CVV|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|
2022-02-19 15:34:05|usamicro_0279|WHLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.52|49.28|48|43.68|33.92|33.44|36.3192|36.72|36.48|32.24|18.32|16.24|15.2|15.12|9.44|12.16|14|13.36|13.92|10.56|11.93|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|
2022-02-19 15:34:07|usamicro_0280|FTNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:07|usamicro_0281|LEU|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||||
2022-02-19 15:34:10|usamicro_0282|BHTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:10|usamicro_0283|BMRA|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|4.64||||
2022-02-19 15:34:16|usamicro_0284|SAVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.625|120.75|101.5|67.375|56|52.5|63.14|60.2|54.74|40.6|16.17|13.23|45.15|43.75|52.08|42.35|58.87|55.37|51.03|41.3|46.41|47.39|47.6|75.67|55.58|56.7|63.56|51.03|60.83|68.74|76.02|57.68|53.06|57.4|42.14|29.82|36.26|35.42|36.96|43.89|39.97|44.03|45.5|68.04|61.25|34.3|26.88|24.57|32.55|37.03|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|64.99|43.67||||
2022-02-19 15:34:19|usamicro_0285|OBCI|price|0|||||||||||||||||||||||||||||0.25|1|0.8749|0.3124|0.625|0.5001|0.8749|1|1.5001|2.6249|1.6249|1.6249|1.375|2.0625|2.75|2.75|2.75|2.7501|2.875|2.7505|2.9409|4|3.7498|2.5007|3|2.5006|2.3747|2|1.8757|2|1.6886|1.3756|1.5003|1.6886|1.438|1.2497|1.0626|0.974|0.8387|1.0281|1.4773|0.9659|0.8807|0.6818|0.6818|0.7|1.5|1.3455|1.2636|1.6093|1.45|1.47|1.25|1|1.7|1.84|1.68|1.501|1.25|1.15|1.7|1.5|1.16|1.0127|1.1|1.5|1.07|2.13|2.88|1.83|1.89|1.3299|1.4|1.15|0.96|0.7|0.65|0.88|0.85|1|1.69|2.13|1.8299|1.87|2.5|3.56|2.08|2.15|2.3|2.549|2.1|2.3799|2.58|2.82|2.43|2.49|3.07|3.0799|4.09|4.52|4.26|3.57|2.62|2.14|2.33|2.43|2.82|3.76|4.69|4.1|5.05|4.34|4.12|3.59|4.08|3.28|3.41|3.29|3.2799|3.31|4.85|13.95|14.33|13.36|12.01|12.2|9.42|8.7|
2022-02-19 15:34:24|usamicro_0286|ZDGE|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||||
2022-02-19 15:34:26|usamicro_0287|SDPI|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||||
2022-02-19 15:34:27|usamicro_0288|RMED|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|
2022-02-19 15:34:29|usamicro_0289|APDN|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|||
2022-02-19 15:34:33|usamicro_0290|EMAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|229.38|89.38|79.7|26.5|28.4|29.7|13|3.6|8.5|3.5|2.5|3.4|6.9|7|15.4|13.9|20.7|17.3|10.7|10.5|9.4|8.7|7|6|5.1|2.5|2.301|1.0075|0.46|0.65|1.02|1.25|1.06|0.78|0.54|0.63|0.67|1.06|1.65|1.75|3.45|3.6|3.27|5.23|7.07|4.63|2.86|3.84|3.39|2.95|4.1|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|
2022-02-19 15:34:36|usamicro_0291|PZG|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||
2022-02-19 15:34:38|usamicro_0292|BLPH|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||||
2022-02-19 15:34:40|usamicro_0293|ONCS|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||
2022-02-19 15:34:42|usamicro_0294|NXTD|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|
2022-02-19 15:34:44|usamicro_0295|AMTX|price|0.0895334174023|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:34:47|usamicro_0296|LPTX|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||||
2022-02-19 15:34:48|usamicro_0297|APVO|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||||
2022-02-19 15:34:50|usamicro_0298|DRAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:50|usamicro_0299|SAUC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0300|NVLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0301|NHLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0302|BIOL|price|0|||||||||||||||||||||||||||||||||||||||75.6948|67.7269|35.8554|17.9277|17.9277|12.4506|5.4779|6.9719|7.9679|3.9839|3.9839|3.7369|13.9438|13.9438|12.7008|17.9277|15.4377|15.9357|13.4458|14.6928|15.4377|13.1988|13.1988|13.1988|11.9518|8.4659|10.7088|10.4578|10.4578|10.7068|14.0683|9.4618|8.2169|6.7229|9.1506|20.1587|15.7365|22.6686|22.31|20.4376|15.9357|21.8718|32.6683|42.9867|45.4567|66.1333|69.7189|53.6238|32.5089|43.3054|33.8635|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||||
2022-02-19 15:34:56|usamicro_0303|XTNT|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|
2022-02-19 15:34:58|usamicro_0304|ASV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:59|usamicro_0305|TCON|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||||
2022-02-19 15:35:02|usamicro_0306|TRMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:03|usamicro_0307|NVFY|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|
2022-02-19 15:35:05|usamicro_0308|DMAC|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||||
2022-02-19 15:35:07|usamicro_0309|NETE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:08|usamicro_0310|HYRE|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||||
2022-02-19 15:35:09|usamicro_0311|ADXS|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|0.125|
2022-02-19 15:35:12|usamicro_0312|VTVT|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|
2022-02-19 15:35:14|usamicro_0313|SYPR|price|0|||||||||||||||||||||||||||||||||||||||||||||40|40|36|24|21|18.5|23|10|10|12|8|4|5.252|5.752|15|11.252|9.75|8.5|7.375|5.9375|7.625|9.6563|9.9375|9|10.25|10.25|10.375|6.875|4|8|9.965|13.02|15.03|18.22|10.85|10.21|7.87|10.36|13.73|16.81|17|19.19|13.65|15.31|10.72|12.37|10.74|9.98|9.43|9.45|8.35|6.97|6.47|8.02|8.6|6.1|4.13|4.2|1.61|0.61|0.91|1.21|2.55|2.82|3.33|4.01|3.1|4.25|4.24|4.12|3.04|3.92|4.05|6.97|7.14|3.96|4.18|3.21|3.12|3.06|2.77|5.58|3.29|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|
2022-02-19 15:35:18|usamicro_0314|PIXY|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|0.9299|
2022-02-19 15:35:20|usamicro_0315|XELB|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|
2022-02-19 15:35:23|usamicro_0316|GNPX|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||||
2022-02-19 15:35:24|usamicro_0317|HAIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:24|usamicro_0318|AXR|price|1|7.3822|9.2617|10.3115|11.8488|13.1987|9.674|9.1867|10.2365|11.2489|14.6611|15.0735|15.4923|19.584|17.4913|14.1804|13.375|13.125|14.875|9.5|8.75|9.875|7.5|9.125|8.75|7.875|7.75|7.875|6.75|7.25|8|4.375|4.375|4.75|4.75|4|5.375|6.5|5.625|4.75|5|5.875|7.125|9.875|9|7.75|7.375|7.75|7.25|6.25|6.875|6.125|5.375|4.875|4.625|5|4.5|3.625|4.75|6|6.438|8.625|6.75|7.5625|6.1875|5.75|6.375|4.75|4.625|5|5.0625|5.625|4.68|3.9|4.7|4.66|8.55|8|8.3|8.13|8.01|9.4|12.4|15.7|15.74|17.31|19|17.1|23.39|24.3|27.78|26.22|28.57|46.75|37.37|71.6|102.15|60.26|41.2|37.38|45.12|52.15|49.4|30.11|27.75|18.59|12.59|12.17|13.7|14.5|11.97|9.99|12.83|10|8.94|7.46|6|7.77|6.12|6.5|9.96|9|10.03|8|7.23|5.44|5.72|3.87|3.76|5.11|5.15|4.4|3.92|4.45|5.61|7.391|7.04|6.01|6.88|7.1766|7.62|7.25|7.36|6.66|6.22|5.58|6.1|5.87|6.0973|4.84|4.46|6.51|8|10.7|13.42|14.02|12|
2022-02-19 15:35:30|usamicro_0319|MYO|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||||
2022-02-19 15:35:32|usamicro_0320|LIFE|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||||
2022-02-19 15:35:34|usamicro_0321|AQB|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||||
2022-02-19 15:35:36|usamicro_0322|EVOK|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|
2022-02-19 15:35:38|usamicro_0323|NVUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:39|usamicro_0324|HLTH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.81|13.41||||
2022-02-19 15:35:40|usamicro_0325|EVOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75|21.376|5.625|6.875|9.75|8.9375|12.75|15|19.5|11.875|13|4.625|5.5|10.8|4.5|1.48|2|0.6|0.4|1.78|5.34|7.2|23.618|26.24|16.14|9.66|6.38|7.02|5.36|6.06|3.88|4.4|3.96|2.56|2|2.28|3.74|4.628|3.38|4.76|3.98|4.5|3.08|1.5668|2.62|5.04|6.81|6.1|6.8099|7.21|7.5|8.18|7.08|6.97|6.58|7.1|5.7|5.5|6.09|6.03|6.22|6.62|9.32|9.6|8.88|7.96|9.26|9.59|8.67|8.85|5.78|5.52|5.92|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|
2022-02-19 15:35:44|usamicro_0326|JRSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|6.81|6.49|6.03|7.3667|7.0212|7.6|5.86|4.4|4.87|4.5701|5.96|5.9946|6.61|8.14|6.5||||
2022-02-19 15:35:46|usamicro_0327|MOTS|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||||
2022-02-19 15:35:47|usamicro_0328|FAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5984|6.9451|6.3752|6.5444|7.9601|4.452|4.7409|3.9091|4.5818|4.5|2.2091|3.1364|5.4455|5.4455|6.9|13.6727|9.62|10.32|
2022-02-19 15:35:49|usamicro_0329|GEMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:50|usamicro_0330|DRIO|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||||
2022-02-19 15:35:52|usamicro_0331|CBLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:52|usamicro_0332|GNMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:52|usamicro_0333|HSGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:53|usamicro_0334|PDSB|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||||
2022-02-19 15:35:54|usamicro_0335|ALRN|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||||
2022-02-19 15:35:56|usamicro_0336|DLPN|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||||
2022-02-19 15:35:58|usamicro_0337|PRTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:59|usamicro_0338|CAPR|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|
2022-02-19 15:36:02|usamicro_0339|TWMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:02|usamicro_0340|PLXP|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||||
2022-02-19 15:36:04|usamicro_0341|RWLK|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|
2022-02-19 15:36:06|usamicro_0342|YOGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:07|usamicro_0343|WISA|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||||
2022-02-19 15:36:08|usamicro_0344|SES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|
2022-02-19 15:36:09|usamicro_0345|BOXL|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||||
2022-02-19 15:36:10|usamicro_0346|VLRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:10|usamicro_0347|VXRT|price|0|321.75|412.5|165|115.5|99|107.25|57.75|66|49.5|82.5|49.5|66|90.75|123.75|127.875|90.75|239.25|189.75|123.75|70.125|74.25|66|78.375|57.75|57.75|55.6908|59.8158|61.875|70.125|90.75|90.75|61.875|107.25|84.5658|94.875|218.625|259.875|239.25|243.375|185.625|152.625|210.375|222.75|218.625|387.75|416.625|470.25|495|577.5|618.75|544.5|709.5|870.408|627|783.75|577.5|449.658|437.25|482.658|224.796|202.158|200.046|144.375|177.375|206.25|185.625|342.375|305.25|449.625|482.625|462|305.25|408.375|524.04|407.88|681.12|406.56|354.354|357.8916|409.2|396|452.76|556.38|838.86|1026.96|938.52|883.08|966.9|823.68|1005.18|864.6|223.08|372.24|378.84|381.48|447.48|350.46|303.6|267.96|238.26|265.32|260.04|307.56|221.1|244.2|160.38|236.94|323.4|363|359.04|316.8|382.14|383.46|355.08|110.88|124.08|122.76|104.28|116.82|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||||
2022-02-19 15:36:16|usamicro_0348|VVPR|price|0.580281690141|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2.45|
2022-02-19 15:36:17|usamicro_0349|IFMK|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|
2022-02-19 15:36:19|usamicro_0350|NBY|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||||
2022-02-19 15:36:23|usamicro_0351|SLS|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||||
2022-02-19 15:36:26|usamicro_0352|CETX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3501|0.175|0.3063|1.3127|0.8752|0.2625|2.6255|28.4428|21.8791|19.6912|8.7516|5.6886|0.8752|0.9627|10.0644|6.9138|9.8456|12.6899|10.8783|10.0644|8.4891|5.251|3.9382|6.9575|4.2664|17.0657|23.4106|43.7581|35.8817|29.318|21.4415|27.6187|31.5788|17.6075|15.0236|24.5775|29.6826|50.8822|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|
2022-02-19 15:36:29|usamicro_0353|OGI|price|1.80769230769||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1.53||||
2022-02-19 15:36:31|adr_usa_0002|ZNH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.3333|8.792|9.5|4.9587|3.75|3.4583|3.6667|6.25|7.3333|7.0417|4.9583|7.7083|8.75|9.25|8.3667|10.9|6.5667|9.2|11.1|13.4667|8.9267|9.3467|8.8667|9.7133|10.7533|14.1267|16.04|12.7333|12.34|13.5067|11.44|11.0667|9.32|9.5|10.02|7.5467|9.2533|12.8667|15.62|23.18|50.3999|41.4667|23.38|14.3733|9.5133|8.95|8.47|13.48|16.29|16.34|21.32|20.69|27.76|28.85|21.08|28.24|26.95|26.01|23.21|21.94|21.3|24.97|27.83|20.03|20.28|19.79|16.27|15.35|18.02|24.24|29.54|54.07|35.43|38.38|30.86|27.14|29.32|26.42|34.14|41.59|39.5|54.52|55.16|55.32|32.33|30.36|39.61|31.74|31.3|34.12|18.95|22.4|27.65|29.57|37.75|31.26|27.14|29.01|
2022-02-19 15:36:35|adr_usa_0005|YY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|14.26|17.91|25.01|46.07|50.28|77.02|72.47|74.89|63.09|54.555|69.52|52.86|63.08|60.28|33.22|54.18|41.14|46.34|56.74|85.08|114.95|101.27|103.4|73.95|60.6|84.01|68.7|59.31|52.79|53.26|88.55|77.9|77.85|95.75|68.92|55.55|44.42||||
2022-02-19 15:36:38|adr_usa_0006|YPF|price|0||||||||||||||||||||||||||||||||||||||||||21.75|25.375|26|23.75|23.875|25.25|21.375|19|18.875|17.875|21.625|20.125|22.5|22.875|25.25|26.5|30.75|36.813|34.188|34|30.063|26|27.9375|31.5625|38|38.9375|36.9375|35.5|38.8125|31.75|29.9375|28.95|23|16.5|19.75|18.05|10.52|10.5|12.17|18.78|26.6|26.8|37.02|39.79|39.01|41.5|44|52.6|55.7|68.7|51.99|52.83|40.5101|43.71|47.95|42.19|45.2|38.8|43.1499|43.9|47.66|48.43|46|24.9|30.55|38.1|43.75|43.5|38.91|38.99|50.37|44.54|45.05|34.21|34.68|28.41|12.35|13|14.55|14.29|14.76|20.13|32.96|31.16|32.68|36.99|26.47|27.45|27.43|15.23|15.72|17.88|19.2|18.22|16.5|24.28|21.9|22.28|22.91|21.62|13.58|15.45|13.39|14.01|18.21|9.25|11.58|4.17|5.75|3.57|4.7|4.11|4.68|4.66|3.82||||
2022-02-19 15:36:43|adr_usa_0010|XTLB|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|
2022-02-19 15:36:46|adr_usa_0013|XNET|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|
2022-02-19 15:36:48|adr_usa_0014|XIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|6.5|6.91|3.73|2.27|5.23|7.1|4.64|4.44|3.99|2.45|2.41|2.5|2.34|2.09|1.86|1.82|3|2.68|2.72|3.33|4.78|4.07|6.08|5.34|4.96|4.09|2.94|2.37|2.98|3.25|2.78|3.34|4.16|5|6.4|5.31|4.56|4.9|5.77|6.57|5.27|4.92|4.51|3.84|4.87|4.29|3.9539|3.92|2.12|2.25|1.83|2.3|2.8|2.46|1.65|0.5451|
2022-02-19 15:36:51|adr_usa_0016|WUBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:51|adr_usa_0018|WNS|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|||||
2022-02-19 15:36:54|adr_usa_0019|WIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.847|1.8704|1.2451|1.0478|0.6371|1.35|1.4452|1.1239|1.0147|1.2742|1.1812|0.8644|1.0417|1.8259|1.5037|1.7681|2.0239|2.8384|2.3231|2.2612|2.2927|2.8215|3.1455|2.6685|2.8125|3.5572|3.6315|3.5145|3.213|3.5415|2.3062|2.8462|2.1532|1.8045|1.4985|2.4998|4.0388|5.1098|5.2447|4.8375|5.4938|5.7075|5.4525|4.86|3.5475|3.6975|3.975|3.4013|3.3413|3.2963|3.72|2.7|3.8175|4.7062|4.9688|4.26|4.56|4.4475|4.995|4.5637|4.5038|4.425|4.65|4.575|3.6862|3.6075|3.84|3.7088|4.2075|4.1775|3.84|3.555|3.9075|3.6975|3.98|4.32|3.61|3.86|2.97|3.24|4.64|5.48|6.39|8.07|8.83|9.63|||||
2022-02-19 15:36:59|adr_usa_0020|WF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|34.77|36.5|31.29|30.26|18.48|22.17|21.81|28.18|26.89|30.82|28.43|33.54||||
2022-02-19 15:37:00|adr_usa_0021|WBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:01|adr_usa_0022|WBAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:01|adr_usa_0023|WB|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||||
2022-02-19 15:37:04|adr_usa_0024|VOD|price|0|||||||||||||||||||||||2.5395|2.8101|4.8708|5.1831|4.902|5.2871|4.7668|5.2247|3.6427|4.1423|5.3183|4.6106|5.6618|6.0052|4.6626|5.3496|4.9124|5.3912|4.902|5.6826|6.3591|7.4311|6.4424|6.3071|7.8058|8.399|8.2741|9.4606|10.2411|8.8049|9.3669|9.2108|8.5239|10.3348|11.0217|12.0989|13.4259|18.1093|25.2594|31.4884|28.1632|40.2465|46.897|49.2075|59.3862|61.8216|116.4177|86.8214|77.5238|75.0368|56.8857|46.8286|46.0114|53.8057|38.6152|28.6|26.8819|37.9657|38.1752|41.1714|42.4286|52.4648|50.0762|46.3048|50.5162|57.3676|55.6495|50.9562|54.4133|44.9848|43.7905|44.6286|41.91|50.93|49.2433|61.655|66.55|68.42|54.1017|54.01|40.5167|37.4733|31.9367|35.7317|41.25|42.3317|42.735|37.895|45.485|48.4733|52.7083|48.9867|47.0433|51.3883|50.7283|51.6633|52.25|46.1817|52.0667|52.6992|64.4967|72.0683|36.81|33.39|32.89|34.17|32.68|36.45|31.74|32.26|32.05|30.89|29.15|24.43|26.43|28.73|28.46|31.9|27.82|24.31|21.7|19.28|18.18|16.33|19.91|19.33|13.77|15.94|13.42|16.48|18.43|17.13|15.45|14.93|
2022-02-19 15:37:08|adr_usa_0025|VNET|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||||
2022-02-19 15:37:11|adr_usa_0026|VLRS|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||||
2022-02-19 15:37:13|adr_usa_0027|VJET|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||||
2022-02-19 15:37:16|adr_usa_0028|VIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88|9.53|8.86|7.67|8.85|7.87|8.5|7.76|8.65||||
2022-02-19 15:37:18|adr_usa_0030|VIPS|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||||
2022-02-19 15:37:20|adr_usa_0035|VALE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.295|2.0058|2.3817|2.3117|2.4983|3.4417|4.9142|4.4767|3.8585|5.19|7.2475|8.175|7.3925|9.805|10.1925|11.0375|10.905|10.27|14.73|18.195|21.82|29.6|34.26|31.05|35.48|23.76|11.5|13.93|17.86|22.06|29.04|30.04|24.91|28.51|33.17|32.25|31.33|26.75|22.01|23.31|19.14|19.55|20.415|17.2|13.14|16.71|14.72|12.81|13.44|12.32|8.16|6.26|6.12|4.77|3.33|4.23|4.7|5.11|7.9|9.44|8.42|10.78|12.08|12.55|12.77|13.81|13.07|13.49|13.44|11.77|13.49|7.18|10.56|11.88|16.73|17.01|22.8|15.88|13.6||||
2022-02-19 15:37:24|adr_usa_0036|UN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:25|adr_usa_0037|UMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3298|10.1673|12.0732|11.2636|5.0685|9.6323|9.9825|7.3762|4.5019|4.0162|4.3716|4.4427|5.8531|6.1118|6.0256|5.2246|4.4853|4.1896|4.0171|5.0891|4.7158|4.4304|4.3353|4.0499|4.1865|4.7081|4.5433|4.763|4.6943|3.4737|3.0048|2.9665|1.75|1.91|2.53|2.37|3.78|3.8|3.75|3.22|2.7|3.08|2.73|2.55|1.95|1.95|2.66|2.11|2.05|2|1.81|2.17|2.11|1.99|2.08|2.42|2.03|2.18|2.41|2.01|1.62|1.93|2.05|1.95|1.85|1.8|1.98|1.97|2.52|2.47|2.59|2.99|2.57|1.78|1.88|2.08|2.09|2.72|2.16|2.58|4.73|8.16|8.89|9.15|11.53|11.42|||||
2022-02-19 15:37:28|adr_usa_0038|UL|price|0|1.3889|1.2934|1.3455|1.4453|1.4714|1.3455|1.3065|1.4106|1.6406|1.6667|1.6103|2.2353|2.6693|2.8733|2.9037|3.6676|4.6659|6.0417|5.7639|4.8959|4.9306|4.5139|4.3577|4.5833|4.9827|5.1389|5.6944|6.632|6.1806|6.9444|6.4583|7.3959|7.4133|6.7188|7.6042|9.2709|8.5938|9.8959|10.3299|9.375|10.0522|8.5938|8.7848|9.8264|8.507|8.2639|9.8091|9.0084|9.8894|9.9826|9.8894|10.4454|9.3645|9.9826|10.7545|12.0527|12.9495|14.3549|14.6718|17.0594|19.2842|21.4172|18.8889|25|20.5556|20.6944|21.3542|16.8403|14.5139|13.9583|14.5833|19.2014|16.1167|19.1667|16.6667|18.4833|17.6111|20.2889|20.25|21.25|20.5833|17.8333|19.2444|20.8889|22.3889|22.1022|18.3444|21.9556|22.2222|21.5833|23.4556|22.2889|22.8167|22.54|24.81|27.82|30.07|32.26|31.67|37.42|33.72|28.41|27.21|23.02|18.93|23.5|28.68|31.9|29.28|26.73|29.1|30.88|30.62|32.39|31.19|33.52|33.05|33.73|36.52|38.72|42.24|40.45|38.58|41.2|42.78|45.31|41.9|40.48|41.71|42.96|40.78|43.12|45.18|47.91|47.4|40.7|49.34|54.12|57.96|55.34|55.56|55.28|54.97|52.25|57.72|61.97|60.1|57.17|50.57|54.88|61.68|60.36|55.83|58.5|54.22|53.79||||
2022-02-19 15:37:33|adr_usa_0039|UGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6172|2.2422|1.8984|2.5313|3.1953|3.1719|1.4922|1.3906|1.3125|1.4375|1.0938|1.1125|0.85|0.7625|0.9988|1.1375|0.86|0.8013|0.8313|0.8475|1.1525|1.315|1.5987|1.5237|1.2725|1.9175|2.4562|2.0362|2.2388|2.1237|1.7175|2.22|1.9212|2.2388|2.86|3.1862|4.1188|4.38|4.3688|4.3|4.7888|3.145|2.6913|3.1387|3.9987|5.0213|5.8975|6.0537|5.9813|7.3725|7.7975|8.515|8.66|8.08|8.43|11.02|11.04|11.22|10.92|12.6|11.09|12.275|11.825|11.605|11.71|10.945|9.66|9.81|10.51|8.095|8.02|9.55|10.61|10.895|10.095|11.175|11.55|12.36|11.19|10.62|6.08|4.755|6.45|7.035|5.39|4.59|6.32|2.39|3.43|4.39|4.51|3.6|3.8|2.69|2.62||||
2022-02-19 15:37:38|adr_usa_0040|UBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|17.05|19.02|21.69|18.52|19.7|16.34|13.04|13.57|15.56|15.85|17.05|16.93|18.15|17.59|15.15|16.12|12.4|12.11|11.58|11.23|12.58|9.52|11.54|11.01|14.11|15.6|15.48|15.96|18.11|
2022-02-19 15:37:40|adr_usa_0042|TX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.85|28.46|22.46|22.75|26.1|27.28|29.05|31.42|38.63|36.12|40.9|17.64|8.53|7.44|17.89|26.73|34.68|41.34|35.49|33.06|43.07|35.74|29.03|21.52|17.67|24.28|20.8|19.46|22.67|20.29|21.94|24.35|29.68|30.21|27.99|24.34|17.56|17.63|19.49|11.71|12.05|18.13|19.39|18.89|24.51|26.42|25.1|30.35|31.77|31.41|36.45|29.99|27.18|27.22|21.82|19.32|21.98|11.7|15.12|18.53|30.2|39.31|33.97|44.24|42.81||||
2022-02-19 15:37:44|adr_usa_0043|TV|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.0938|7.9375|4.1875|5.0938|5|5.625|6.2188|7.6875|7.2188|6.4063|6.2188|7.5938|8.9533|9.672|9.1563|9.4063|4.8281|6.1719|7.8438|11.2031|9.9844|17.0625|17|17.2344|14.4219|11.2344|8.3525|10.0025|7.175|10.795|12.1275|9.345|6.3725|6.9825|6.2875|8.625|9.1475|9.965|11.835|11.3175|13.1825|15.125|14.7|15.5225|17.9275|20.125|19.9|19.31|21.26|27.01|29.8|27.61|24.17|23.77|24.24|23.62|21.87|14.94|13.64|17|18.59|20.76|21.02|17.41|18.92|25.93|24.53|24.6|18.39|21.06|21.08|21.48|23.51|26.58|26.61|24.84|27.95|30.26|33.29|34.31|33.88|34.06|33.01|38.82|26.02|27.21|27.46|26.04|25.69|20.89|25.94|24.37|24.67|18.67|15.96|18.95|17.74|12.58|11.06|8.44|9.78|11.73|5.8|5.24|6.18|8.24|8.86|14.28|10.98|9.37||||
2022-02-19 15:37:48|adr_usa_0044|TTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0818|11.2356|9.3399|9.5483|12.3175|13.8262|20.0494|16.6152|18.5011|18.9676|16.7939|16.6847|18.6003|18.3323|15.6723|11.3746|7.6029|4.6253|4.5161|9.1513|12.7244|15.583|18.372|17.6376|24.5556|30.4513|27.4538|21.1611|15.8708|16.4862|26.4017|21.6871|24.4564|27.295|25.0122|24.3769|27.3347|30.0841|33.955|39.1758|42.5604|41.687|44.7242|35.23|21.81|28.47|28.67|35.85|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|
2022-02-19 15:37:51|adr_usa_0045|TSU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:51|adr_usa_0046|TSM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6652|3.8245|5.6771|3.9163|1.3899|1.6737|2.7216|4.0169|5.4507|7.7631|9.7562|10.8067|7.6676|4.8892|5.4557|7.7496|5.5718|9.2429|10.889|8.8294|4.8596|5.0786|5.6878|6.8582|9.3566|7.8796|8.1271|7.1324|7.0595|7.5697|7.5423|8.8472|7.9003|9.4498|9.0768|8.4624|9.5264|10.7578|11.142|10.9007|10.1285|9.8413|9.6928|11.2769|8.8159|7.4627|9.0348|9.4925|10.96|11.15|10.49|10.15|10.28|12.3|12.11|12.92|11.77|12.71|15.18|14.13|15.6|16.95|17.64|17.53|17.68|17.19|19.18|20.78|20.18|22.21|23.48|23.93|19.89|23.06|25.97|26.59|30.4|29.31|33.35|36.13|37.25|39.44|42.69|38.35|44.76|35.71|40.96|40.52|45.51|57.93|46.91|56.76|80.51|103.94|115.07|114.33|111.9|117.44|||||
2022-02-19 15:37:55|adr_usa_0048|TS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.844|4.482|5.102|5.476|6.594|6.572|6.34|8.64|9.666|12.572|16.02|24.492|22.654|35.6|37.09|36.12|49.14|42.72|47.91|48.95|44.86|45|74.5|49.04|20.19|21.23|27.41|36.53|42.85|44.26|35.31|37.58|48.37|46.11|44.53|29.43|36.91|40.53|31.79|43.22|41.66|40.96|39.71|48.77|43.28|42.67|46.69|46.95|30.37|28.08|27.2|25.27|24.25|24.38|27.31|25.5|35.91|31.6|29.84|29.07|32.03|35.8|35.67|32.97|21.51|28.55|26.1|22.33|22.69|10.83|13.31|11.25|16.12|22.05|21.71|18.98|21.08||||
2022-02-19 15:37:59|adr_usa_0049|TRIB|price|0.0285012285012|||||||||||||||||||||||||||||||||||||||||||||||44|22.08|16|33.008|33.504|53.504|65.008|73.008|40|40|30.496|39.008|41.008|35.008|38.496|30.496|28|26|34.496|32|26|64|64|47.008|45.504|36|31.52|28.64|24|23.68|6.04|4.56|4.56|8.552|10.2|10.36|15.16|15.2|12.096|11.12|10.92|10.16|8.2|6.7|6.7|9.11|8.6|7.76|9.19|9.08|10.77|10.8|9.2|4.59|3.93|3.31|2.23|1.74|2.65|4.23|3.76|5.45|5.95|6.3|7.06|9.38|9.1|10.58|10.28|10.67|11.52|12.61|14.14|16.88|15.99|19.48|25|24.23|24.51|23.23|17.4|19.25|16.77|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|||||
2022-02-19 15:38:04|adr_usa_0050|TOUR|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|
2022-02-19 15:38:05|adr_usa_0051|TOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:06|adr_usa_0052|TM|price|0|7.1357|7.9418|8.4494|10.0019|9.4346|8.3599|8.7777|7.6732|7.8709|7.4927|7.5702|9.5338|11.4198|14.7529|20.9536|20.9536|16.923|20.6694|23.6148|22.5297|29.8156|27.1545|30.5908|31.8826|29.8156|28.9256|30.1653|29.1323|23.1405|27.5001|23.4092|23.0682|23.4092|23.75|23.75|23.875|20.625|23|23.125|23.5|26.375|28.75|32.375|32|38|44.625|41|41.875|39.75|39.75|38.125|42.25|44.5|50.125|51.25|57.5|50.5|59.25|61|57.375|52.75|51.875|44.875|53.1875|57.25|64|62.5|97.375|104|93.1875|78.5|62.95|70.75|70.45|51.85|50.96|58.15|53|51.1|53|44.95|51.8|59.55|68.75|74.5|81.62|76.38|81.87|74.38|71.49|92.37|104.62|108.9|104.59|108.9|134.31|128.16|125.88|116.86|106.17|100.89|94|85.8|65.44|63.3|75.53|78.57|84.16|80.42|68.57|71.58|78.63|80.25|82.42|68.26|66.13|86.82|80.48|78.51|93.25|102.64|120.66|128.03|121.92|112.9|119.66|117.53|125.48|139.89|133.75|117.28|123.04|106.32|99.99|116.06|117.2|108.62|105.02|119.17|127.17|130.37|128.81|124.35|116.08|118.02|123.99|134.49|140.54|119.95|125.63|132.44|154.57|156.06|174.84|177.75|185.3||||
2022-02-19 15:38:11|adr_usa_0053|TLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.4564|11.3703|13.9031|13.3964|14.0154|15.5354|13.5656|14.6348|10.0757|4.9819|4.4188|2.6174|1.36|3.0093|2.9514|6.2188|3.4688|5.5|4.75|3.4688|3.125|2.0625|2.325|2.78|2.795|2.9|4.175|4.4|3.715|4.245|4.07|5.6|6.815|8.21|8.425|7.775|8.845|10.51|9.37|10.425|10.405|11.93|15.155|16.05|18.08|22.8|21.57|21.55|24.41|21.005|20.97|16.125|14.89|12.505|12.85|14.99|17.85|19.975|17.88|17.115|20.645|17.8225|16.79|17.25|16.535|15.37|15.18|17.415|19.465|18.475|22.54|21.37|18.155|17.925|19.685|20.83|24.05|22.615|21.77|21.695|17.825|22.2|25.425|30.73|33.04|29.16|31.17|33.67|34.3|32.22|26.42|26.01|24.48|26.21|27.46|29.24|30.11|28.5|19.25|21.88|17.37|23.52|23.64|21.67|25.4|28.99|
2022-02-19 15:38:15|adr_usa_0054|TKC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.769|35.6749|22.0941|10.1511|8.9187|2.3027|6.4215|4.7188|3.3242|3.9567|4.8648|3.8594|5.2345|5.8701|8.1436|10.5338|9.3079|10.9749|17.2407|15.4407|12.0743|13.1251|14.9348|16.2191|10.47|12.65|13.13|13.19|15.81|19.16|28.03|22.51|16.22|13.44|13.67|11.88|13.2|17.87|16.97|15.06|13.41|16.5|16.77|15.12|13.97|11.73|11.93|12.87|11.78|15.48|15.71|16.68|13.86|14.8|14.2|12.55|15.34|13.14|14.94|13.03|11.78|8.82|8.56|10.29|9.03|8.22|6.58|8.3|8.08|8.41|9.71|9.15|6.15|4.83|5.55|5.36|5.33|5.75|5.73|4.79|5.97|4.65|5.14|4.62|4.86|4.39|3.56|||
2022-02-19 15:38:19|adr_usa_0055|TIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:19|adr_usa_0056|TI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:19|adr_usa_0057|TGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||10.7127|9.0276|9.2683|10.1109|10.1109|12.3978|11.5553|11.796|11.796|11.796|12.3978|12.0367|10.8331|10.7734|11.2544|11.0738|9.3887|9.7498|9.0276|9.0276|7.8841|8.847|8.185|8.6665|7.2822|6.6804|7.222|6.4517|5.585|5.0651|1.6851|0.6067|1.0785|1.2615|2.0703|2.9851|3.0525|4.5258|5.171|3.8229|4.651|4.9495|5.3251|5.3443|6.3169|5.0747|4.8821|4.911|5.2962|7.6939|6.2784|7.7035|6.5769|5.7487|4.2466|3.3992|2.7925|1.9549|1.9259|2.157|3.014|2.8118|3.2162|3.0236|3.5918|5.4021|4.4391|3.6592|2.9851|2.8898|2.6962|1.7333|1.5407|1.6948|1.6081|1.6948|2.1185|2.0896|2.3111|2.6577|3.197|3.3703|5.1325|4.3525|3.794|5.8643|5.6236|6.4998|6.5769|8.6857|13.693|15.9944|19.5573|21.4061|19.5862|11.6901|13.9819|14.4441|12.6723|13.9241|8.1754|7.17|4.6|5.63|4.16|5.2|4.83|4.63|4.93|4.44|
2022-02-19 15:38:24|adr_usa_0058|TEVA|price|0|0.45|0.5063|0.2438|0.1595|0.2156|0.15|0.1126|0.1079|0.1876|0.1876|0.2532|0.2626|0.2813|0.2906|0.3845|0.4969|0.6469|0.7032|0.7032|0.4782|0.45|0.4032|0.4688|0.5156|0.6|0.7126|0.6845|0.8813|0.8063|0.8719|0.7313|0.8626|1.0313|0.9563|1.4156|1.4156|1.8656|1.7438|2.2406|3.2906|3.3938|2.5782|3.7032|3.7657|3.125|3|3.5469|3.024|3.767|4.688|4.517|5.798|4.813|4.735|5.798|6.25|6.938|8.094|6.969|5.914|5.344|4.399|4.735|5.086|5.93|6.125|6.2891|8.9609|9.3281|13.8594|18.2969|18.3125|13.6563|15.575|15.1125|15.4075|13.6675|16.695|16.75|19.305|20.825|28.45|28.6|28.355|31.685|33.59|25.95|29.86|30.99|31.14|33.42|43.01|41.18|31.59|34.09|31.08|37.43|41.25|44.47|46.48|46.19|45.8|45.79|42.57|45.05|49.34|50.56|56.18|63.08|51.99|52.75|52.13|50.17|48.22|37.22|40.36|45.06|39.44|41.41|37.34|39.68|39.2|37.78|40.08|52.84|52.42|53.75|57.51|62.3|59.1|56.46|65.64|53.51|50.23|46.01|36.25|32.09|33.22|17.6|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||||
2022-02-19 15:38:29|adr_usa_0059|TEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||25.875|21.625|22.75|20.875|23.75|20.75|23.438|20.188|20.188|23|26.25|30.438|35.75|36.375|29.8125|29.6875|27.5|27.4375|26.75|26.6875|34.25|34.75|27.5|21.625|15.6875|15.6|15.45|8.69|6.52|2.86|0.65|0.82|2.25|3.74|6.5|6.43|8.75|10.65|9.04|10.92|10.96|12.26|11.94|12.91|12.89|13.54|11.6|13.75|20.01|21.34|24.92|24.55|22.25|21.18|14.25|12.25|7.6|7.75|12.83|15.99|16.82|18.74|16.43|21.18|24.89|24.8|26.06|18.63|17.88|17.72|11.81|10.01|11.38|14.51|14.88|17.95|17.24|19.07|23.55|20.3|19.35|22.71|17.99|14.56|16.07|17.89|18.33|18.3|18.17|22.19|25.34|30.84|36.63|31.33|17.74|17.42|15.56|14.6|17.67|10|11.35|9.22|8.95|6.54|6.56|5.52|5.32|4.95|5.1|
2022-02-19 15:38:33|adr_usa_0060|TEF|price|0||||||||||||||||||7.8256|8.9496|7.4509|7.6174|8.4914|7.5757|7.8671|7.8256|8.0752|9.0325|8.2003|7.659|8.3249|7.8671|8.7829|9.532|8.658|10.7809|12.4877|10.989|10.7809|9.99|9.8236|11.4052|10.656|11.9047|12.987|11.9882|13.4034|13.4864|11.7088|12.5008|12.9176|13.7096|13.9594|15.8335|18.3754|18.5411|23.0825|23.9172|28.7474|31.3758|30.3547|44.0826|46.3539|10.0353|12.838|12.1149|14.2313|13.929|23.3283|22.0888|18.9624|17.5934|14.7999|14.7508|11.4681|10.4549|12.3427|10.6081|7.9617|7.1575|8.5127|9.35|11.5233|11.8167|14.73|15.18|14.8767|14.9967|18.8333|17.3233|16.3|16.44|15.0067|15.6567|16.58|17.27|21.25|22.1333|22.2533|27.9366|32.53|28.8366|26.5266|23.83|22.4633|19.8733|22.63|27.6366|27.84|23.7|18.51|24.7166|22.8066|25.22|24.49|19.12|17.19|16.41|13.1|13.28|13.49|13.51|12.81|15.48|16.34|15.79|17.16|15.37|14.21|14.35|14.2|12.04|11.06|11.13|9.48|10.08|9.2|11.19|10.39|10.79|9.68|9.87|8.53|7.86|8.46|8.36|8.29|7.6|6.97|4.57|4.82|3.44|4.04|4.53|4.7|4.71|4.24|
2022-02-19 15:38:38|adr_usa_0061|TEDU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.75|69.75|66.65|55.3|50.95|63.3|45|54.15|53.5|50.65|72.55|75.65|97.85|89.25|72.2|72.8|54.45|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|
2022-02-19 15:38:40|adr_usa_0066|STM|price|0||||||||||||||||||||||||||||||||||||||||||||||||22.752|29.748|40.626|48.624|40.248|36.252|35.874|47.376|70.002|66|79.998|93.876|61.062|12.5208|11.6458|7.4896|13.0104|16.1875|23.125|24.6666|50.4791|62.3958|64.1875|47.625|42.8125|34.17|34|21.49|31.67|33.92|24.33|13.53|19.51|18.9|20.79|24.05|27.01|23.6|22.0336|17.28|19.32|16.66|15.94|17.28|18|18.39|16.07|17.26|18.4|19.2|19.19|16.75|14.3|10.66|10.33|10.18|6.65|4.96|7.51|9.43|9.27|9.86|7.91|7.63|10.44|12.42|9.96|6.5|5.93|8.19|5.44|5.4|7.24|7.71|8.99|9.2|8|9.24|8.89|7.69|7.47|9.27|8.12|6.82|6.66|5.58|5.89|8.15|11.35|15.46|14.38|19.42|21.84|22.29|22.12|18.34|13.88|14.85|17.62|19.34|26.91|21.37|27.41|30.69|37.12|38.33|36.38|43.63|48.88|||||
2022-02-19 15:38:44|adr_usa_0068|SSLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:45|adr_usa_0069|SSL|price|0|3.8438|3.9063|3.75|3.6875|4.0313|3.625|2.7813|2.625|2.9688|3.25|2.5625|2.4063|2.1563|1.625|1.6875|2|3.625|3.4375|4.0625|2.4063|2.4375|2|1.625|1.9375|3|3.1875|2.9375|3.5|3.125|2.9375|3.625|3.9375|3.625|4.125|5.125|5.625|5.1875|5.125|4|3.25|4.0625|4.125|4.375|4.25|4.375|5.125|8.5|8.5|9.688|9.625|8.25|8.063|9.625|10.75|11.75|11.625|10.375|13|13.75|10.563|8.125|5.938|4.25|4|4.875|7.25|7.75|8.375|6.5|6.625|8|6.5|8.375|9.07|8.15|8.85|11.21|10.401|11.4|12.45|11.29|11.28|12.05|14.49|15.54|15.73|18.72|21.68|23.85|26.98|38.69|35.64|37.83|38.64|32.89|36.9|33.05|37.54|42.99|49.47|48.39|58.94|42.49|30.33|28.95|34.82|38.12|39.94|41.27|35.27|44.79|52.05|57.95|52.89|40.6|47.4|48.64|42.45|44.58|43.29|44.34|43.31|47.79|49.45|55.88|59.12|54.49|37.97|34.04|37.06|27.82|26.82|29.54|27.12|27.32|28.59|29.4|27.95|27.53|34.21|34.03|36.54|38.64|29.29|30.94|24.85|17.01|21.61|2.01|7.71|7.6|8.86|14.49|15.33|18.84|16.4|
2022-02-19 15:38:50|adr_usa_0070|SQNS|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||||
2022-02-19 15:38:52|adr_usa_0071|SQM|price|0|||||||||||||||||||||||||||||||||||||||||||2.6|3.05|2.975|2.9625|3.3375|2.9125|3|4.725|4.375|4.7|5.225|5.425|5.5875|5.4125|5.7625|6.6125|5.9|4.4|4.4|3.35|2.9125|3.3687|3.2|3.5375|2.9625|3.1563|2.725|2.225|2.0812|2.1|2.14|1.969|1.695|2.332|2.35|2.218|1.91|2.17|2.366|2.809|3.999|4.157|4.095|4.09|4.82|6.19|8.055|10|12.624|10.92|11.35|10.414|11.51|13.557|14.6|17.204|17.288|17.675|23.38|46.6|25.21|24.39|26.56|36.19|39.13|37.57|37.39|32.61|48.24|58.42|55.26|64.72|47.81|53.85|58.67|55.67|61.64|57.64|55.45|40.4|30.55|25.88|31.74|29.31|26.14|23.88|18.25|16.02|14.54|19.01|20.55|24.72|26.9|28.65|34.37|33.02|55.66|59.37|49.15|48.05|45.72|38.3|38.44|31.11|27.79|26.69|22.55|26.07|32.42|49.09|53.07|47.33|53.72|50.43||||
2022-02-19 15:38:56|adr_usa_0073|SOL|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||||
2022-02-19 15:39:00|adr_usa_0074|SNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.53|26.45|30.45|26.05|32.7|30.8|36.81|32.71|32.0077|35.96|39.24|42.23|42.39|40.63|44.48|45.58|45.61|44.07|45.5|42.93|40.82|42.38|46.71|37.16|32.32|32.87|30.9|27.93|33.17|36.75|39.42|37.24|30.78|33.73|32.3|34.66|37.78|33.35|35.71|38.8|36.65|44.2|47.63|50.15|53.4|50.32|50.86|51.75|54.4|57.29|46.34|50.98|49.84|47.83|43.8|39.9|40.55|38.97|39.69|44.36|49.29|49.1|42.86|40.28|40.19|43.96|42.43|45.41|43.15|44.41|50.3|40.61|51.86|52.07|47.93|49.29|52.71|48.22|50.19||||
2022-02-19 15:39:04|adr_usa_0075|SNP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9615|11.4908|11.5308|15|9.8462|10.5154|12.6154|13.5385|11.7615|13.1077|13.8462|18.5769|19.6769|31.3077|28.5385|27.9|31.4308|31.7769|31.6923|30.0154|33.7231|37.4923|46.0385|41.0846|48.1|69.8308|59.2308|86.1539|83.5769|119.7154|64.9|76.9|58.8616|46.7077|42.6923|55.8769|65.5|66.5|63.2616|63.8923|67.7|73.0846|77.6693|71.9231|73.7231|80.6693|84.8616|69.7539|71.5539|87.0077|87.1539|67.7231|79.32|81.35|85.31|92.49|87.36|81.34|79.69|88.39|59.37|60.25|62.85|70.12|70.1|72.7|81.6|80.72|75.11|71.58|85.72|90.93|99.42|75.66|79.5|68.29|58.2|58.99|45.51|43.78|40.24|43.31|53.49|52.33|50.14|46.78|
2022-02-19 15:39:07|adr_usa_0076|SNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9125|6.75|5.925|7.225|7.725|9|8.74|9.74|10.09|12.08|12.184|10.64|11.86|12.23|11.538|12.24|13.23|16.408|20.004|21.892|17.768|20.6|20.564|19.856|17.9|18.552|18.576|14.78|17.4|20.864|25.156|24.376|23.116|23.268|24.464|22.316|21.948|12.156|13.688|14.684|18.012|20.28|20.024|19.32|18.088|20.476|22.608|20.888|18.08|18.436|20.068|19.396|22.364|22.116|22.352|22.616|24.88|28.496|31.268|35.536|33.676|38.04|34.17|34.92|34.13|34.62|33.13|34.06|32.87|29.66|31.42|34.94|35.53|34.73|38.45|37.05|37.41|35.91|40.11|43.8|47.96|47.85|29.85|37.67|40.31|42.4|37.75|43.2|36.11|34.46|
2022-02-19 15:39:11|adr_usa_0077|SNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:39:11|adr_usa_0078|SMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.775|50.0301|
2022-02-19 15:39:12|adr_usa_0079|SMFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|28.5|25.6|23.1|25|20|16.3|16.2|15.7|8.3|9|9.8|10.7|5.2|3.7|4.6|8.52|9.3|14.3|13.6|10.9|13.6|13.8|13.6|18.2|21.1|21.4|21.4|19.5|20.6|18.2|19.12|15.42|14.82|13.5|16.06|12.3|8.34|6.96|8.44|6.68|6.14|6.68|5.76|5.94|6.88|6.31|5.83|5.57|5.53|6.85|6.43|6.46|6.98|8.15|8.71|9.97|10.21|8.16|8.73|8.2|7.11|7.93|8.44|7.55|7.46|6.07|6.15|6.86|7.95|7.54|7.69|7.83|8.77|8.47|8.03|8.08|6.42|7.03|6.97|6.87|7.48|5.18|5.83|5.73|5.96|7.45|7.01|7.3|6.78|
2022-02-19 15:39:16|adr_usa_0080|SKM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6725|13.8411|11.783|9.38|9.209|8.2363|6.127|7.483|5.244|6.6571|9.8908|11.8325|16.5049|10.0121|38.375|39|36.3125|25.625|23.5625|15.18|16.9|18.44|21.62|24.6|24.79|21.23|21.35|13.62|18.86|17.84|18.65|21.3|20.99|19.45|22.25|19.72|20.4|21.84|20.29|23.59|23.42|23.63|26.48|23.42|27.35|29.7|29.84|21.61|20.77|18.82|18.18|15.45|15.15|17.45|16.26|17.26|14.73|17.47|18.63|18.81|18.7|14.07|13.61|13.91|12.1|14.54|15.83|17.87|20.33|22.7|24.62|22.57|25.94|30.34|27.01|27.21|24.79|24.4|20.15|20.17|20.92|22.6|20.9|25.18|25.67|24.59|27.91|24.17|23.32|27.88|26.8|24.49|24.75|22.2|23.11|16.27|19.32|22.42|24.48|44.8332|51.7154|49.5585|26.67||||
2022-02-19 15:39:20|adr_usa_0081|SIMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|13.89|12.15|12.9|14.25|16.38|15.81|26.25|24.99|23.33|17.73|13.09|15.73|5.05|2.67|2.86|3.79|3.55|3.3799|3.76|5.17|5.54|4.14|7.51|10.47|12.5|21.48|21.13|13.84|16.1|14.1|13.15|10.66|11.51|14.12|17.11|19.48|26.96|23.77|27.71|33.7|25.4|32.9|36.31|44.72|50.36|44.62|43.86|49.79|44.7|52.77|46.64|53.51|53.88|35.01|40.07|41.53|33.54|50.24|30.96|48.02|38.04|45.71|62.92|63.95|73.01|95.03|||||
2022-02-19 15:39:23|adr_usa_0082|SIM|price|0||||||||||||||||||||||||||||||||||||||||||13.38|16.25|33|26.75|19.38|28|15.13|5.38|9.88|9.25|6.25|4.625|5|4.25|3.125|3.375|3.625|7|4.625|4.9375|2.9375|1.5|1.3125|2.375|2.375|1.375|4.625|5|3.625|3.3125|2|1.8|1.5|1.1|1.26|1.3|1.55|0.98|0.9|1.4|1.25|1.55|3.19|3.28|3.15|3.9|7.7|4.55|4.1|4.45|3.96|7.03|7.74|14.16|14.37|12.33|12.48|10.44|10.35|11.13|16.88|8.88|4.95|4.3|7.05|8.15|8.4|8.65|7.19|7.28|7.83|8.5|7.54|6.12|7.1|9.37|9.44|12.086|14.3|14.22|13.48|11.93|12.26|11.43|13.95|13.35|9.88|8.14|8.72|7.376|6.682|8.15|7.4899|9.26|14.3535|12.92|10.73|10.27|9.35|9.1|9.49|9.03|9.6|8.59|8.11|9.31|10.16|7.09|6.15|7.02|12.7999|11.75|28.805|24.04|27|
2022-02-19 15:39:28|adr_usa_0083|SIFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|150|299.5|87|60|16.5|12.125|15.08|4.28|6.84|6.56|2.36|2|2.53|3.4|5.9|7.15|4.94|6.12|6.57|5.86|6.15|4.71|4.81|4.84|11.07|13|9.3|8.98|9.25|8.42|9|7.53|5.48|4|3.88|1.76|2|1.04|1.49|2.21|1.58|1.64|1.35|2.79|1.96|3.63|4.26|4.54|4.18|3.495|2|2.33|2.01|1.98|1.86|1.84|1.92|2.02|2.27|1.95|1.45|1.3101|1.52|1.12|1|1.27|1.09|1.08|0.8|0.9079|0.7899|1.34|1.84|2|2|1.52|1.3436|1.6319|1.3723|1.36|1.3|0.7631|0.86|1.01|1.09|3.46|3.6|3.49|3.03|||||
2022-02-19 15:39:31|adr_usa_0084|SID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.0272|0.9583|1.1042|0.8333|1.2292|1.0313|0.8855|1.1562|1.4896|1.375|1.5833|1.0755|1.2448|1.0208|0.6875|0.9375|0.6823|1.0937|1.0729|1.5312|1.4635|1.2838|1.3125|1.3437|0.9042|0.7667|0.4167|0.6717|0.7542|0.66|0.3396|0.5975|0.8|1.0337|1.48|2.2333|2.8417|2.0267|2.5883|3.1867|4.0167|2.6917|3.87|3.5667|5.2367|5.3667|4.7383|4.9967|7.14|8.62|11.7533|14.9283|17.995|22.205|10.63|6.405|7.42|11.175|15.3|15.965|19.965|14.69|17.67|16.67|16.66|12.46|7.94|8.18|9.46|5.67|5.63|5.9|4.48|2.77|4.275|6.2|4.36|4.26|3.55|2.08|1.68|1.65|0.9583|0.9759|1.97|2.45|2.76|3.23|2.92|2.15|2.96|2.45|2.63|2.02|2.28|2.19|4.11|4.31|3.16|3.45|1.31|1.96|2.94|5.95|6.7|8.78|5.26|4.44||||
2022-02-19 15:39:36|adr_usa_0086|SHI|price|0||||||||||||||||||||||||||||||||||||||||||12.6667|17.25|28.1667|18.5|15.3333|22.1667|19.25|19.6667|20.9167|19.5833|19|20.4167|19|18|19.5833|17.0833|16.4167|21.75|10.3753|10.292|7.4587|6.5833|5.6667|7.1667|15.375|14.9167|10.0417|7.4167|9.2083|8.875|6.4167|8.4|9.7|6.0667|6.02|8.8467|10.1333|7.2|9.9667|11.1333|12.8867|14.1867|30.84|30.2733|22.1267|25.8067|24.8667|27.1|23|23.5|25.3333|37.9734|32.9|33.16|33.02|34.6867|44.2667|54.1|40.7067|23.3267|22.7267|14.8133|17.44|16.4133|22.98|27.6933|26.0667|26.4267|24.7867|27.4733|34.38|31.7467|29.3333|23.2267|22.0533|23.9467|19.0067|17.0467|24.2067|29.2067|22.1533|25.0467|28.54|25.77|27.69|32.84|29.33|37.31|53.83|38.72|39.59|50.42|45.87|51.17|54.13|55.76|53.51|59.82|57|61.32|59.98|60.35|43.16|47.73|39.95|29.22|30.55|24.47|23.88|18.36|20.58|23.64|23.38|24.21|22.75|
2022-02-19 15:39:39|adr_usa_0087|SHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|15.9|18.3|13.995|17.385|21.375|26.425|26.75|35.475|41.09|42.825|44.675|45.905|52.425|57.95|63.5|62.625|57.065|47.435|43.84|39.99|23.25|19.84|24.98|40.175|37.605|37.99|36.815|38.36|45.745|43.38|47.815|35.7|35.005|39.295|33.32|34.46|36.08|34.34|31.26|42.34|44.38|40.7|45.91|49.81|43.01|39.21|36.76|33.97|34.76|36.05|31.9|35.32|39.78|42.8|42.83|45.05|46.74|41.81|39.45|37.62|35.84|38.38|38.63|35.88|39.62|18.54|24.45|24.18|30.52|31.69|36.18|31.66|31.95||||
2022-02-19 15:39:43|adr_usa_0088|SFUN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.9412|162.9716|179.8034|176.3203|124.2621|126.8979|181.3097|150.6207|134.0524|221.9772|254.3607|229.0376|470.6897|767.9772|622.0634|456.0983|455.1569|351.6052|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|
2022-02-19 15:39:45|adr_usa_0089|SBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.4333|0.8533|1.02|0.9367|1.4333|1.9167|2.2333|2.0233|1.7283|1.9717|2.4383|2.1233|2.4833|2.7917|2.8433|3.3116|3.6333|4.7433|5.7833|5.6433|7.3517|8.3217|8.185|7.565|8.4317|5.1883|3.745|3.6633|4.635|6.3217|6.285|6.1333|6.82|7.255|8.7083|9.5567|9.8167|8|9.015|12.7633|12.4633|13.2767|14.02|15.0533|10.41|10.12|11.45|8.5|10.72|8.23|6.48|6.11|5.04|3.86|4.76|6.38|8.7|9.03|8.37|9.76|9.2|10.35|10.39|11.46|6.01|5.92|7.84|11.37|11.81|12.14|15.16|7.13|11.01|9.03|8.69|7.69|7.43|6.84|7.15|
2022-02-19 15:39:49|adr_usa_0090|SBGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:39:49|adr_usa_0091|SAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.813|12.094|12.5|14.188|11.625|14.125|17.313|22.188|26.563|35.75|56.625|38.9375|36.0625|26.3125|34.625|37.75|52.0624|59.7499|46.9375|61.5|33.6875|28.99|35.09|25.92|31.93|37.2|24.29|11.25|19.5|18.96|29.22|30.41|41.56|39.31|41.81|38.95|44.21|40.08|43.3|43.33|45.07|54.32|52.52|49.5|53.1|44.65|51.07|58.67|51.05|49.57|52.11|53.43|36.22|35.29|40.19|48.87|46.81|48.17|44.3|49.31|50.61|61.36|60.65|50.62|52.95|69.82|59.36|71.33|80.38|80.54|72.83|73.92|87.14|81.31|77|72.16|69.65|72.17|70.23|64.79|79.1|80.42|75.02|91.41|86.43|98.17|104.67|109.65|112.36|105.16|115.66|123|99.55|115.46|136.8|117.87|133.99|110.5|140|155.81|130.39|122.79|140.46|135.04|140.11|||||
2022-02-19 15:39:53|adr_usa_0092|SAN|price|0||||||||||||||||||4.1497|4.091|3.8757|4.042|4.6195|4.3063|4.6977|4.4825|3.954|4.3258|4.2279|2.7795|3.8463|2.9949|3.6702|4.1692|3.5722|3.8365|3.3667|3.4646|3.7288|2.8382|3.0046|3.3569|3.5038|3.9833|3.6506|3.6506|2.7991|3.0438|2.9948|2.7801|3.083|3.2593|3.8563|3.7001|3.6311|4.1007|4.9718|5.3245|7.267|7.6925|7.6494|11.5241|11.9063|7.2479|9.4635|9.614|10.1823|9.8833|11.201|10.2422|9.9427|10.4823|10.1229|8.6921|8.8071|7.2258|7.9542|7.8775|7.4654|4.9642|6.7563|6.095|8.4525|8.1554|11.5096|10.5225|10.0625|9.3725|11.8546|11.6533|11.0975|12.6213|12.6404|14.0013|14.0108|15.1321|17.8825|17.0871|17.6142|18.5054|20.6425|19.1092|17.4321|14.3942|9.0946|6.6125|11.5958|15.4771|15.755|12.7171|10.0625|12.1325|10.2063|11.2221|11.0304|7.705|7.2067|7.3504|6.2867|7.1492|7.8296|6.5263|6.2004|7.8296|8.6921|9.1808|9.9858|9.1042|7.9829|7.1396|6.7179|5.06|4.6671|4.1783|3.7567|4.2263|4.9642|5.8171|6.4113|6.6508|6.2675|6.2771|5.1175|4.7917|4.2933|4.4371|4.3892|3.8525|3.9675|2.2521|2.3096|1.7729|3.05|3.43|3.91|3.62|3.29|
2022-02-19 15:39:58|adr_usa_0093|RYAAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2692|3.4779|3.5097|3.1174|4.7436|4.1667|4.1026|4.4071|5.1603|6.4503|5.8974|6.8429|10.4487|9.8397|9.7436|12.8205|11.6346|13.1462|10.3846|15.3846|15.6462|17.1311|16.4974|20.5128|20.8308|21.7333|20.7436|26.0615|17.4|16.8308|15.3846|20.7282|21.5692|23.5436|23.4872|29.0154|28.0769|27.1267|31.8513|41.1487|45.5077|39.2615|42.5949|39.3026|27.8974|31.2718|23.0051|30.1949|23.7026|27.3538|29.7436|29.1282|28.0513|27.6205|31.0154|30.6769|28.4308|31.0051|26.441|30.4|37.0769|31.6|32.9436|35.5385|42.6256|51.1795|52.2256|46.6256|58.9846|55.7026|57.2103|69.3538|67.8974|73.0974|80.3795|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||||
2022-02-19 15:40:04|adr_usa_0095|RIO|price|0||||||||||||||||||||||||||||||10.0625|7.5313|8.5938|9.75|9.1563|10.1563|8.75|10.0625|11.9375|11|10.3438|10.6875|10.2188|10.4375|12.2188|12.4688|13|14.2813|13.1563|13|13.2188|14.5625|14.375|14.75|15.0625|15.5|16|15.6563|17.7188|15.9845|12.9375|13.7345|11.8125|12.25|11.3281|13.75|16.8125|17.75|23.6875|17.8125|16.3125|14.875|18.0156|17.535|18.1625|15.75|19.575|20|18.5|16.45|19.8825|18.925|19.1375|21.9375|27.8275|25.145|24.5125|27.1625|29.8025|32.4375|30.48|41.075|45.6975|51.75|52.4275|47.4075|53.1225|56.9525|76.53|85.85|104.975|102.96|123.75|62.375|22.2275|33.515|40.9675|42.5725|53.8475|59.1825|43.6|58.73|71.66|71.12|72.32|44.08|48.92|55.59|47.81|46.76|58.09|47.08|41.08|48.76|56.43|55.83|54.28|49.18|46.06|41.4|41.21|33.82|29.12|28.27|31.3|33.4|38.46|40.68|42.31|47.19|52.93|51.53|55.48|51.02|48.48|58.85|62.34|52.09|59.36|45.56|56.18|60.39|75.22|77.65|83.89|66.82|66.94|
2022-02-19 15:40:09|adr_usa_0096|RENN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.25|128.55|86.85|49.5|80.25|70.8|59.55|49.5|44.25|42.15|50.1|45.75|47.85|49.95|51.6|38.4|36.15|56.85|45.15|55.35|48.15|27.6|28.8|25.8|23.7|18.93|25.74|30.9|24.75|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|
2022-02-19 15:40:11|adr_usa_0098|RDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|8.5|10.7|9.625|10.775|9.545|8.78|9.55|9.18|10.885|11.725|15.685|11.87|8.8893|8.11|9.785|8.54|8.3|9.145|10.705|15.585|13.73|16.13|17.63|15.93|15.65|16.38|17.87|14.66|15.52|11.15|9.76|9.45|15.58|19.25|26.09|28.18|30.63|32.75|35.36|36.92|34.02|30.72|29.57|33.5|27.68|30.68|33.57|32.22|35.64|38.56|40.29|43.12|40.45|53.35|50.28|54.5|53.89|61.38|45.42|44.43|45.6|47.83|45.13|40.13|41.44|34.51|36.75|32.79|34.7|34.93|36.84|40.5|36.05|39.09|40.64|38.59|54.34|68.65|69.31|61.12|71.69|64.87|65.41||||
2022-02-19 15:40:15|adr_usa_0099|RDS.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:15|adr_usa_0100|RDS.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:16|adr_usa_0101|RDHL|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||||
2022-02-19 15:40:18|adr_usa_0102|RBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:19|adr_usa_0104|QIWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|23.2|31.03|55.68|34.6|40.34|32.28|20.19|23.51|29.53|16.12|17.53|14.1|13.64|15.3|12.83|16.85|24.58|16.36|14|18.55|14.71|12.92|13.68|14.39|19.73|22.57|19.36|10.71|17.32|17.39|10.23|10.4|10.67|8.45|7.78||||
2022-02-19 15:40:21|adr_usa_0108|PUK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5455|35.4545|29.0909|27.4545|26.9375|31.5|21.35|23.86|20.73|22.67|21.57|17|12.58|14.7|11.52|12.51|13.85|16.62|16.86|16.92|16.49|17.38|18.88|18.3|18.39|18.72|23.28|20.99|24.25|28.16|28.18|29.96|30.66|28.05|26.76|23.33|18.4|11.45|10.5|13.96|18.44|20.36|15.89|15.4|19.42|20.78|23.86|22.63|18.61|19.5|24.69|22.37|26.73|28.28|33.6|32.64|38.31|44.33|44.54|45.26|46.67|47.73|52.46|48.36|41.84|46.26|38.47|32.57|35.81|39.36|43.48|46.04|47.64|50.11|53.25|45.92|45.49|34.74|42.36|42.91|36.82|37.61|17.83|30.23|30.55|36.73|42.22|39.49|37.26|34.19|
2022-02-19 15:40:26|adr_usa_0109|PTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|21.3125|20.375|16.1875|17.31|21.22|20.05|17.95|20.72|20.95|20|20.06|20.82|28.9|33.55|49.4|49.8|43.39|53.15|54.35|60.76|71.47|80.87|81.88|102.61|96.5|107.08|132.98|114.8|147.1|185.58|184.03|120.63|135.44|92.79|83.19|78.33|108|113.75|118.49|117.22|116.31|115.65|128.62|150.4|140.65|121.69|120.71|138.89|137.44|131.3|142.06|135.67|102.45|112.7|109.67|99.72|123.41|128.51|112.76|111.21|115.08|67.69|66.36|65.48|68.94|63.96|75.99|74.75|62.35|63.74|69.24|69.84|74.15|80.24|61.42|65.43|56.18|50.22|49.12|31.94|34.77|29.35|29.92|36.82|47.14|50.02|44.38|
2022-02-19 15:40:30|adr_usa_0110|PTNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|25.875|17.75|7.9688|8.3125|6.25|4.4844|4.01|4.21|5.971|5|4.18|4.52|3.55|3.23|4.5|5.88|7.41|7.83|7.59|6.88|8.42|8.86|8.01|8.17|8.4|7.69|8.5|9.73|11.46|14.57|16.58|16.42|20.25|22.12|24.03|18.42|15.58|15.12|16.35|18.92|19.49|22.39|17|18.38|20.02|18.84|16.1|9.78|9.03|7.58|4.55|5.34|5.45|6.18|6.64|7.72|8.92|8.96|8.09|7.18|5.48|2.93|2.67|4.33|4.3|4.45|4.26|4.59|4.65|5.679|5.16|5.41|6.24|4.84|3.8202|4.9|5|3.92|4.18|4.3|4.29|3.51|4.19|3.863|5.3773|4.9|4.6|4.03|8.07|
2022-02-19 15:40:34|adr_usa_0111|PSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.179|9.638|9.753|9.638|10.9|10.556|10.785|12.047|11.703|14.916|16.752|15.834|18.702|21.341|18.128|19.505|28.684|34.995|29.373|27.625|23.563|17.77|17.03|10.25|11.9|13.43|10.39|8.98|9.35|8.53|9.6|10.16|11.08|11.08|12.38|11.43|12.25|11.93|11.91|11.84|11.88|13.7|12.74|13.72|14.94|15.93|16.64|14.9|14.89|13.09|12.43|11.36|9.44|9.96|10.11|12.43|14.19|15.69|14.07|15.6|15.87|17.86|18.46|17.69|18.58|19.04|19.1|19.82|19.41|18.18|17.96|20.35|21.89|17.21|19.22|20.02|18.49|21.61|20.01|16.65|11.03|12.84|12.65|9.81|10.2|8.18|8.93|8.11|9.66|10.53|11.43|11.77|11.48|10.98|10.32|8.92|8.08|6.5|7.07|6.45|9.32|10.96|11.6|9.72|8.33|
2022-02-19 15:40:39|adr_usa_0112|PRAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:40|adr_usa_0113|PKX|price|0|||||||||||||||||||||||||||||||||||||||||||||||32.875|29.25|28.875|29.5|32.875|21.875|24.25|24.375|21.375|20.25|23.75|32|25.75|17.438|19.6875|12|13.8125|16.875|17.875|33.625|31.3125|35|27.5|24|18.625|15.5625|17.95|19.72|15.7|23|26.15|27.27|21.58|24.73|19.7|26.19|28.6|33.97|35.39|33.5202|37.85|44.53|49.36|43.97|56.56|49.51|63.8|66.9|64.93|82.67|103.95|120|178.77|150.41|118.98|129.78|93.37|75.25|66.83|82.67|103.94|131.1|117.01|94.32|113.98|107.69|114.29|108.62|76.01|82.1|83.7|80.44|81.54|82.15|73.71|65.08|73.64|78|69.41|74.44|75.9|63.81|54.66|49.09|35.02|35.36|47.33|44.5|51.08|52.55|64.5|62.59|69.4|78.13|78.85|74.12|66|54.94|55.21|53.06|47.16|50.62|32.65|37.04|41.86|62.31|72.2|76.77|68.97|58.29||||
2022-02-19 15:40:44|adr_usa_0114|PHI|price|0|0.7711|0.8008|0.5783|0.5042|0.5042|0.4448|0.4004|0.3708|0.3708|0.4301|0.3559|0.3708|0.9935|1.2604|2.3428|2.5208|3.4847|5.9312|4.0036|2.5198|2.668|3.5573|3.6562|4.1009|4.9407|6.2253|7.9051|6.917|5.8795|5.4843|2.9644|3.9526|6.5712|7.6087|7.757|13.0435|12.6977|18.4091|17.7841|15.8523|16.1364|16.1932|22.8977|36.875|27.9545|26.8182|25.4545|25.0573|27.5|32.6136|30.1709|24.6027|24.2045|26.4209|28.4091|23.1818|27.2164|29.2045|24.6591|20.4545|25.4545|20.5682|18.4091|23.5795|23.5227|27.3864|19.7727|23.5227|19.9432|16.1364|15.5682|16.1932|13.0455|12.7727|8.5909|7.4909|9.4545|6.7818|4.6909|4.5727|5.2455|9.7909|10.7273|15.8364|15.5455|18.9636|22.7636|22.6727|22.9182|26.4091|27.6818|30.4909|34.1545|31.3818|39.6|46.4818|48|52|58.4909|68.8364|60.4182|48.5636|51.2182|42.6818|40.1182|45.2|46.7273|51.5182|48.4364|46.3364|54.4182|52.9727|48.6364|49.1273|45.0273|52.3818|56.5364|57.8182|60.0091|55.7364|64.4909|61.6909|67.84|60.08|61.02|67.38|68.98|63.29|62.49|62.3|46.16|42.75|43.31|44.57|35.67|27.55|32.16|35.31|31.92|30.08|28.37|23.38|25.7|21.38|21.67|24.82|22|19.99|20.56|24.41|27.05|27.91|26.16|26.28|32.57|35.72|
2022-02-19 15:40:51|adr_usa_0115|PHG|price|0|3.8899|4.4412|3.8592|3.5223|4.1042|3.6449|3.798|3.8286|4.0124|3.7674|3.8592|5.4826|6.0032|5.1456|5.7889|4.87|5.8807|6.1257|6.0952|3.553|3.7367|3.9512|3.7367|4.1962|4.4718|4.2575|5.6051|6.1257|5.5132|4.3493|3.0016|2.8791|3.553|3.6754|4.4105|4.288|4.87|4.3187|3.4611|2.6341|3.3998|3.8592|4.9925|5.0537|6.6158|7.0446|7.4428|7.1976|8.3617|10.4749|11.9452|8.7912|8.9136|7.9944|8.7912|9.8012|10.8737|17.6112|20.5825|14.8237|17.9943|20.7967|14.2157|18.0276|21.9561|24.7174|24.748|33.079|41.9766|46.5556|41.655|35.5293|26.1692|25.9045|18.9163|28.5312|29.6192|27.0513|14.2411|17.3285|15.28|18.7301|22.4643|28.5116|28.4038|26.6592|22.4545|25.9731|26.9729|24.6892|26.1496|30.4817|32.981|30.5209|34.3139|36.8328|37.3425|41.4786|44.0465|41.9001|37.5777|33.128|26.7082|19.475|14.5744|18.0538|23.8757|28.8547|31.3834|29.2467|30.6973|30.0896|31.5304|25.1694|17.5833|20.5335|19.9454|19.2789|22.9838|26.0123|28.9625|26.6494|31.6088|36.235|34.461|31.1286|31.0796|28.4234|27.7766|24.9538|22.9936|24.944|27.9824|24.4442|29.0017|29.9622|31.4716|35.1078|40.3809|37.0485|37.5483|41.4296|44.6052|34.412|40.0476|42.7136|45.2129|47.8298|39.3616|46.84|47.15|54.17|57.03|49.7|44.44|36.85|||
2022-02-19 15:40:57|adr_usa_0116|PBR.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.875|5.4|5.75|4.875|5.49|6.1|4.33|3.0825|3.325|3.5725|4.44|5.2975|6.6975|7.075|6.1075|7.755|9.0325|9.4325|11.5075|15.4575|15.5225|19.6925|18.1325|18.4625|22.7125|20.2025|26.06|30.515|49.34|40.275|56.46|36.82|20.41|27.32|32.47|38.22|42.49|40.28|29.8|30.51|32.91|35|30.3|22.48|23.06|26.49|16.99|22.48|19.515|18.84|14.95|17.385|14.44|11.97|15.76|18.04|7.71|5.67|8.18|3.43|3.42|4.43|5.53|8.21|8.78|8.36|7.37|9.63|9.68|12.81|8.44|9.75|11.57|15.47|14.35|13.26|15.24|4.93|8.05|8.49|10.78|8.5|11.76|9.49|10.21||||
2022-02-19 15:41:02|adr_usa_0117|PBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|7.3282|6.297|5.925|6.4625|4.9375|5.6225|6.4125|4.7225|3.4475|3.7625|3.9|4.7375|5.775|7.02|8.1625|6.7963|8.6625|9.9|10.8125|13.1825|17.4825|17.1925|21.5975|20.215|20.0475|24.815|22.2725|29.78|35.3|58.455|48.725|68.65|45.3|24.49|34.4|40.28|45.07|47.68|44.89|34.32|34.71|36.68|40.33|33.25|24.64|24.49|27.22|17.64|23.21|19.64|17.2|13.67|16.33|13.5|11.57|14.8|17.09|7.39|5.59|9.03|4.1|4.42|5.77|6.78|9.22|10.15|8.81|7.83|10.02|10.16|13.75|9.74|11.22|12.72|17.63|15.86|14.62|16.13|5.06|8.4|8.58|10.99|8.37|12.06|9.71|11.1||||
2022-02-19 15:41:06|adr_usa_0119|PAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|11.28|11.5|10.1|11.65|17.11|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||||
2022-02-19 15:41:09|adr_usa_0120|PAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|32.59|31.85|33.77|39.19|42.8|49.58|50.8|44.63|45.05|29.37|26.85|21.97|17.83|25.5|29.57|31.73|36.44|29.35|33.21|40.59|40.41|40.63|35.66|34.1|38.73|36.86|40.01|56.16|55.74|48.33|54.13|52.48|53.6|67.03|67.33|64.55|65.61|68.86|87.25|90.59|86.53|99.15|87.61|80.6|92.02|110.29|106.21|101.45|97.01|93.25|107.14|81.91|91.75|108.36|97.22|120.35|47.04|71.39|76.59|109.62|109.4|107.29|114.86|136.3|||
2022-02-19 15:41:12|adr_usa_0121|OSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:12|adr_usa_0122|ORAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.625|36.25|49.938|70|69|77.75|81.75|76.75|82.0625|127.0625|176.9375|149|105.25|84.5|58.05|46.43|27.61|39.67|28.77|9.91|6.98|18.47|22.51|23.43|23.24|28.35|25.12|24.65|24.63|31.59|29.55|28.01|28.59|24.29|22.41|21.62|23.19|27.62|26.01|28.17|33.1|35.58|33.5|27.66|28.01|27.69|22.66|22.7|27.22|25.25|23.95|18.36|21.84|21.09|22.14|20.89|16.35|15.47|15.14|12.53|12.7|11.03|10.13|10.02|12.24|12.22|14.25|16.61|14.67|17.25|16.38|15.56|15.28|16.53|17.58|16.32|15.42|14.7|15.82|16.06|16.36|17.4|16.99|16.62|16.16|15.86|16.3|15.72|15.65|14.69|12.04|11.74|10.33|11.73|12.46|11.81|11|10.53||
2022-02-19 15:41:16|adr_usa_0123|OMAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|22.07|26.56|26.82|28.16|25.66|21.32|17.05|12.69|10.85|7.15|10.304|12.5|13.49|15.02|12.92|13.37|15.94|14.66|17.07|14.09|12.5|16.57|15.98|18.06|22.04|29.82|25.25|28.72|26.92|26.79|31.38|34.09|36.9|37.945|39.14|40.77|37.47|43.48|44.89|44.25|33.99|40.77|46.72|46.93|40.5|39.69|40.85|56.26|39.22|45.1|51.8|47.79|61.05|26.41|37.08|36.76|51.54|50.52|51.91|46.74|52.17||||
2022-02-19 15:41:19|adr_usa_0124|OIIM|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|||||
2022-02-19 15:41:23|adr_usa_0125|OIBR.C|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:23|adr_usa_0126|OIBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:24|adr_usa_0127|NVS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7684|36.806|38.1489|42.5|39.33|35.05|36.54|35.23|39.4|40.1|38.65|36.14|38.37|40.78|40.18|44.36|42.57|45.05|47.68|50.53|46.81|47.29|49.19|51.8|55.62|52.06|57.15|57.58|56.89|55.27|54.95|54.3|48.5|53.65|52.75|47.28|37.98|41.4|50.38|54.6|54.1|48.55|57.98|59.17|54.46|60.41|55.85|56.43|55.39|55.16|61.51|63.19|69.89|68.91|75.2|78.78|82.64|90.53|94.13|93.25|98.61|102.78|89.83|84.68|72.36|79.46|80.88|71.96|74.83|81.6|84.57|83.05|81.25|74.23|86.11|83.35|84.4023|92.49|87.4|94.29|79.28|90.46|87.04|88.18|87.02|93.13|82.3|85.99||||
2022-02-19 15:41:28|adr_usa_0128|NVO|price|0|0.5013|0.6288|0.6738|0.56|0.4863|0.4475|0.3338|0.2375|0.2788|0.31|0.235|0.2938|0.3025|0.3313|0.2913|0.3288|0.3838|0.395|0.2988|0.2138|0.28|0.3375|0.3938|0.3875|0.4213|0.4688|0.4413|0.5013|0.48|0.495|0.51|0.6238|0.6288|0.67|0.7588|0.895|0.8163|0.8963|0.9375|0.8875|0.8838|0.86|0.8875|0.99|1.05|1.04|0.95|0.95|0.975|1.075|1.22|1.37|1.28|1.43|1.58|1.87|2.02|2.195|2.2225|2.89|3.34|2.7525|2.4|2.66|2.18|2.14|2.39|2.585|2.745|3.38|4.44|3.54|3.974|4.5|4.2|4.01|3.96|3.29|2.702|2.89|3.297|3.467|3.689|4.096|4.643|5.194|5.477|5.426|5.582|5.097|4.958|5.628|6.209|6.359|7.452|8.363|9.053|10.857|12.104|12.972|13.848|13.2|10.24|10.278|9.596|10.892|12.59|12.77|15.424|16.204|19.688|22.514|25.046|25.056|19.904|23.052|27.742|29.068|31.562|32.642|32.3|30.994|33.844|36.952|45.65|46.19|47.62|42.32|53.39|54.76|54.24|58.08|54.19|53.78|41.59|35.86|34.28|42.89|48.15|53.67|49.25|46.12|47.14|46.07|52.31|51.04|51.7|57.88|60.2|65.48|69.43|69.85|67.42|83.77|96.01|112||||
2022-02-19 15:41:33|adr_usa_0130|NTZ|price|0|||||||||||||||||||||||||||||||||||||||||42.1875|43.125|45.625|70|63.75|64.375|77.8125|85|92.19|82.815|89.065|113.44|135.94|128.125|116.25|115|119.375|128.125|118.44|102.19|138.125|130|98.75|124.375|82.5|97.1875|98.125|66.25|57.8125|59.375|60.9375|61.25|63.5|69.3|54.75|73.2|73.75|75.95|54.6|50.8|40.35|40.1|51|50.4|53.5|53.7|54|54.25|51.95|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|
2022-02-19 15:41:37|adr_usa_0133|NTES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6062|0.2813|0.1532|0.0625|0.068|0.0324|0.041|0.0355|0.067|0.175|0.4985|0.856|1.52|3.0915|1.895|2.4205|2.038|1.825|2.515|2.3455|2.985|4.3985|2.8785|4.628|4.062|3.204|3.538|3.584|3.45|3.39|3.832|3.784|4.388|4.56|4.17|5.37|6.8|9.076|7.43|7.346|6.308|7.949|7.212|9.744|8.768|8.28|9.542|11.884|12.762|10.502|7.896|11.024|12.222|14.406|14.526|13|15.406|16.994|20.464|20.766|29.876|22.869|36|27.772|33.154|48.83|43.38|57.87|63.3|51.552|72.486|54.908|50.98|45.112|48.886|48.29|52.486|52.138|61.036|60.27|87.014|90.152|92.5|101.55|110.85|81.59|103.75||||
2022-02-19 15:41:41|adr_usa_0136|NOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||2.348|2.344|2.297|3.742|4.36|2.438|2.141|2.313|2.766|3.602|3.641|4.61|5.864|4.418|6.746|9.094|9.8047|15.0547|19.4688|22.8906|22.4531|47.5|54.3125|49.9375|39.8125|43.5|24|22.04|15.65|24.53|20.74|14.48|13.25|15.5|14.01|16.43|15.6|17|20.28|14.5276|13.72|15.67|15.43|16.64|16.91|18.3|20.72|20.26|19.69|20.32|22.92|28.11|37.93|38.39|31.83|24.5|18.65|15.6|11.67|14.58|14.62|12.85|15.54|8.15|10.03|10.32|8.51|6.42|5.66|4.82|5.49|2.07|2.575|3.95|3.28|3.74|6.509|8.11|7.34|7.56|8.46|7.86|7.58|6.85|6.78|7.02|5.91|5.69|5.79|4.81|5.42|6.16|5.98|4.66|5.47|5.75|5.58|5.82|5.72|5.01|5.06|3.71|3.1|4.4|3.91|3.91|3.96|5.32|5.45|6.22||||
2022-02-19 15:41:46|adr_usa_0137|NOAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|19.0384|15.34|11.33|9.08|6.34|8.02|4.73|4.32|5.59|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|
2022-02-19 15:41:48|adr_usa_0138|NMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||18.4|19|18.9|20.7|21.65|20|18.6|15.95|11.35|13.9|12.75|12.9|12.2|11.7|7.6|8.5|11.7|11.65|14.775|16.8|32.95|24.8|21|18.7|17.7|19|13.7|12.15|13.61|14.08|13.22|10.8|11.65|12.75|16.34|16.78|17.11|15.03|13.45|14.2|15.02|12.25|14.5|18.97|22.03|17.74|17.75|18.81|21.59|19.75|15.75|16.96|15.17|15.39|11.11|7.85|5.5|8.19|6.12|7.51|7.33|5.76|4.85|6.29|5.28|4.72|3.68|3.07|4.52|3.58|3.66|5.18|6.09|7.43|7.89|7.28|6.48|7.15|5.91|6|5.87|6.79|5.71|5.61|4.5|3.97|4.48|6.2|6.52|6.17|5.63|5.91|5.77|4.92|4.85|3.6|3.59|3.5|4.26|5.14|4.38|4.56|4.73|5.11|5.55|5.15|5.14|4.4||||
2022-02-19 15:41:53|adr_usa_0140|NICE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.1875|6.5|9.5|11.453|9|10.25|15|28.125|20.75|23|18.75|7.375|10.8125|14.75|13.7813|12.875|24.5938|35.625|38.5938|36|10.0313|5|6.45|6.455|8.1605|6.77|5.94|4.195|4.035|5.565|7.52|9.53|12.675|11.77|11.94|10.81|15.645|16.11|19.735|22.6|24.08|25.48|28.14|27.67|30.78|34.02|34.74|35.84|34.32|28.22|29.57|27.24|22.47|24.86|23.07|30.44|31.04|31.75|25.49|31.29|34.9|36.94|36.36|30.35|34.45|39.3|36.6|33.22|33.48|36.83|36.89|41.37|40.96|44.66|40.81|40.79|50.65|60.93|63.59|56.33|57.32|64.79|63.85|66.94|68.76|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||||
2022-02-19 15:41:57|adr_usa_0141|NGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2727|38.1818|39.2727|51.5455|45|46.6364|47.7273|44.1273|42.4364|36.8182|33.7745|35.0182|38.6182|39.4145|38.4|34.8|37.8982|36.1636|39.5455|42.4691|42.7309|45.7855|52.1564|49.8655|53.4109|53.6836|53.3236|56.2582|58.2218|66.9709|79.44|85.0582|79.7236|85.1782|90.1636|81.3927|72.4582|70.0582|54.1091|42.1527|48.7091|52.7782|57.4145|52.9964|41.0836|47.6182|48.2182|52.1564|52.5273|53.88|51.9818|55.1455|56.3782|61.1673|62.7164|61.8982|63.3055|64.8545|69.3273|74.3891|81.1309|78|78.0764|71.7927|73.92|74.2145|74.7709|78.4364|79.5164|77.9891|63.5127|69.0218|65.09|62.59|58.3|56.69|55.13|51.3|48.77|55.84|54.04|54.02|62.65|57.47|60.39|56.89|56.79|59.01|65.03|60.25|71.49|
2022-02-19 15:42:01|adr_usa_0142|NCTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||708|515.7|780|569.4|474|732.9|659.4|728.1|969.9|986.7|1343.7|1087.2|658.2|576|677.4|537.6|389.1|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|
2022-02-19 15:42:04|adr_usa_0146|MTLS|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||||
2022-02-19 15:42:06|adr_usa_0147|MTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6667|14.9667|18.8666|17.1933|21.4266|15.9333|18.1666|13.8067|14.02|16.4467|20.68|24.6866|32.78|69.2533|81.9599|97.4|45.58|7.86|8.56|17.72|32.36|39.3|53.3|37.32|48.4|57.56|59.42|50.42|28.7|16.38|20.94|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|
2022-02-19 15:42:09|adr_usa_0148|MT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0509|24.2822|15.195|17.5785|26.9637|24.4312|37.3916|33.2204|21.1538|11.7687|5.3629|6.8169|8.0087|3.9328|4.2665|3.3608|6.9122|5.649|5.0054|7.1744|9.5341|13.6815|20.9512|25.9328|35.1809|66.1429|92.5763|88.0952|56.1798|70.338|61.6142|85.9739|71.3867|80.7778|98.7973|118.8666|147.1353|170.613|179.8373|178.6217|242.3811|142.4159|59.6836|50.078|76.1538|90.1928|106.3054|104.5654|73.6511|80.3249|90.9555|86.6651|77.5124|39.7096|43.1419|46.4073|37.0877|36.3488|41.6403|31.2957|28.4117|33.5124|39.4236|37.5406|36.2535|33.3932|26.91|23.0011|24.8125|12.3705|9.2481|13.08|15.27|18.09|22.74|25.02|19.88|25.32|32.16|30.36|31.73|31.33|20.55|20.38|17.33|14.16|17.84|9.05|10.85|13.34|23.05|29|29.11|29.82|32.06||||
2022-02-19 15:42:13|adr_usa_0149|MR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:14|adr_usa_0153|MOBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:14|adr_usa_0154|MIXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|14.86|12.17|10.73|10|9.34|6.29|6.98|7.79|5.1|4.36|3.91|4.52|6.21|6.22|6.77|7.84|9.89|12.8|15.24|17.74|14.9|14.98|16.72|14.91|14.03|12.47|8.35|8.99|8.5|11.98|13.54|15.03|12.74|12.06||||
2022-02-19 15:42:16|adr_usa_0156|MFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|14.6293|12.86|14|10.85|9.74|7.49|9.83|7.19|5.67|4.37|4.94|3.94|3.85|3.94|3.45|2.93|3.65|3.37|3.09|2.87|2.58|3.3|3.22|3.31|3.57|4.41|3.99|4.39|4.1|4.01|4.05|3.57|3.42|3.55|4.39|3.7|4.04|2.97|3.04|3.48|3.71|3.85|3.58|3.58|3.71|3.67|3.43|3.54|2.93|3.06|2.83|3.09|3.1|2.41|2.54|2.58|2.54|3.05|2.91|3|2.53|
2022-02-19 15:42:19|adr_usa_0158|MBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2376|2.3625|2.4125|2.555|2.68|2.385|3.607|3.743|2.946|3.01|3.806|4.405|5.9|7.174|7.8|11.415|12.2|14.107|13.483|14.416|13.256|15.536|14.004|14.792|10.844|15.68|19.26|21.876|23.684|27.516|40.848|30.932|30.644|24.54|10.668|12.924|15.06|19.704|19.464|22.028|19.5|20.25|20.39|21.19|19|14.39|14.7|18.15|16.86|18.39|18.14|20.28|18.07|22.53|21.41|16.2|20.03|17.01|8.18|9.95|9.52|7.16|6.22|8.14|8.29|7.65|9.02|10.97|8.25|10.85|10.56|11.37|8.4|8.64|7.11|8.03|9.49|8.37|10.24|6.84|9.41|9.16|8.89|8.48|9.39|9.7|7.95|||
2022-02-19 15:42:23|adr_usa_0159|LYG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|35.4878|34.878|41.9512|37.3473|39.6585|38.5366|42.4878|41.9512|39.2878|28.6829|27.961|21.5805|28.3024|27.7561|31.1707|29.4634|31.0244|30.7805|35.9024|35.2878|33.8537|33.2|33.2878|38.1366|36.9561|38.8195|43.8146|42.6439|43.8341|41.8829|36.9561|32.8098|25.2293|18.6439|7.0927|2.8683|4.51|6.67|3.21|3.85|3.52|4.65|4.22|3.74|2.98|2.14|1.51|2.16|1.94|2.55|3.13|3.03|3.81|4.78|5.2|5.35|5.1|5.04|4.72|4.67|5.52|4.5|4.3|3.96|4.18|2.92|3.19|3.39|3.43|3.63|3.63|3.72|3.28|3.16|2.48|3.21|2.92|2.66|3.21|1.67|1.59|1.18|2.04|2.23|2.54|2.27|2.54|||
2022-02-19 15:42:27|adr_usa_0160|LXFR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|11.89|15.35|16.18|16.55|20.6|19.53|18.96|16.93|15.01|13.11|13|10.64|10.4|10.47|11.95|11.77|11.32|12.09|12.15|12.21|15.76|12.55|17.21|23.1|17.34|24.42|24.13|15.75|18.54|12.67|14.15|13.07|15.55|20.62|22.01|20.11|19.57||||
2022-02-19 15:42:30|adr_usa_0162|LPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|15.15|17.22|21.27|23.35|20.95|20.9|22.1|17.08|17.8|15.02|18.29|22.69|22.03|24.41|21.5|19.68|12.91|8.28|10.39|12.23|14.41|16.93|17.02|16.1|16.33|17.43|15.5|13.85|8.92|10|13.1|9.15|13.31|13.77|14.08|11.6|12.58|11.74|11.93|15.28|16.79|15.48|14.84|11.34|9.64|10.6|11.25|10.81|12.79|13.15|12.62|16.78|14.26|13.55|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|||||
2022-02-19 15:42:33|adr_usa_0164|LOGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8625|17.1875|17.7083|16.1458|17.0583|14.1958|11.4583|12.1125|13.1542|14.975|17.7083|29.1667|68.75|70.8333|61.7208|49.7417|43.75|63.0208|3.775|7.5563|9.8875|9.4604|5.1458|6.1104|6.875|7.8438|6.6146|8.625|9.1479|9.375|9.7292|12.6687|12.9479|13.7|16.7667|19.6458|16.4083|15.7375|17.4917|23.7667|22.1083|22.4833|22.6667|29.8917|19.925|23.05|18.3583|12.0083|8.1333|11.0083|15.3167|14.5|13.6167|12.6167|14.0375|16.425|15.2167|11.11|7.82|7.48|7.83|10.74|8.87|7.72|6.79|6.8|8.36|13.28|16.42|13.13|12.82|13.975|13.15|15.18|12.58|15.04|15.78|16.36|21.94|24.58|31.38|36.43|36.2|33.59|36.62|44.42|45.02|29.86|39.34|38.86|40.42|46.34|41.12|62.74|77.14|95.02|103.23|125.2|89.14|85.39|||||
2022-02-19 15:42:37|adr_usa_0165|LND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|6|7.5|5.44|4.78|4.85|3.56|4.65|4.76|4.9201|5.01|4.53|4.15|3.6721|4.2|3.92|2.99|2.78|3.68|2.76|2.81|3.14|3.596|3.52|3.25|3.74|3.6918|4.17|3.503|3.8001|3.56|3.38|4.03|3.8211|4.19|4.04|4.7725|3.09|3.7001|3.88|4.83|3.97|5.99|5.4|5.12|
2022-02-19 15:42:39|adr_usa_0166|LITB|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|
2022-02-19 15:42:41|adr_usa_0168|LFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1212|3.1313|2.7433|3.1162|3.4838|3.3|3.4525|3.7338|4.3487|6.445|6.85|9.9262|15.17|14.02|17.2533|28.2567|26.95|16.6667|18.29|16.2633|14.8|16.0933|18.0767|21.9033|24.1567|24.0133|22.92|20.0667|20.5933|18.3467|16.01|11.7167|12.1133|13.0167|12.7667|14.55|15.4533|14.1767|11.6867|13.5467|15.5|13.4067|13.1033|13.9|18.21|22.0267|22.67|17.08|16.38|12.05|10.78|13.34|12.81|15.58|15.31|15.01|15.49|13.92|13.61|11.43|10.42|13.42|12.36|11.43|13.65|9.57|10.27|11.27|10.72|10.45|9.9|8.16|8.27|
2022-02-19 15:42:44|adr_usa_0169|LEJU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.53|10.44|12.54|11.04|7.91|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|
2022-02-19 15:42:46|adr_usa_0173|KUTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:46|adr_usa_0174|KT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.313|37.375|36.25|74.75|46.1875|43|31.3125|32.6875|24.78|22.25|16.39|19.8204|22.7|21.95|21.96|22.2|17.09|19.92|19.93|18.9|18.85|17.8687|17.98|22.73|20.98|21.82|21.75|21.5|20.8|20.54|21.52|26.41|22.14|23.75|25.07|28.27|23.75|21.28|16.79|14.19|13.79|14.56|17.15|17.22|20.72|19.66|20.31|21.01|18.67|18.53|15.59|16.05|14.12|12.5|15.69|17.68|15.65|16.18|16.87|14.57|13.81|15|16.49|14.49|13.26|12.82|12.38|12.34|13.54|14.03|15.77|14.51|17.01|16.27|14.15|15.59|13.41|13.8|14.79|14.14|12.44|12.19|11.37|11.62|6.69|9.71|9.77|11.35|11.65|14.02|13.6|13.61||||
2022-02-19 15:42:51|adr_usa_0176|KOF|price|0|||||||||||||||||||||||||||||||||||||||||||2.6389|3.6389|3.0417|2.7917|4.0139|2.736|2.0557|2.361|2.2083|2.0557|2.514|3.1807|2.639|3.2083|4|5.736|6.4513|6.4444|20.438|17.375|12.1875|13.25|16.3125|19.375|13.75|17.5625|18.5625|18.875|20|22.375|19.15|24.7|19.75|20.07|27.26|24|19.01|17.9|17.14|21.5|21.2|21.24|24.09|22.19|19.48|23.76|24.17|26.71|26.71|27.01|33.2|29.52|31.27|38|36.12|44.28|42.92|49.28|56.33|56.39|50.46|43.51|34.06|40.12|48.1|65.72|66.45|62.59|78.22|82.43|76.99|93.01|88.73|95.21|105.91|130.88|129|149.04|163.77|140.29|125.98|121.77|105.52|113.62|100.72|86.52|79.86|79.45|69.38|70.81|83.05|82.96|75|63.54|71.7|84.67|77.13|69.62|66.43|56.43|61.24|60.84|66|62.14|60.62|60.62|40.23|43.85|40.72|46.1|46.2|52.93|56.27|54.79||||
2022-02-19 15:42:56|adr_usa_0178|KEP|price|0|||||||||||||||||||||||||||||||||||||||||||||||19.5|21.375|20.625|22.625|25.375|26.75|23|24.25|18.875|20.375|17.5|18.688|13.75|10.063|10|7.125|9|15.6875|12.6875|20.5|16.0625|16.75|15.8125|18.4375|13.0625|10.25|8.13|9.5|8.85|9.15|10.54|10.47|9.33|8.5|7.98|8.91|10.52|10.39|10.32|9.16|10.55|13.24|13.44|15.67|17.71|19.49|21.6|18.96|19.55|22.71|20|21.9|23.15|20.85|15.04|14.53|12.39|11.61|9.15|11.5|15.24|14.54|16.24|12.88|12.93|13.51|12.24|13.27|8.5|10.98|9.73|11.18|12.42|13.97|13.59|11.31|14.04|16.61|17.17|18.4|22.44|19.36|20.5|20.36|20.49|21.17|25.75|25.93|24.38|18.48|20.73|17.97|16.76|17.71|15.39|14.34|13.17|14.75|13.01|11.1|10.84|11.83|7.55|7.98|8.71|12.27|10.26|10.8|9.87|9.14||||
2022-02-19 15:43:01|adr_usa_0179|KB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6415|38.9|43.3|49.15|38.75|36.45|29.3|30.25|33.85|37.07|38.75|31.38|32.42|37.56|44.5|46.5|59.3|75.67|77|75.86|76.87|79.9|89.38|96.45|82.2|75.85|55.45|58.59|45.69|27.21|26.53|31.59|50.42|50.08|47.73|40.45|43.39|51.2|50.41|47.7|33.01|31.06|38.12|34.61|34.92|35.54|32.97|30.65|34.96|38.3|34.9|33.99|37.88|35.14|34.69|32.64|28.07|28.81|28.03|29.28|34.88|36.98|45.04|48.17|47.79|57.86|56.43|49.65|47.76|42.65|37.06|38.6|35.4|41.91|27.55|28.6|31.78|39.83|48.18|49.19|46.23|48.12||||
2022-02-19 15:43:05|adr_usa_0181|JRJC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:05|adr_usa_0182|JOBS|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|
2022-02-19 15:43:09|adr_usa_0183|JMEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:09|adr_usa_0184|JKS|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||||
2022-02-19 15:43:12|adr_usa_0185|JHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0376|2.775|3.225|2.5126|2.19|2.55|3.15|2.52|3|3.57|3.66|3.45|3.77|3.6|4.67|4.9|5.07|4.82|4.162|4.08|5.138|4.842|5.67|6.97|6.53|6.62|5.262|5.38|7.3|6.73|7.362|6.338|5.764|5.364|4.106|3.806|2.901|2.83|3.24|6.582|7.188|6.612|5.8|5.352|6.858|6.238|6.086|5.394|6.39|8.04|7.858|9.446|9.746|10.478|9.22|9.838|11.346|12.95|13.074|10.65|11|12.078|13.242|12.43|12.58|13.56|14.55|15.52|15.93|15.57|15.22|14.02|17.31|17.57|16.42|15.25|10.59|12.53|13.42|16.31|19.87|11.11|18.63|22.41|29.27|29.1|34.35|38.5|40.65||||
2022-02-19 15:43:15|adr_usa_0186|JD|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||||
2022-02-19 15:43:18|adr_usa_0188|IX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.6248|30.8334|30.8334|38.3334|51.25|94.5313|65.3126|69.1875|57.75|50.75|44.7|48.25|42.05|42.25|38.55|39.6|30.46|32.2|25.8|28.02|38.95|40.15|55.3|58.15|53.32|67.31|69.21|75.59|91.19|131.08|144.01|110.59|136.22|143.25|135.47|131.53|102.6|84.57|65.9|76.82|56.47|27.67|18.5|31.97|31.33|34.1152|41.95|36.03|38.7075|49.09|51.2|47.41|38.73|39.9|48.18|45.14|49.75|57.42|63.73|61.44|79.74|88.03|68.44|80.39|71.81|65.37|73.64|74.46|64.21|71.81|72.29|62.15|72.08|79.17|75.27|79.39|81.19|84.74|88.49|81.5|82.34|70.57|70.72|73.98|80.15|82.89|54.35|64.34|66.63|76.28|90.43|84.81|97.77|101.37||||
2022-02-19 15:43:21|adr_usa_0189|ITUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4735|1.0976|1.4207|1.4352|1.0837|0.5355|0.9125|0.9912|1.2331|1.3187|1.7853|1.7052|1.5281|2.0232|2.6352|2.8377|3.3258|4.2034|4.2839|5.3949|4.7246|5.3548|6.3803|6.3019|8.1506|9.1852|9.391|8.1852|9.7307|7.9685|5.0452|4.9541|6.8392|8.952|9.8809|9.7716|8.9338|10.6049|10.9328|10.3135|10.7233|6.689|8.3464|9.1615|5.965|7.6133|7.413|8.0823|6.5164|7.3028|6.7719|6.6967|7.9229|8.551|7.135|6.2094|5.989|4.0848|4.1091|5.4182|5.303|6.5333|6.6067|8.1267|7.2333|9.26|8.6|10.1267|6.8933|6.94|8.64|9.38|9.44|8.56|9.15|4.49|4.89|4.51|6.13|5.09|6.07|5.1|3.77||||
2022-02-19 15:43:25|adr_usa_0190|IRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||26.4991|19.0013|23.2494|24|25.4995|28.1251|33.7485|29.6252|31.7492|37.249|43.7484|44.2499|38|36.2681|28.1682|20.7937|26.8988|25.5086|29.8607|27.0802|31.6138|30.5743|22.3804|22.6861|16.1432|14.3822|15.7519|9.774|6.2518|4.6962|4.0114|5.5278|5.1|7.91|9.05|9.2|10|9.92|7.41|8.11|11.25|12.55|12.2|12.05|12.08|11.85|11.23|12.66|16.91|19.13|18.5|15.87|14.53|14.05|11.27|7.27|4.329|3.93|4.79|8.3|9.47|10.83|10.44|14.79|16.09|13.86|13.76|8.7|10.37|10.11|7.09|6.99|6.97|9.43|7.43|8.92|12.11|10.58|16.39|13.76|15.37|19.71|17.95|14.54|12.3|14.96|16.81|18.99|18.44|24.51|24.12|24.55|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|
2022-02-19 15:43:30|adr_usa_0191|IRCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7877|4.3655|3.5506|2.759|2.1676|0.9895|0.4237|0.3958|0.4424|0.7218|0.8126|0.929|0.9034|1.3481|1.2247|1.1176|1.2806|1.9395|2.6589|1.9697|2.1681|1.9767|2.0641|2.177|2.0629|2.9104|3.1013|4.2445|4.3958|3.7253|3.4924|2.7939|1.979|1.0249|1.0524|1.1641|1.2806|2.3283|1.9348|2.0373|2.1653|3.4412|3.251|4.8661|3.993|3.8394|4.773|3.2014|3.2363|3.6065|3.4924|3.8068|4.312|5.2363|3.9022|4.9639|4.9569|5.1222|8.2072|7.6834|8.0442|7.4738|8.3818|9.1222|10.4075|10.0116|9.9185|12.2002|13.2736|13.0408|10.3539|7.4529|5.5879|4.1234|5.2666|4.6682|2.7939|4.0419|1.6293|1.4668|1.7788|2.0861|2.3562|2.4715|2.89|2.27|
2022-02-19 15:43:33|adr_usa_0193|ING|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.157|20.5|28.75|32.313|27|30.5313|28|26.9375|26.5625|29.75|26.5625|32.1563|31.0313|38.4688|30.845|32.66|26.09|24|26.74|23.15|16.99|16.64|12.37|17.77|21.14|22.52|21.74|23.5957|25.98|30.32|30.27|27.95|29.22|35.04|39.17|36.7|42.79|44.19|41.64|44.58|44.04|38.23|36.86|33.32|21.4|9.76|5.28|10.18|16.63|10.12|9.7|7.51|10.29|9.46|12.87|11.53|6.92|7.34|9.22|6|8.67|9.22|7.93|8.99|12.37|13.8|14.29|14.03|14.55|13.42|14.81|16.21|14.03|13.87|12.61|9.83|11.92|14.2|15.47|17.14|18.18|18.49|17.33|14.47|12.97|10.68|12.23|11.35|10.48|12.01|4.81|7.08|7.98|9.55|12|13.26|13.22|13.86||||
2022-02-19 15:43:38|adr_usa_0194|INFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6408|0.916|2.0479|5.4375|7.8125|6.1016|4.1055|3.4688|2.3164|1.9766|1.3562|2.0109|2.0234|1.5731|1.8394|2.2347|1.9206|1.5469|2.1273|2.7222|2.5969|2.7566|3.4225|4.3812|4.5368|4.6875|4.5462|4.9063|4.5994|4.4181|6.03|6.585|6.3075|6.4625|6.0725|5.6425|4.5375|5.5388|4.1638|3.1637|3.3287|4.4337|6.0187|6.8063|7.4662|7.755|8.405|9.255|8.8438|7.7188|6.4013|6.4337|7.1963|5.5313|5.935|5.255|6.5912|5.1175|6.1087|7.025|6.7|6.83|7.3725|8.1375|8.875|7.975|8.92|8.28|9.345|9.27|7.955|7.465|7.86|7.45|7.15|8|8.845|9.08|10.1|9.1|10.73|10.72|11.21|10.29|8.51|9.42|13.56|16.58|18.8|20.76|22.09|24.22|||||
2022-02-19 15:43:42|adr_usa_0195|ILIAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:42|adr_usa_0196|IIJI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:43|adr_usa_0197|IHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2055|13.3357|14.524|17.0984|16.1184|18.2885|20.3886|22.4012|20.6511|22.1737|22.4887|25.2206|28.7366|25.4507|27.0739|40.228|37.977|39.2786|29.2944|27.2883|22.7249|21.653|19.1416|12.5875|11.3318|15.5736|19.7848|21.9746|23.95|26.8902|27.8243|30.0447|32.1579|29.8763|25.1291|26.4001|35.0522|37.5942|40.519|39.3613|43.0058|39.0754|43.0201|47.022|45.6356|57.1982|51.0041|53.6427|51.6637|56.9277|44.2229|51.2811|53.2337|43.4709|45.3399|48.1984|52.8489|58.5368|54.3368|65.0632|64.3368|68.2316|66.4632|53.7684|61.09|66.28|61.65|67.05|42.23|48|52.57|61.37|68.9|66.26|64.08|65.55|
2022-02-19 15:43:46|adr_usa_0199|IBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5909|2.75|1.4659|1.2727|1.3636|1.0364|0.4909|0.8673|1.1255|1.2636|1.1673|1.1818|1.1545|1.2727|1.92|2.7709|2.7745|2.2127|2.4909|3.5618|3.4309|4.04|4.9164|5.1273|5.2236|4.4618|5.4891|7.1782|7.1455|8.7709|9.5436|10.9164|7.1964|6.0982|4.2764|3.18|2.4164|5.0927|6.6073|6.5655|7.8964|6.8636|9.0127|9.1309|8.9836|8.32|6.6455|4.5891|6.3382|5.4655|7.1782|8.1055|7.4836|7.2673|5.6836|6.7727|7.9927|9.0145|9.0382|10.6091|9.2455|9.3455|7.4455|6.9364|6.2182|6.4727|7.1|6.8|7.8273|8.97|8.46|9.74|8.71|8.71|8.6|9.93|11.46|12.24|12.47|15.25|8.62|9.86|9.85|13.66|16.19|17.04|18.98|18.92|||||
2022-02-19 15:43:50|adr_usa_0200|IBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.688|18.375|16.25|12.125|8|8.25|9.125|9.3125|8.125|11.25|7.3125|6.875|7.375|7|6|6|5.95|6.7|9.72|9.42|8.5|8.5|8.01|10.32|9.7|10.3|10.9|9.84|10.85|13.99|14.88|16.38|23.02|19.25|16.33|18.24|21.45|27.45|26.77|32.4|28.08|31.4|28.75|31.24|22.5|12.75|11|22.1|21|22.89|22.15|18.89|19.32|25.2|27.87|24.55|22.79|18.18|20.92|21|23.9|26.27|32.6|32.26|40.58|39.97|42.67|52.12|59.74|50.12|49.85|55.8|61.29|49.15|53.52|47.77|50.96|49.07|52.85|56.52|66.62|56.99|61.05|58.3|55.51|39.14|46.19|51.97|54.4|52.2|28.67|35.555|39.75|43.49|39.81|45.74|45.97|40.995|
2022-02-19 15:43:54|adr_usa_0201|HTHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.48|3.83|5.76|5.3525|4.2375|4.455|3.7725|3.4425|3.1175|2.7525|3.97|3.8775|4.1225|3.965|4.725|7.73|5.8375|6.1175|6.475|6.125|4.8875|6.105|6.0975|8.0725|8.875|8.905|11.3125|12.0525|15.6775|21.0925|30.835|35.1475|31.45|42.19|32.65|30.25|42.14|34.12|33.51|40.07|28.73|35.05|43.52|44.01|52.84|53.16|46.73|36.52||||
2022-02-19 15:43:56|adr_usa_0202|HSBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||21|21.375|23|25.078|25.078|25.328|31|36|38.078|49.922|55.328|41.672|51.313|41|30.5|41|52.5|61.5|58.0625|71.375|60.9375|57.8125|71.4|73.6|59.65|59.9|53.7|59.71|58.28|58.2|51.48|54.98|51.12|59.11|66|78.82|74.8|74.91|79.8|85.14|79.4|79.65|81.23|80.47|83.78|88.35|91.53|91.65|87.81|91.77|92.6|83.71|82.3|76.7|80.83|48.67|28.22|41.77|57.35|57.09|50.69|45.59|50.59|51.04|51.8|49.62|38.04|38.1|44.39|44.13|46.46|53.07|53.34|51.9|54.26|55.13|50.83|50.8|50.88|47.23|42.59|44.81|37.88|39.47|31.12|31.31|37.61|40.18|40.82|46.39|49.41|51.64|47.67|47.14|43.99|41.11|40.58|41.74|38.27|39.09|28.01|23.33|19.58|25.91|29.14|28.85|26.15|30.15||
2022-02-19 15:44:00|adr_usa_0204|HNP|price|0|||||||||||||||||||||||||||||||||||||||||||||||9.25|7.375|7.938|9.188|8.625|7.188|8.563|8.938|8.313|11.25|11.188|12.75|12.125|11.594|11.875|6.7188|5.125|7.25|4.9688|8.5625|6.2188|5.2813|4|6.6563|8|9.4375|10.63|12.06|11.515|12.05|13.43|16.11|15.71|16.115|18.85|23.3|27.35|34.705|39.16|36.2|32.36|30.02|29.54|29.5|29.71|26.21|27.79|26.47|28.92|35.93|34.75|46.45|52.78|41.3|30.54|27.65|26.62|29.18|26.85|28.07|26.64|22.4|23.24|23.53|24.76|21.38|23.49|21.32|16.83|21.02|21.92|29.8|29.93|37.15|42.24|38.45|40.05|36.25|38.31|45.24|43.66|54.17|48.08|52.78|42.3|34.3|35.56|24.97|25.11|26.04|26.63|27.79|24.42|25|26.85|26.25|25.9|25.01|23.15|23.32|19.05|20.09|14.4|15.1|15.43|14.41|14.3|15.86|21.03|26.41|
2022-02-19 15:44:05|adr_usa_0205|HMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.875|8.125|4.625|4.25|2.25|3.406|4.063|4.875|4.75|4.6875|4.8438|6|6.2813|6.125|5.5625|5.125|4.6875|4.8125|5.69|5.31|6.51|11.3|13.53|15.65|16.81|12.23|13.47|14.49|16.23|15.43|10.59|13.62|9.27|7.8|8.56|10.94|13.05|15.88|16.29|12.93|15.75|13.9|14.27|11.91|10.31|11.84|12.25|9.68|10.97|10.94|10.32|10.94|10.17|9.48|10.57|11.29|12.54|14.87|13.22|11.73|11.64|10.93|9.4|8.41|8.96|6.41|3.81|3.38|2.53|3.05|2.97|2.16|1.89|1.74|1.34|0.603|0.929|3.64|3.61|3.49|2.21|2.45|1.65|1.83|1.87|2.39|1.56|1.66|1.79|1.9|2.27|2.84|3.63|2.18|4.17|5.27|4.68|4.36|3.73|3.15|4.11|
2022-02-19 15:44:09|adr_usa_0207|HMC|price|0.0678832116788|||||||||||||||||||||||||||||||||||||||||||||||8.719|8.219|8.188|8.094|8.875|10.75|11.313|12|11.906|14.625|15.625|16.516|16.719|17.5625|18.2031|18.5|15.3438|22.25|22.0938|21.5156|21.0313|20.3125|22.125|18.3438|17.2969|20.525|20.5775|22.975|18.15|21.17|22.69|21|18.08|16.6|16.68|19.76|20.05|23.14|20.15|24.2168|24.29|25.04|24.1|25.77|27.81|30.96|35.43|32.95|35.33|34.87|34.43|36.02|37.43|28.81|31.75|31.99|24.77|23.7|29.06|32.13|30.97|35.29|33.79|31.77|36.03|37.51|38.35|39.78|29.9|38.43|36.04|31.5|30.16|38.26|39.98|37.14|39.96|35.34|33.3|34.88|32.12|32.76|33.53|33.96|33.13|27.34|26.96|27.12|29.83|30.26|29.1|28.02|31.09|34.73|34.36|30.66|28.5|27.17|27.89|24.88|26.97|22.46|24.05|24.35|23.62|30.2|29.82|32.1|29.58|||||
2022-02-19 15:44:15|adr_usa_0208|HKTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:15|adr_usa_0209|HIMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|6|7.02|4.46|5.18|5.74|4.07|4.28|4.28|5.37|2.83|1.48|2.34|3.17|3.33|3.2|3.1201|3.07|2.47|2.03|2.37|2.11|1.1|0.9813|2.06|1.81|1.96|2.39|4.21|4.91|9.11|13.55|15.06|6.62|10.15|8.01|6.33|8.58|7.64|8.44|12|9.31|8.91|6.05|9.43|7.8|10.08|9.84|6.12|7.77|5.77|3.2|3.19|3.33|2.25|2.58|2.59|3.41|3.43|6.83|12.87|16.66|10.54|14.5|||||
2022-02-19 15:44:18|adr_usa_0210|HDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.466|1.35|1.44|1.58|1.45|1.493|1.365|1.537|1.81|2.099|3.31|2.91|2.758|3.074|4.42|4.111|4.566|5.26|5.158|5.361|4.944|5.817|7.172|6.77|8.127|9.649|13.432|9.2|7.7|7.697|6.722|5.599|9.697|11.837|13.02|13.939|14.965|18.277|16.678|16.747|15.866|14.69|12.965|17|15.445|18.67|20.545|19.29|17.59|16.19|17.3|19.32|23.555|23.29|25.46|29.445|29.935|30.06|30.23|29.58|33.065|36.55|30.21|37.015|44.515|46.75|50.055|48.42|52.59|46.695|50.2|57.955|63.405|58.25|64.4|39.31|45.43|48.96|68.42|78.2|74.48|73.98|64.71|||||
2022-02-19 15:44:22|adr_usa_0211|GWPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:22|adr_usa_0212|GSK|price|0|3.062|3.4682|3.0308|2.4996|2.9995|2.8745|2.9683|3.1558|3.3432|3.9681|4.4992|5.5304|7.9361|7.8736|6.7489|7.6862|11.6856|13.3102|14.6226|9.1235|9.186|8.5611|9.2485|9.6234|11.1231|10.7482|12.248|12.9978|12.8728|14.4975|14.0601|16.3722|19.8091|20.2466|24.4959|31.7447|27.1204|25.3707|27.2454|23.746|18.247|16.8721|18.9968|20.8714|17.872|16.6222|18.247|20.375|22.875|24.375|24.125|28.125|25|26.75|31.125|31.75|35.375|41.813|44.938|47.875|54.125|59.813|57.125|69.5|66.938|56.625|52|55.875|57.313|57.813|60.438|56|52.3|56.2|56.12|49.82|47|43.14|38.43|37.46|35.19|40.54|42.4|46.62|39.95|41.46|43.73|47.39|45.92|48.51|51.28|50.48|52.31|55.8|53.23|52.76|55.26|52.37|53.2|50.39|42.43|44.22|43.46|37.27|31.07|35.34|39.51|42.25|38.52|34.01|39.52|39.22|38.41|42.9|41.29|45.63|44.91|45.57|46.24|43.47|46.91|49.97|50.17|53.39|53.43|53.48|45.97|42.74|46.15|41.65|38.45|40.35|40.55|43.34|43.13|38.51|42.16|43.12|40.6|35.47|39.07|40.31|40.17|38.21|41.79|40.02|42.68|46.99|37.89|40.79|37.64|36.8|35.69|39.82|38.21|44.1||||
2022-02-19 15:44:27|adr_usa_0213|GSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:27|adr_usa_0214|GRVY|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|
2022-02-19 15:44:30|adr_usa_0216|GRFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5022|5.5325|5.2667|7.3429|8.7429|10.6238|12.36|14.505|13.55|15.5|17.93|20.45|21.625|17.675|17.26|16.545|15.485|15.16|16.625|15.22|15.48|16.09|16.07|18.1|21.59|21.55|22.66|21.02|21.5|21.29|18.06|20.11|20.12|20.65|23.29|20.65|18.24|16.81|18.31|16.84|17.46|15.17|11.27|||
2022-02-19 15:44:33|adr_usa_0217|GRAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:33|adr_usa_0219|GOLD|price|0||||||||0.5938|0.6563|0.625|0.9375|0.8438|0.9063|1.2969|1.75|1.8907|4.0782|4.3125|7.1563|5.1875|5.3125|5.0938|4.2188|4.0938|5.25|5.875|6.1875|7.9063|9.0625|9.6875|11.3125|10.875|10.0625|11.1875|10.9375|13.9375|12.5|13.875|15.125|15.5|17.75|25.25|22.625|28.375|25.375|23.875|26.625|22.25|25|25.375|25.875|26.375|30.375|27.125|25.125|28.75|23.75|21.875|24.688|18.625|21.8125|19.1875|20|19.5|17.0625|19.3125|21.75|17.6875|15.6875|18.1875|15.25|16.38|14.29|15.15|17.35|15.95|18.56|18.99|15.55|15.41|15.56|17.9|18.83|22.71|23.78|19.75|21.04|24.22|23.96|25.03|29.05|27.87|27.24|29.6|30.72|30.7|28.55|29.07|40.28|42.05|43.45|45.5|36.74|36.77|32.42|33.55|37.9|39.38|38.34|45.41|46.29|53.18|51.91|45.29|46.65|45.25|43.48|37.57|41.76|35.01|29.4|15.74|18.62|17.63|17.83|18.3|14.66|10.75|10.96|10.66|6.36|7.38|13.58|21.35|17.72|15.98|18.99|15.91|16.09|14.47|12.45|13.13|11.08|13.54|13.71|15.77|17.33|18.59|18.32|26.94|28.11|22.78|19.8|20.68|18.05|19||||
2022-02-19 15:44:38|adr_usa_0220|GOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.22|20.3|32.65|27.59|29.5|32.26|55.82|57.44|66.8|71.5|56.54|53.02|68.02|49.12|51|32.2|25.58|13|8.96|5.66|11|20.42|28.96|24.1|26|31.84|30.12|27|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||||
2022-02-19 15:44:42|adr_usa_0222|GGB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0009|0.0009|0.0009||0.0004|0.0005|0.6624|0.7479|1.1111|1.1058|0.9509|1.0951|0.7372|0.7906|0.6316|0.4444|0.8043|1.0615|0.7906|0.8077|0.7692|0.753|1.2722|1.7556|2.1557|2.5556|2.5667|3.6844|3.9111|3.9667|3.1867|4.7467|5.5367|7.68|6.71|6.885|7.95|8.615|12.27|11.92|14.955|15.5|25.77|13.22|6.59|5.79|9.89|13.26|16.55|16.11|14.19|13.85|13.92|12.3|9.98|8.04|7.59|10.11|8.88|9.65|8.93|7.76|5.73|7.56|8.02|6.41|6.19|5.1|3.44|3.06|2.63|1.43|1.17|1.66|1.68|2.66|3.18|3.49|2.65|3.46|3.67|4.45|3.88|4.3|3.71|3.88|3.91|3.09|4.61|2|3.03|3.52|4.66|5.1|5.96|4.75|4.8||||
2022-02-19 15:44:46|adr_usa_0223|GGAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.9375|15.1875|14.375|15.4|7.13|3.28|1.52|0.22|0.65|2.07|2.65|4.41|4.81|6.6|8.77|5.16|5.96|8.46|7.35|8.15|8.58|6.91|7.6|5.73|6.76|9.17|9.75|9.75|7.93|7.49|6.65|5.43|3.63|1.98|1.72|2.83|4.71|5.33|5.95|6.23|9.96|15.52|12.59|13.07|8.66|6.05|6.21|4.52|5.88|6.24|6.02|5.02|8.47|10.98|10.91|14.46|14.21|16.2|23.15|19.57|17.98|25.29|28.23|31.26|30.07|23.72|38.37|42.6|49.35|65.98|65.76|41.17|26.99|24.97|25.52|34.13|13.07|15|6.74|10.24|7.16|8.45|7.7|9.74|9.6|9.49||||
2022-02-19 15:44:50|adr_usa_0224|GFI|price|0|13.6116|15.1181|12.966|13.8268|16.1941|14.7415|12.966|10.3836|12.2128|10.0608|7.6397|5.9181|6.9403|5.4877|6.8865|6.5099|10.2222|9.9532|11.352|10.9754|10.007|8.4467|7.3169|7.1555|8.3391|8.5005|10.007|12.0514|10.6526|9.5766|10.545|9.2538|8.0701|10.545|10.1146|9.7918|9.7918|9.2538|7.7473|5.3801|7.5859|10.8678|9.1462|11.083|9.2538|11.7286|13.773|13.0198|12.0514|11.9171|11.7286|10.6526|13.6654|11.2982|9.2942|8.6081|7.9625|5.8105|6.3485|5.7029|5.4877|4.4117|4.5735|3.4433|3.4433|2.9591|3.9813|3.9006|3.3357|3.3895|2.6362|3.0129|3.3357|3.9167|3.822|4.1663|8.9697|9.6583|11.0184|12.017|9.0386|10.4847|12.1977|11.9998|11.3197|9.0472|11.7501|10.743|9.8908|9.7702|12.5076|15.1762|18.9207|19.7127|15.3569|16.2522|15.9079|13.5148|15.5721|12.2236|11.9051|10.8893|8.2552|8.5479|9.7616|10.3728|11.862|11.2853|10.8635|11.5091|13.1446|15.6066|15.0298|12.5593|13.1877|13.1274|11.9653|11.027|11.0615|10.7516|7.75|5.25|4.57|3.2|3.69|3.72|3.9|4.53|4.01|3.23|2.66|2.77|3.94|4.9|4.85|3.01|3.53|3.48|4.31|4.3|4.02|3.57|2.42|3.52|3.73|5.41|4.92|6.6|4.75|9.4|12.29|9.27|9.49|8.9|8.12|10.99|
2022-02-19 15:44:55|adr_usa_0226|GENE|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|
2022-02-19 15:45:00|adr_usa_0227|GAME|price|1.37585034014|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||723.4875|383.2875|132.6375|137.925|81.675|72.5625|52.7625|59.25|13.05|4.65|8.445|8.85|6.894|10|8.01|6.61|3.88|2.86||
2022-02-19 15:45:02|adr_usa_0228|FWP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.7|145.81|162.75|273|162.61|137.13|121.17|124.18|144.97|107.45|191.1|144.34|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|
2022-02-19 15:45:04|adr_usa_0229|FORTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|29|36|35.5|22.625|25.25|25.125|29.875|25.875|42.75|73|56|44.6875|31.8125|23.75|20.12|13|17|13|10.75|9.79|8.41|8.1|14.3|12.3|17|19.95|18.28|15.65|15|18.5|11.8|11.5|10.27|10.31|10.956|9.85|12.72|12.21|14.65|13|12.56|12|10.26|10|5.5399|4.39|7.71|8.65|11.66|15.83|12.77|13.93|18.5|18.96|16.99|11.93|15.14|16.8|15.45|15.78|15.49|19.2461|21.95|25.11|24.59|29.5701|28.79|27.16|22.02|27.9799|28.63|27.25|26.92|30.79|31.6101|39.5|40.12|41.9286|36.5341|39.6|40.9|35.3|37.8|42.93|35.8911|42|49.5|62.9381|65.65|39.06|89|77.46|85.5|91.7|84.58|103.65|123|
2022-02-19 15:45:09|adr_usa_0230|FMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10.5417|7.0833|8.6042|10.25|13.7292|10.6042|14.375|16.1042|12.3958|13.3333|8.875|11.1333|13.9867|10.0033|12.1167|15.02|12.7233|12.05|12.0967|11.2667|13.7333|12.7167|11.9167|16.35|15.2888|14.6233|17.4333|17.5133|19.5266|23.3066|23.47|30.6166|25.4633|32.0466|37.8633|36.6666|39.75|36.48|37.91|40.83|41.58|38.14|29.65|25.21|29.96|36.78|47.75|47.34|45.78|51.19|55.95|58.02|62.64|66.34|67.16|78.92|82.65|91.19|101.34|112.63|91.91|98.04|95.92|93.05|94.73|92.05|88.62|93.5|90.83|87.95|95.1|94.93|90.25|92.58|75.49|91.51|96.31|95.77|92.66|90.44|82.75|97.37|83.52|92.28|96.9|91.34|94.51|61.34|64.98|55.23|73.17|76.33|83.14|88.06|75.23||||
2022-02-19 15:45:13|adr_usa_0231|FMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14.0625|15.25|14.5625|11.375|10.875|11.5|10.3125|8.5313|11.75|10.125|10|11.1563|14.1875|12.125|13.0938|14.9375|13.5938|11.365|11.825|12.75|9.985|10.075|7.415|3.76|6.885|8.535|8.22|9.625|11.675|10.925|12.52|12.755|13.4|13.59|14.225|15.19|17.515|19.925|19.11|21.61|22.215|24.335|22.97|26.53|26.375|25.16|27.445|25.97|23.59|19.35|22.5|24.87|26.505|28.08|26.845|30.87|28.845|33.76|37.35|33.765|33.99|35.325|35.295|36.7|34.3|33.86|35.27|32.38|35.58|34.85|33.49|34.7|37.14|41.45|41.59|39.01|41.84|44.08|43.57|43.77|42.21|42.13|48.33|48.89|52.55|51.08|50.35|51.42|32.39|40.53|39.28|33.59|36.83|32.8|43.28|42.48|41.56|36.88|41.57|34.97|32.46||||
2022-02-19 15:45:17|adr_usa_0232|FLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:45:17|adr_usa_0233|FLML|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:45:18|adr_usa_0234|FENG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|8.97|5.5|5.63|7.35|4.68|3.39|3.57|3.95|5.39|11.87|9.37|9.89|10.88|9.38|8.68|5.88|7.92|4.27|6|4.51|3.61|3.85|3.32|3.62|2.74|5.78|6.55|4.3|4.25|4.32|3.09|4.21|3.59|2.95|1.96|1.238|1.48|1.24|1.2|1.84|1.59|1.28|0.814|
2022-02-19 15:45:21|adr_usa_0236|ERJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.56|31|36|37.9|38.28|15.4|21.4|22.81|19.15|14.93|15.65|11.04|19.12|21.48|35.1|29.45|27.8|27.96|33.18|30.74|32.59|36.68|39.55|39.66|34.06|40.83|40.27|45.02|48.21|44.05|46.2|40.92|26.5|30|14.66|13.87|16.99|24.35|22.04|24.66|21.18|28.75|28.69|34.11|30.66|25.67|24.98|30.16|24.91|27.6|27.97|35.07|36.46|33.66|32.13|34|36.05|39.97|36.95|31.88|29.91|26.06|29.86|25.75|21.09|18.39|19|22.98|18.02|23.66|25.26|24.73|25.09|18.89|22|20.51|19.68|19.03|19.42|7.68|6.11|5.25|6.6|9.76|15.02|15.3|17.34|||
2022-02-19 15:45:25|adr_usa_0237|ERIC|price|0|||||||||||||||||||||||||||3.9531|4.4883|4.2031|6.9766|5.0586|5.0391|5.4297|4.8633|4.1406|3.0078|3.4961|3.8281|3.3398|4.1406|5.4297|6.8945|8.3984|6.3086|6.582|7.7441|8.3984|8.6133|9.6582|12.5|15.3125|12.1875|13.3594|13.4375|15.8594|18.8672|21.1328|24.6094|29.9609|23.3203|29.7266|35.7813|22.9688|29.9219|29.7656|41.1719|39.0625|82.1094|117.2656|100|74.0625|55.9375|27.9688|27.1|17.45|26.1|20.9|7.2|1.8|3.37|3.18|5.315|7.35|8.85|13.88|14.95|15.62|15.745|14.1|15.975|18.42|17.2|18.86|16.52|17.235|20.115|18.545|19.945|19.9|11.675|9.825|10.4|9.43|7.81|8.09|9.78|10.02|9.19|10.44|11.02|10.97|11.53|12.86|14.38|9.55|10.13|10.31|9.13|9.12|10.1|12.6|11.28|13.35|12.24|13.33|12.08|12.59|12.1|12.55|10.44|9.78|9.61|10.03|7.68|7.21|5.83|6.64|7.17|5.75|6.68|6.4|7.67|8.8|8.87|9.18|9.5|7.98|8.78|8.09|9.3|10.89|11.95|13.19|12.58|11.2|10.87|||||
2022-02-19 15:45:31|adr_usa_0241|ELP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|8.9065|6.844|7.5625|4.5625|3.7188|3.5625|3.25|4.2188|3.5|4.5625|4.5938|4.625|4.2813|4.1875|4.35|3.685|2.875|3.53|3.825|1.875|1.335|1.44|1.28|1.645|1.61|2.325|1.84|1.64|1.81|2.195|2.265|2.835|3.46|3.88|4.93|4.245|5.52|5.605|5.98|8.575|8.21|7.315|8.11|9.4|6.86|5.135|5.215|6.905|8.635|10.735|10.355|9.785|11.195|12.15|13.345|13.585|10.075|10.735|11.95|10.4|8.26|7.73|7.18|6.325|7.045|6.515|5.83|7.665|7.39|6.77|5.38|5.42|3.955|3.065|4.11|4.52|5.21|4.145|5.27|3.73|4.645|3.655|4.105|2.84|2.58|3.915|5.08|6.205|6.13|8.25|4.99|5.885|6.27|7.255|6.65|5.82|6.42|5.59|||
2022-02-19 15:45:35|adr_usa_0243|EDU|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5995|0.801|1.053|1.176|1.306|1.7495|1.5588|1.88|1.818|1.2085|1.0225|1.376|1.79|1.7955|1.7875|2.2145|2.4647|2.6345|2.4268|2.901|2.895|2.364|2.634|2.714|1.361|1.953|1.55|1.992|2.195|2.9|2.809|2.515|2.292|2.25|1.916|2.45|2.049|3.016|3.108|4.287|4.066|5.135|4.841|7.321|7.931|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||
2022-02-19 15:45:39|adr_usa_0244|EDN|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|
2022-02-19 15:45:43|adr_usa_0245|EDAP|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||||
2022-02-19 15:45:47|adr_usa_0246|EC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|18.4|18.32|23.97|27.92|24.44|28.08|29|40.98|41.5|41.21|42.93|44.56|44.55|59.25|54.13|58.25|61.11|53.71|40.48|47.69|38.89|37.19|36.31|33.93|17.54|15.12|13.07|9.14|7.12|8.59|9.62|8.5|9.2|9.33|8.7|9.53|13.47|18.67|19.75|26.61|16.16|21.44|18.73|17.24|20.19|9.22|11.63|9.79|13.01|12.71|13.16|14.06|13||||
2022-02-19 15:45:50|adr_usa_0247|EBR.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10|10.84|13.18|14.02|18.63|18.35|16.15|15|15.63|18.81|16.72|13.03|14.66|13.3|9.06|9.27|4.95|5.76|3.9|4.82|4.36|4.23|4.81|4.83|2.92|2.29|2.75|2.05|2.55|3.07|5.5|7.9|8.3|7.14|4.92|7.94|6.26|7.67|3.72|4.52|6.6129|10.33|9.05|11.01|9.49|3.84|5.96|6.4|6.97|5.84|8.92|7.36|5.85|
2022-02-19 15:45:53|adr_usa_0248|EBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|9.885|9|10.5|9.625|9.25|9.75|6.75|6|6.5|8.9|4.6|2.6|3.15|2.57|3.9|4|8.05|6.2|4.85|7.4|6.85|5.65|7.1|8.35|7.75|11.785|11|11.1|11.25|10.9235|14.5|14.2|12.975|14.95|18.25|13.8|11.04|10.69|14.58|15.67|21.18|15.11|13.56|12.8|13.11|15.06|13.17|9.8|9.77|9.72|6.55|6.14|3.07|3.26|2.12|2.89|2.56|2.48|2.98|3.29|2.19|1.73|1.91|1.19|1.4|1.93|3.88|6.26|6.75|6|3.65|6.81|5.65|6.71|3.36|3.91|5.75|9.6|8.79|10.56|9.34|3.53|5.76|6.44|7.04|5.96|8.8|7.21|5.93|
2022-02-19 15:45:57|adr_usa_0249|E|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.152|13.7|14.452|20|20.3|20.652|20.252|22.752|25.124|22.824|27.1|26|24.5|27.1|25.25|24|25.2|22.05|20.3|23.275|21.175|25.725|25.88|24.68|24.44|24.784|28.82|32|27.452|31.396|26.708|30.416|30.612|37.992|40.38|40.136|44.92|50.336|52.064|51.28|59.24|55.784|56.98|58.75|59.51|67.28|64.83|72.35|73.76|72.43|68.11|74.23|52.95|47.82|38.32|47.41|49.85|50.61|46.93|36.55|43.18|43.74|49.13|47.55|35.13|41.27|46.82|42.52|43.84|49.14|44.89|41.04|46.03|48.49|50.17|54.9|47.25|34.91|34.61|35.58|31.37|29.8|30.22|32.35|28.87|32.24|32.73|30.06|33.07|33.19|35.33|37.12|37.66|31.5|35.24|33.03|30.49|30.96|19.82|19.27|15.54|20.6|24.71|24.39|26.75|27.65||||
2022-02-19 15:46:01|adr_usa_0251|DRD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||85|73.75|78.75|40.47|24.38|15|24.06|22.19|33.75|27.5|20.625|17.5|20|17.8125|13.125|10.4688|10.3125|6.5625|9.06|11.5|12.8|13.8|35.8|42.5|41.6|40.5|25.5|25.2|28.6|31.7|35.1|25.2|20.11|15.4|9.2|8.8|13.8|14.4|15.5|13.7|13.8|9|6.7|7.301|8.04|7.095|9.8|7.72|4.43|5.57|8.45|7.59|7.24|6.84|4.89|4.35|5.19|4.87|5.3|4.84|5.08|5.43|7.46|6.55|6.35|8.06|7.82|5.43|5.72|3.69|3.73|2.97|3.4|1.54|1.73|1.85|1.49|1.6|3.99|5.9|4.95|5.29|4.91|3.15|3.85|3.26|2.73|2.54|2.42|2.08|1.99|3.05|4.25|5.13|5.4|15.79|11.85|11.73|9.46|10.87|8.09|8.48|
2022-02-19 15:46:05|adr_usa_0252|DQ|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||||
2022-02-19 15:46:08|adr_usa_0253|DL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:08|adr_usa_0254|DEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||29|29.406|28.906|31.297|33.703|40|38.797|37.875|48.0625|48.1875|36.25|46.25|45.75|43|41.4375|32|30.125|35.5625|35.3125|44.375|40.45|43.95|41.5|46.27|52.47|51.65|49.91|43.8|41.12|43.76|44.15|52.86|52.88|54.8508|50.43|57.88|56.9|59.3|58.01|58.3|63.43|67.55|71.04|79.31|80.95|83.31|87.73|85.83|81.32|73.87|68.86|56.74|44.75|57.25|61.49|69.41|67.45|62.74|69.01|74.33|76.22|81.87|75.93|87.42|96.5|103.07|112.73|116.58|125.84|114.95|127.08|132.42|124.59|127.27|115.4|114.09|110.57|116.04|107.79|109.07|107.87|112.88|116.04|103.94|115.58|119.83|132.13|146.03|135.42|144.01|141.67|141.8|163.61|172.32|163.52|168.42|127.12|134.39|137.66|158.81|164.21|191.69|193|220.14|
2022-02-19 15:46:12|adr_usa_0257|DBVT|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||||
2022-02-19 15:46:14|adr_usa_0260|CYOU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:14|adr_usa_0261|CX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4091|9.5508|8.3871|7.5748|7.3772|6.2355|7.3772|8.8842|7.8655|8.9053|10.6266|9.4498|7.7847|7.7566|6.2355|7.7074|8.7648|8.9615|10.2578|10.5413|9.7835|12.5904|12.8363|14.8527|17.6138|21.0038|22.0577|18.5659|21.0425|23.0167|23.08|25.9255|20.5717|18.6185|18.7029|17.3539|13.4124|6.3654|4.0118|7.0146|9.499|8.8779|8.0376|7.4016|6.4213|8.0247|6.5961|6.5438|3.2956|4.2124|6.1486|5.1288|6.8795|7.9316|10.0933|8.9156|10.1551|10.0012|10.6509|11.7348|11.8414|9.0767|8.4277|8.3487|6.7862|4.9834|6.6661|5.4712|7.0865|7.7692|8.4712|9.14|9.13|7.49|6.67|6.6|7.19|4.77|4.97|4.2|3.98|3.89|1.63|2.84|3.67|5.09|6.38|8.42|7.08|6.74||||
2022-02-19 15:46:18|adr_usa_0262|CUK|price|1.83310382815||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|12.0672|15.238|17.2686|18.8499|17.4767|22.6032|21.8126|21.3881|25.3412|24.78|27.08|33.75|34.39|45.55|43.57|48.22|55.24|51.54|55.52|51.83|55.26|49.59|41.52|41.66|50.5|50.37|50.93|44.12|41.66|38.73|36.08|35.98|18.84|25.81|26.72|29.62|33.9|43.81|36.62|32.55|40.87|38.84|39.71|32.15|32.03|31.85|32.5|34.67|39.78|34.91|34.03|37.58|36.21|38.88|40.5|37.21|41.36|47.58|48.93|50.81|52.75|50.94|52.73|48.34|51.4|59.62|62.2|69.11|67.06|66.76|66.84|61.15|58.27|52.44|51.22|42.15|42.29|13.92|14|12.17|18.86|23.03|23.39|21.75|16.19|20.45||||
2022-02-19 15:46:22|adr_usa_0266|CS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.125|23.25|25.75|22.875|24|24.25|25.25|29.125|32|34.125|39|50.25|56|29.75|38.75|46.25|43|45.25|49.25|48.75|49.875|51|46.375|43.75|41.7|35|42.65|37.37|31.5|19.91|21.28|17.38|26.32|31.97|36.33|34.8|35.81|31.94|42.19|42.8|39.14|44.48|50.95|55.86|55.99|57.95|69.85|71.83|70.96|66.33|60.1|50.88|45.31|48.28|28.26|30.49|45.73|55.65|49.16|51.38|37.43|42.56|40.41|42.58|39.02|26.24|23.48|28.51|18.33|21.15|24.56|26.2|26.46|30.55|31.04|32.38|28.37|27.64|25.08|26.93|27.6|24.03|21.69|14.13|10.7|13.14|14.31|14.84|14.6|15.8|17.85|16.79|14.88|14.94|10.86|11.65|11.97|12.21|13.45|8.09|10.31|9.97|12.8|10.6|10.49|9.86|9.64|
2022-02-19 15:46:26|adr_usa_0267|CRTO|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||||
2022-02-19 15:46:28|adr_usa_0268|CRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|15.425|14.7|12.625|19.375|17.0625|18.5|19.4375|21.25|19.5|17.25|15.625|17.625|15.75|16.79|14.65|17.75|17.5|16.2|14.161|12.071|14.02|15.39|18|20.1|20.7|20.71|23.55|26.22|25.92|26.556|26.63|29.4|34.51|32.35|34.36|41.37|42.45|51.13|40.31|34.82|37.03|29.32|21.32|25.23|21.74|23.39|27.69|28.17|24.97|23.31|17.11|20.71|23.42|21.5|15.7|18.45|21.07|18.11|19.45|19.03|21.74|20.4|24.1|24.54|27.79|28.63|23.03|24.39|26.8|29.43|26.53|28.43|28.44|30.23|33.06|33.38|34.97|36.27|36.26|34.76|33.78|36.72|33.01|25.2|31|32.4|34.08|39.69|25.36|35.51|36.46|42.02|46.8|51.24|48.2|50.69|
2022-02-19 15:46:41|adr_usa_0269|CRESY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3779|19.9262|20.0419|17.9568|19.2314|15.2927|11.469|11.2373|10.0789|9.7313|10.0789|8.8045|8.7466|7.4143|7.5302|6.9509|7.8777|9.1845|8.4801|5.8759|5.7646|5.2827|5.19|4.773|6.5617|8.9435|8.3504|11.3995|11.2883|9.8425|11.1224|12.9565|12.6044|11.0844|13.0492|9.6294|12.8824|12.1688|12.5395|16.0428|18.6378|19.4719|20.2411|16.7379|14.5784|13.8741|9.9908|8.2948|6.7378|8.6748|12.4932|13.4014|12.4329|11.2513|13.9111|16.951|16.1447|15.2735|11.5293|10.5284|12.0483|6.7285|7.697|7.6553|8.6655|6.6914|8.0724|9.3699|8.8787|11.5015|10.8157|9.6572|13.7443|12.1502|8.925|12.0483|10.7879|12.4561|15.6906|14.1122|17.9789|17.3718|17.7173|19.8935|19.2864|15.205|12.9261|10.9194|12.3708|9.9843|5.9322|7.66|2.39|3.07|2.74|4.45|4.74|5.91|4.93|4.7|
2022-02-19 15:46:47|adr_usa_0270|CPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:47|adr_usa_0271|CPAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5001|11.48|9.98|11.2|13.27|14.69|12.73|11.75|11.69|8.78|8.36|8.96|8.79|7.5|7.9|5.94|7.07|7.56|8.99|9.38|9.17|11.11|11.2|12.73|12.08|12.43|11.87|10.45|9.6419|10.03|8.35|8.71|9.32|7.15|8.11|7.3|7.335|7.75|6.39|5.33|6.11|
2022-02-19 15:46:50|adr_usa_0275|CMCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63|22.18|20.71|15.42|17.52|33.08|14.46|16.08|16.33|9.5|12.7|9.4|10.51|11.08|8.67|10.77|12.48|10.02|9.63|6.31|6.42|3.69|3.49|3.63|2.09|1.72|1.89|1.91|2.28|2.31|1.64|1.21|
2022-02-19 15:46:52|adr_usa_0278|CIG.C|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4719|7.1176|6.7159|5.6941|6.1008|6.4007|7.5192|8.2411|6.1821|7.3616|10.4323|9.9392|6.7808|7.1493|7.1811|5.2683|5.403|5.2111|5.4889|7.0944|5.7669|4.8611|3.5517|3.4261|1.5157|1.5696|1.9283|1.9732|2.4396|2.2691|3.3364|2.1659|2.1615|1.6592|1.9911|1.4171|1.4978|3.5248|3.7131|4.0001|3.2736|3.5612|1.6144|1.9821|1.731|2.8969|2.4844|3.1|3.23|3.35|||
2022-02-19 15:46:55|adr_usa_0279|CIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.7334|1.9172|1.9825|3.0348|3.0893|2.593|3.7268|4.5701|5.5358|5.9438|4.6925|5.3124|3.3187|2.5146|1.9472|2.4406|2.2197|1.605|2.4482|1.8917|1.8906|1.8168|1.605|1.3601|1.2638|1.0391|1.5421|1.5857|1.2473|0.5937|0.8134|0.8267|1.0242|1.3116|2.0418|1.9363|1.6667|2.358|2.7231|2.5322|3.5342|4.2256|4.0902|5.0456|4.7282|4.3554|5.3485|5.3985|7.0241|7.1007|6.1453|6.0054|8.3377|6.7041|4.6664|5.0196|5.7056|6.4528|7.6669|7.0641|6.8506|7.6538|7.7472|8.9987|9.6384|6.93|8.3075|11.1047|10.7522|7.0747|6.3392|6.9171|5.9091|5.6917|5.1317|5.8579|6.883|5.3669|4.2814|3.5233|3.2821|1.5334|1.2922|1.9469|1.9038|2.2312|1.9641|2.8342|2.0675|2.1364|1.7746|2.2226|1.5851|1.4731|3.0668|3.0754|3.2821|2.9203|2.9376|1.4645|1.766|1.6592|2.583|2.0359|2.38|2.52|2.43|||
2022-02-19 15:47:00|adr_usa_0280|CIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||14.125|13.625|16.375|18.5|16.875|18.625|20.75|16.5|18|17.875|14|11.5|10.938|5|4.6875|4.8125|4.75|4.5|4.625|2.875|2.125|3.25|2|2.24|2.25|1.15|1.56|1.7|2.4|1.36|2.34|2.75|4.94|4.83|5.34|7.56|6.68|8.1|14.12|13.36|15.99|21.95|28.83|34.9|24.1|28.6|31.13|27.69|32.83|34.65|34.02|35.46|31.39|28.45|23.35|19.47|30.5|42.93|45.51|45.66|50.13|65.63|61.91|62.66|66.73|55.7|59.56|64.66|61.84|59.71|66.58|63.25|56.5|57.54|49.02|56.48|57.8|56.72|47.88|39.33|43|32.2|26.75|34.18|34.92|39.04|36.68|39.87|44.55|45.79|39.66|42.02|47.78|41.72|38.1|51.06|51.04|49.45|54.79|24.96|26.31|25.55|40.18|31.99|28.8|34.62|31.59||||
2022-02-19 15:47:06|adr_usa_0281|CHU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:06|adr_usa_0282|CHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0626|11.9613|12.2942|14.9836|14.1555|15.0348|17.3998|17.6986|17.9206|15.7947|15.3678|16.8534|15.4788|14.4372|16.6485|16.8021|16.0935|17.8156|19.5624|22.9151|23.5725|20.4545|17.1705|22.9773|22.7273|21.975|23.0875|23.975|24.375|27.2375|31.4125|29.78|33.78|33.68|33.47|30.39|30.76|31.26|31.74|30.83|31.69|32.27|30.91|30.44|31.91|30.5|29.43|31.54|31.34|29.89|30.24|33.44|35.2|35.24|31.36|34.57|35.65|34.39|35.22|37.5|35.88|35.66|34.73|35.23|36.75|35.79|37.12|35.23|38.33|37.06|38.79|38.96|40.7|39.5|42.09||||
2022-02-19 15:47:10|adr_usa_0283|CHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:10|adr_usa_0284|CHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:11|adr_usa_0286|CEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:11|adr_usa_0287|CEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|14.9375|11.6875|16.5625|8.0315|6.6875|4.719|3.1875|3.5|2.9688|5.2188|5.9063|5.6563|4.9375|6.625|7.5|7.4375|6.75|8.05|4.545|5.965|7.105|8.135|6.125|6.71|6.335|6.725|7.475|8.55|9.035|9.655|10.17|10.935|8.97|8.915|7.67|7.975|8.07|6.825|8.05|10.8451|14.6|24.025|65.8|46.47|26.435|15.67|8.5|7.905|7.33|11.115|17.285|17.305|24.44|20.67|29.78|24.6|19.6|22.55|18.59|17.94|17.63|15.88|15.26|19.78|22.81|15.23|17.69|18.96|16.65|15.6|17.48|24.35|26.78|39.16|29.68|28.69|26.01|25.39|24.51|22.58|29.93|29.89|27.01|35.5534|40.41|34.07|31.37|27.2|32.66|28.95|25.44|26.5242|17.97|18.42|24|21.81|25.49|21.3|18.821|18.25|
2022-02-19 15:47:16|adr_usa_0288|CCU|price|0|||||||||||||||||||||||||||||||||||||||5.2862|6.2836|7.1314|7.281|8.3781|11.5199|9.2758|8.7771|9.7745|10.0238|9.1761|10.6223|8.5278|9.2758|8.4779|9.3755|8.3594|6.4332|7.8794|8.7524|11.4701|11.7194|19.3745|21.7682|18.9506|21.7433|26.7552|27.5032|31.8669|35.6071|27.5531|29.9219|22.5412|19.3246|21.7233|25.0147|15.8586|20.311|20.5105|12.7747|13.8638|14.8772|13.5327|16.9119|15.2801|18.6833|16.8959|14.7415|12.4356|13.3611|13.7521|12.3398|13.1218|12.5473|11.5738|12.3478|11.51|14.179|13.9795|15.0886|14.937|13.7721|11.6576|14.0434|12.8106|10.4767|11.2108|13.9636|13.6643|15.5674|14.965|17.1911|22.2021|24.0772|23.5785|23.4548|20.6062|25.1743|31.3941|24.8791|28.4578|31.5477|32.9939|28.5355|26.61|24.11|22.38|23.42|22.03|18.55|20.76|21.18|22.15|21.66|22.45|23.34|20.19|20.98|25.27|26.24|26.93|29.58|29.41|24.94|27.9|25.13|29.46|28.25|22.19|18.97|13.38|14.32|12.97|14.7|17.67|20.14|17.29|16.41|||
2022-02-19 15:47:21|adr_usa_0290|CCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.54|6.81|5.96|6.82|7.4|5.67|4.27|3.4|3.49|3.88|2.9|3.56|4.11|4.3|4.02|5.21|5.48|7.99|8.12|7.2|6.31|5.87|7.05|4.65|4.81|4.84|3.76|3.8|4.51|4.74|3.58|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|
2022-02-19 15:47:23|adr_usa_0291|CCIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:25|adr_usa_0292|CBD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.0748|2.3226|2.6921|2.4809|2.956|3.2023|3.1672|2.7273|3.2375|3.1848|1.8388|2.1818|2.0587|2.6306|2.7889|4.5485|5.0323|4.522|5.2347|5.1378|4.3777|3.2671|1.7595|3.0968|3.1953|2.5042|1.6666|2.1537|1.7764|2.1593|2.6576|3.5402|2.963|2.4352|2.8138|3.6035|2.9546|2.7998|4.0638|4.6311|5.9331|4.3833|3.6612|4.8099|4.0666|5.4405|4.2679|5.2026|5.7628|5.9768|4.9211|3.8794|3.8118|5.4137|7.9249|10.5741|9.4635|9.7858|9.7154|11.8184|11.8043|13.2176|8.6653|10.256|13.4062|11.2582|12.6996|12.4969|14.9996|12.7981|12.9558|12.5757|12.3195|13.0431|12.2773|10.3686|8.3951|6.6637|3.5303|2.9616|3.916|4.0962|4.6142|4.6592|5.4053|5.5038|6.6637|6.6355|5.6868|5.6249|6.0472|5.8473|6.5539|6.8917|5.4137|6.157|3.55|3.6795|3.474|4.0314|5.82|7.79|4.71|3.99|
2022-02-19 15:47:29|adr_usa_0293|CANF|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|
2022-02-19 15:47:31|adr_usa_0294|CAJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||12.3|11.3333|10.8|10.9|11.8833|12.1833|12.75|13.9|13.1333|14.6667|14.2|18.2|19.4667|15.5667|15.2087|15.25|13.0833|14.3333|15.9167|19.4167|19.75|27.042|28.75|33.5834|29.5|22.4587|24.3667|27.4667|18.0667|23.3733|24.7667|25.22|21.2467|24.5667|23.3933|30.4333|32.48|31.76|34.5334|35.5376|31.44|36.1734|35.7334|35.0867|36.1734|39.22|44.0334|48.8467|52.29|56.59|53.68|58.64|54.29|45.83|46.37|51.21|37.75|31.4|29.03|32.53|39.99|42.32|46.21|37.31|46.72|51.34|43.35|47.59|45.26|44.04|47.66|39.94|32.01|39.21|36.69|32.87|32|32|31.06|32.75|32.59|31.66|35.37|32.41|28.97|30.13|29.82|28.61|29.03|28.14|31.27|34.02|34.32|37.4|36.45|32.69|31.65|27.6|29.04|29.27|26.7|27.35|21.64|19.97|16.59|19.41|22.77|22.63|24.38|24.43|||||
2022-02-19 15:47:35|adr_usa_0295|BVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|4.969|4.8125|4.2815|5.375|4.922|4.7815|4|4.094|3.2815|2.9063|3.25|3.3125|3.8281|4.3281|4.0156|4.375|4.3125|3.5313|3.625|3.7025|4.61|5.4125|5.1825|6.7525|6.4|5.35|6.5975|6.25|7.5225|9.895|14.14|14.45|11.0592|11.875|11.45|11.39|11.495|15.525|14.15|12.345|13.64|13.5|14.03|14.975|18.73|23.89|28.3|34.25|32.685|23.48|19.92|23.98|24.03|35.21|33.47|30.97|38.44|45.18|48.96|42.97|37.98|37.74|38.34|40.31|37.98|38.96|35.95|25.96|14.76|11.71|11.22|12.57|11.81|11.58|9.56|10.13|10.38|5.96|4.28|7.36|11.95|13.84|11.28|12.04|11.5|12.79|14.08|15.23|13.63|13.41|16.22|17.28|16.67|15.18|15.1|7.29|9.14|12.22|12.19|10.03|9.05|6.76|7.32||||
2022-02-19 15:47:40|adr_usa_0296|BUD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.35|45.9|52.12|50.66|48.01|56.05|56.98|56.59|57.68|51.45|60.14|72.46|73.35|86.55|87.44|96.13|88.67|102.43|105.06|100.53|114.11|114.71|115.31|122.85|121.85|107.47|127.39|122.19|123.37|133.44|103.61|111.33|113.82|118.5|111.63|109.63|96.8|88.1|66.39|83.97|90.08|94.42|81.99|35.18|48.92|53.88|70.5|62.85|75.07|57.54|60.39||||
2022-02-19 15:47:42|adr_usa_0297|BTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.094|6.75|7.125|7.6875|8.5|9.1875|7.5315|7.9065|6.75|8.25|8.3125|9.1565|8.9065|9.375|10.3125|10.094|7.5625|8.75|9.0313|9.625|8.6875|5.125|5.3125|6.7188|6.5313|7.9063|7.625|7.9|8.86|8.5|9.57|10.7|10.32|9.85|9.3|11.34|10.83|13.835|15.07|15.615|14.595|17.325|17.645|19.41|21.17|22.52|24.3|25.355|27.355|28.33|31.52|34.57|35.99|39.28|37.875|34.625|31|26.555|23|27.9|31.625|32.33|34.45|31.65|37.355|38.85|40.495|44|42.365|47.44|50.61|51.06|51.32|50.625|53.525|51.47|52.575|53.71|55.715|59.54|56.54|53.91|51.885|54.125|55.04|55.225|58.455|64.74|63.825|56.335|66.32|68.54|62.45|66.99|57.69|50.45|46.63|31.86|41.72|34.87|36.9|42.46|34.19|38.82|36.15|37.49|38.74|39.31|35.28|37.41|
2022-02-19 15:47:47|adr_usa_0299|BSMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|15.97|15|13.43|14.03|13.64|11.45|13.21|13.53|10.32|10.92|9.15|7.26|8.67|8.96|8.48|8.85|7.52|9.06|9.65|9.88|7.02|7.12|6.32|7.62|6.06|6.77|7.53|6.44|6.78|3.24|3.72|3.1|5.25|5.47|6.33|5.67|5.43||||
2022-02-19 15:47:49|adr_usa_0301|BSBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|13.52|12.39|10.53|12.97|13.15|11.74|11.24|8.09|8.3|9.62|7.385|7.6|7.26|7.17|6.26|6.59|5.97|5.44|6.92|6.7|5.02|4.29|5.44|3.03|4.09|4.76|5.26|6.76|8.47|8.89|7.46|8.66|9.55|11.43|7.25|9.08|11.01|11.23|11.69|10.57|12.13|5.17|5.22|4.77|8.78|7.04|8.39|6.66|5.46||||
2022-02-19 15:47:52|adr_usa_0302|BSAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.6982|6.5916|6.8322|8.853|8.7086|8.853|9.4784|9.286|9.0454|8.9011|10.4407|9.8152|9.1898|8.5643|8.6605|6.4473|4.7873|5.7256|6.7841|7.3855|7.6982|8.2275|7.602|6.8803|7.5058|7.5298|7.8137|8.7798|7.6405|8.5643|7.7367|6.6782|6.8129|7.1709|7.0554|7.856|8.853|9.1532|10.3541|10.2771|10.7544|13.0331|12.7521|12.4326|16.886|17.167|16.7821|15.5273|17.4172|18.5373|19.1955|19.0685|19.4649|19.6266|20.1154|16.555|16.4703|13.4834|13.2217|17.9715|22.1478|24.9345|26.2586|25.8237|37.1632|35.9776|33.391|36.1085|28.2833|29.1378|33.137|29.8268|28.1909|28.49|28.47|24.45|26.29|23.57|23.44|26.45|22.09|19.72|21.68|20.25|18.22|17.64|19.35|19.37|20.69|21.87|25.08|25.41|29.71|31.27|33.51|31.43|31.98|29.9|29.75|29.92|28|23.07|15.13|16.4|13.86|18.99|24.83|19.87|19.77|16.29||||
2022-02-19 15:47:56|adr_usa_0303|BRFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|0.9792|0.9792|0.8646|0.6042|0.6667|0.6354|0.3854|0.3229|0.4375|0.5625||0.5833||0.4792|1.1719|1.25|1.1292|0.9|0.6867|1.0167|1.0833|0.8458|0.5092|0.5583|0.5167|0.7358|1.0383|1.3967|1.775|1.5867|2.73|3.5158|3.375|3.7692|5.0333|5.355|4.9767|4.4|5.2625|6.6075|6.8375|9.5725|9.8875|12.475|11.9125|14.125|10.075|6.8075|7.0525|9.665|13.3125|12.635|13.735|14.41|15|16.35|18.99|16.65|17.37|19.75|20.57|16.43|17.65|20.31|21.77|21.12|25.09|20.53|18.97|23.82|23.79|23.65|19.55|21.78|16.94|14.45|14.74|13.5|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|||
2022-02-19 15:48:00|adr_usa_0304|BP|price|0|||||||||||||||||||||||||||||||||||||||||||||||21.188|19.969|20.938|21.407|22.469|25.532|26.563|26.719|31.25|35.344|34.313|37.438|45.407|39.844|43.032|44.125|43.594|45.375|50.5|54.25|55.407|59.313|53.25|56.625|53|47.875|49.62|49.85|49.17|46.51|53.1|50.49|39.9|40.65|38.59|42.02|42.1|49.35|51.2|53.3215|57.53|58.4|62.4|62.38|70.85|64.22|68.94|69.61|65.58|67.1|64.75|72.14|69.35|73.17|60.65|69.57|50.17|46.74|40.1|47.68|53.23|57.97|57.07|28.88|41.17|44.17|44.14|44.29|36.07|42.74|45|40.54|42.36|41.64|42.35|41.74|42.03|48.61|48.1|52.75|43.95|38.12|39.11|39.96|30.56|31.26|30.18|35.51|35.16|37.38|34.52|34.65|38.43|42.03|40.54|45.66|46.1|37.92|43.72|41.7|37.99|37.74|24.39|23.32|17.46|20.52|24.35|26.42|27.33|26.63||||
2022-02-19 15:48:06|adr_usa_0305|BORN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:06|adr_usa_0307|BMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.79|11.25|11|11.21|11.55|11.42|12.14|12.46||23.35|20.36|20.4|31.21|35.84|34.81|28.75|24.74|25.06|16.62|18.9|10.99|10|14.3|24.15|29.54|29.89|31.1|44.78|50.7|40.4|35.85|21.14|20.13|20.02|12.41|14.42|17.35|16.65|13.98|20.68|25.23|24.93|34.99|39.61|44|57.2|46.99|37.92|54.51|63.35|74.43|76.58|62.33|84.71|89.98|109.72|116.1|108.02|63.28|46.78|39.84|42.81|65.35|24.52|33.01|18.13|18.67|14.64|15.57|13.61|17.4|16.75|14.32||||
2022-02-19 15:48:09|adr_usa_0308|BLRX|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||||
2022-02-19 15:48:11|adr_usa_0309|BITA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:12|adr_usa_0310|BIDU|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||||
2022-02-19 15:48:15|adr_usa_0311|BHP|price|0|||||||||||||||||||||||||||||||||||||||||||||||28.9899|29.1686|24.9702|23.37|25.9152|26.7416|26.5049|26.3886|24.3769|26.7416|25.0869|28.1636|22.1867|17.5135|19.5833|16.0333|6.3635|6.3912|7.6695|10.4761|10.3371|11.8099|9.698|10.5595|9.1145|9.3368|8.5765|9.6702|8.1412|10.1387|11.587|11.1705|9.2299|10.8865|10.5079|10.9717|13.4236|17.2859|17.7782|16.5854|19.6431|22.7386|26.4874|25.8437|32.3566|31.6372|37.7242|40.7724|35.8593|37.6295|45.8654|56.5626|74.407|66.3037|62.3372|80.6455|49.2165|40.6115|42.2208|51.8104|62.4886|72.4948|76.0353|58.6831|72.2486|87.9631|90.7652|89.5819|62.8957|66.8622|68.5378|61.8165|64.9499|74.2366|64.7795|54.5841|62.9525|64.5618|64.1548|64.7985|55.739|44.7957|43.991|40.71|31.62|25.76|25.9|28.56|34.65|35.78|36.32|35.59|40.53|45.99|44.43|50.01|49.84|48.29|54.67|58.11|49.38|54.71|36.69|49.73|51.71|65.34|69.39|72.83|53.52|60.35|
2022-02-19 15:48:19|adr_usa_0313|BCS|price|0|||||||||||||||4.5067|5.0622|5.4326|6.1117|6.3586|5.5561|5.9059|4.63|4.6095|4.8152|4.8976|4.63|5.7002|6.0911|6.3792|6.4002|5.3624|6.5155|7.2651|6.5732|7.3804|6.4579|4.9876|5.9102|5.6795|5.3624|5.9389|6.5732|7.2075|8.7066|7.0921|7.4958|8.3607|8.8224|9.5143|10.0328|10.8114|10.4369|10.4369|10.9553|13.4924|15.8569|15.2803|18.3644|24.909|25.183|27.5613|26.5235|15.2222|20.7575|26.3217|27.5613|27.446|26.5523|25.3703|23.0639|25.5|29.6947|29.0144|28.9452|25.5432|31.0325|28.4608|31.0993|21.9291|22.7871|21.5324|27.6029|28.5992|33.5349|33.3411|32.1603|35.6937|42.1423|38.2307|36.8469|37.6218|38.8211|43.1756|42.2346|46.8381|53.6374|52.5303|51.4694|44.8546|37.2436|33.3965|21.3572|22.7871|9.041|7.8417|17.0119|21.8092|16.237|20.0656|14.6594|17.3902|15.2406|16.7352|15.1576|9.0226|10.1389|13.9767|9.5023|12.7958|15.9787|16.3846|15.7941|17.04|18.13|15.7|14.61|14.81|15.01|14.57|16.44|14.78|12.96|8.62|7.6|8.69|11|11.24|10.59|10.35|10.9|11.82|10.03|8.95|7.54|8|7.61|7.34|9.52|4.53|5.66|5.01|7.99|10.23|9.65|10.32|10.35||
2022-02-19 15:48:24|adr_usa_0314|BCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5382|5.6718|4.7809|4.2761|4.7364|5.1076|5.9242|6.6369|8.3177|7.7386|8.6413|10.2894|11.0645|9.9925|10.2004|11.7386|12.1038|11.5871|10.7853|12.1751|14.4438|14.6992|14.4201|14.5477|14.1053|15.6791|14.4765|11.9197|9.6658|10.5805|12.0652|14.227|15.498|17.2233|18.8862|26.6041|27.4682|23.9196|25.4133|21.7815|24.0414|28.0591|25.0569|24.3145|28.27|27.5989|24.8372|27.5216|25.4192|23.0584|23.8038|22.3795|20.9819|20.031|20.1586|18.8912|18.3227|19.8977|19.4006|21.5679|21.8855|23.8037|24.639|29.5943|30.8398|32.1961|30.3084|30.8567|28.66|28.96|28.22|28.61|20.84|14.18|17.83|15.76|20.66|24.19|19.82|19.26|15.84||||
2022-02-19 15:48:28|adr_usa_0315|BCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:29|adr_usa_0316|BBVA|price|0||||||||||||||||||||||||3.9511|3.4996|3.4996|3.9511|3.8947|2.9634|3.8382|2.9351|2.8787|3.4431|3.302|3.4572|3.1609|3.1044|3.1327|2.4694|2.3425|2.9351|2.6952|2.9634|2.5118|2.5964|2.4836|2.8081|2.7656|2.8509|3.2177|3.4574|4.0356|4.191|4.5293|5.1786|6.0259|6.7594|9.1298|10.3713|10.9433|15.8115|17.272|11.176|16.256|14.9225|14.859|13.2715|14.4145|15.113|15.0495|15.24|14.9225|13.716|13.1267|10.6172|12.6492|11.9685|11.3487|7.681|9.8654|8.4531|10.6578|10.5054|14.0716|13.4925|13.716|14.0208|18.0238|16.5303|15.6058|17.8206|18.1356|21.1836|20.9296|23.5001|24.445|24.9428|24.7701|23.6525|24.638|22.3418|19.2735|16.4287|12.6898|8.2601|12.56|17.84|18.04|13.69|10.29|13.48|10.17|12|11.74|8.13|8.57|7.99|7.07|7.75|9.42|8.77|8.41|11.18|12.39|12.01|12.77|12|9.39|10.03|9.87|8.37|7.33|6.52|5.74|5.96|6.77|7.61|8.36|8.92|8.5|7.9|7|6.3|5.29|5.73|5.56|5.2|5.58|3.06|3.4|2.74|4.94|5.22|6.21|6.59|5.87|
2022-02-19 15:48:34|adr_usa_0317|BBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:34|adr_usa_0318|BBDO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1739|4.6255|5.3233|6.7266|7.4122|5.985|6.8991|6.0583|5.8168|6.7698|6.1747|5.5452|5.0191|4.3464|2.9183|2.8459|4.5276|4.3656|4.9803|5.4072|5.8227|5.0986|6.545|5.9354|6.9309|4.0702|4.5179|5.9504|6.5634|7.062|6.1901|7.1745|2.9504|3.1636|2.8273|4.3364|3.7545|4.42|3.43|2.91||||
2022-02-19 15:48:37|adr_usa_0319|BBD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.519|1.4992|1.2743|1.5748|1.1627|0.8063|0.7883|0.7307|0.7217|0.6371|1.1609|1.1789|1.2005|1.1429|1.1033|0.9017|0.9269|0.5849|0.9003|1.1303|0.6659|0.4827|0.5374|0.5885|0.6648|0.7772|0.9373|0.8927|0.8069|0.9415|1.3601|1.5901|1.886|2.4486|3.2224|4.1759|3.0021|3.6079|4.2083|4.1662|5.1489|5.6802|7.0667|6.1035|6.9393|4.4901|3.0388|3.2688|4.5679|6.4436|6.7125|6.5677|6.1828|7.7929|7.9536|7.5773|7.5734|6.123|6.4719|7.099|6.1112|6.3503|6.7658|7.1794|5.6875|5.9807|5.4287|5.8211|6.58|6.524|5.5926|4.5845|4.6828|2.6544|2.4475|3.9584|4.155|5.2535|4.6217|5.817|4.9837|6.8495|6.2422|7.1876|4.8691|5.0138|6.5978|7.5138|8.0331|6.8182|7.1074|3.3636|3.8|3.0636|4.7545|4.2909|5.43|3.74|3.29||||
2022-02-19 15:48:41|adr_usa_0320|BAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|2.25|3.7813|4.3438|7.9375|8.375|9.3125|10.5|7.5|7.025|5.725|3.45|4.875|5.875|3.795|1.75|1.5|1.3|3.315|6.2|10.435|12.66|8.535|16.07|24.2|19.42|17.7|22.37|15.96|14.37|11.56|12.5|13.44|14.77|17.21|19.07|16.23|16.73|16.89|10.94|4.71|4.11|6.95|12.55|16.75|14.71|14.28|19.62|24.24|25.95|27.78|16.83|14.92|16.58|12.11|15.54|12.99|13.78|14.33|16.17|17.43|15.51|13.45|13.27|12.68|6.93|8.03|7.88|13.73|12.89|11.59|14.22|19.74|20.2|19.33|26.32|26.45|28.65|26.56|29.65|24.22|28.33|18.3857|15.3|14.79|5.01|8.79|8.73|8.82|13.49|23.92|22.19|20.31|||
2022-02-19 15:48:45|adr_usa_0321|BABA|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||||
2022-02-19 15:48:48|adr_usa_0322|AZN|price|0|||||||||||||||||||||||||||||||||||||||||4.7901|4.5863|5.2589|6.0742|5.2181|5.4424|6.2373|6.7061|6.91|8.3572|8.8872|9.519|10.3955|10.9663|12.1077|13.6976|13.8607|16.1844|15.9194|17.6112|21.4433|21.4639|17.122|21.9529|23.0233|19.1706|20.6687|20.4241|19.8126|22.7479|25.7136|25.75|24.125|23.375|23.35|23.3|24.795|20.5|15.285|17.545|17.155|20.385|21.7|24.19|23.365|22.82|20.565|18.195|19.765|20.63|23.55|24.3|25.115|29.91|31.25|26.775|26.825|26.74|25.035|21.41|18.995|21.265|21.94|20.515|17.725|22.07|22.475|23.47|22.36|23.565|25.35|23.095|23.06|25.035|22.18|23.145|22.245|22.375|23.93|23.635|24.99|23.65|25.965|29.685|32.44|37.155|35.72|35.19|34.215|31.855|31.82|33.95|28.16|30.19|32.86|27.32|31.14|34.09|33.88|34.7|34.97|35.11|39.57|37.98|40.43|41.28|44.57|49.86|44.66|52.89|54.8|49.99|49.72|59.9|60.06|58.25||||
2022-02-19 15:48:52|adr_usa_0323|AVH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:52|adr_usa_0324|AVAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|10.79|9.05|9.79|7.62|6.94|7.42|7.88|8.38|7.96|7.9|7.93|8.9|8.74|8.34|8.25|7.85|5.8|7.79|7.88|7.58|8.72|4.35|4.36|4.61|6.92|6.21|5.68|5.74|5.23||
2022-02-19 15:48:56|adr_usa_0327|AU|price|0|||||||||||||||||||||||||||||||||||||||||||||||50.625|45.315|37.19|30.94|32.815|31.875|47.815|40|40|30.94|30.315|24.065|26.875|19.22|23.9063|20.25|26.875|19.5625|20.125|21.5|31.4375|25.6875|24|20.5625|18.375|14.9375|14.45|17.91|15.96|18.06|25.18|26.08|26.65|34.26|30.18|31.9|37.7|46.7|42.27|32.16|38.9|36.35|34.45|35.73|42.44|49.33|54.12|48.12|37.74|47.09|44.59|37.82|46.89|42.81|33.96|33.94|23.1|27.71|36.76|36.63|40.76|40.18|37.95|43.18|46.24|49.23|47.95|42.09|41.36|42.45|36.92|34.34|35.05|31.37|23.55|14.3|13.28|11.72|17.08|17.21|12|8.7|9.34|8.95|8.19|7.1|13.69|18.06|15.92|10.51|10.77|9.72|9.29|10.19|9.49|8.21|8.58|12.55|13.1|17.81|18.27|22.34|16.63|29.49|26.38|22.62|21.97|18.58|15.99|20.98|
2022-02-19 15:49:02|adr_usa_0328|ATV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:02|adr_usa_0329|ATHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.81|36.62|33|40.05|37.44|44.08|50.54|29.59|35.51|26.88|20.95|24.52|25.98|32.59|45.15|63.68|64.65|83.35|97.51|82.76|79.55|105.12|81.84|90.9|80.01|71.02|75.5|90.7|96.62|96.37|65.69|44.06|27.12||||
2022-02-19 15:49:04|adr_usa_0332|ASX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.18|7.19|4.65|4.76|3.75|4.3|3.88|4.54|5.55|3.88|4.54|4.02|5.74|7.78|8.24|7.85|7.82||||
2022-02-19 15:49:07|adr_usa_0333|ASR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|15.875|19.36|18.6|8.9|14.04|15.3|11.71|11.95|11.49|10.99|15.44|14.7|16.93|20.73|18.3|21.8|26.63|27.43|31.63|40|31.52|32.86|31.71|37.81|43.28|44.98|53.15|49.88|58.7|55.78|52.15|49.66|37.43|28.78|35.15|43.13|52.76|53.1|50.61|48.09|55.4|56.72|59.89|50.91|54.49|70.4403|72.34|86.16|115.46|136|104.5|114.23|130.55|122.17|130.25|125.66|130.84|138.73|140.31|151.42|143.32|150.33|157.45|145.62|147.21|175.45|201|190.75|179.21|176.86|157.01|205.63|153.12|164.69|168.93|157.84|189.2|89.34|113.22|116.06|159.71|179.24|184.02|179.15|203.22||
2022-02-19 15:49:10|adr_usa_0334|ASML|price|0|||||||||||||||||||||||||||||||||||||||||||||||||3.4255|4.3695|5.3428|4.0495|4.9175|4.9935|4.6355|6.0662|9.1336|14.2484|24.0513|16.4405|22.5143|14.157|7.6418|14.8573|21.9206|28.923|32.6373|55.4104|54.497|64.4832|47.2207|32.9723|31.6936|32.5156|16.382|24.9164|37.0751|22.096|9.0459|12.2171|9.6012|13.9854|19.1732|29.3006|26.787|25.0041|18.8079|23.2651|24.5073|22.8851|24.1273|29.3444|29.7682|29.549|34.0208|35.9937|36.169|40.1147|48.0208|40.6457|32.2282|31.6956|22.8754|23.4729|22.7455|28.1233|38.4114|44.2829|45.9846|35.6835|38.6193|49.8037|57.8055|48.011|44.8675|54.2852|65.1319|66.7946|69.7303|64.39|67.99|79.11|98.76|93.7|93.36|93.27|98.82|107.83|101.03|104.13|87.98|88.77|100.39|99.21|109.58|112.2|132.8|130.31|171.2|173.82|198.56|197.97|188.02|155.62|188.05|207.93|248.42|295.94|261.64|368.03|369.27|487.72|617.36|690.84|745.11|796.14|||||
2022-02-19 15:49:15|adr_usa_0335|ASMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:15|adr_usa_0337|AMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1333|2.5033|3.4567|2.09|3.2533|3.3983|2.25|2.0933|2.4333|2.34|3.125|3.92|4.5083|6.0983|5.9317|6.4233|8.6417|8.8417|9.955|12.11|14.675|17.435|15.635|19.435|21.68|22.9|30.1|31.425|30.33|29.65|26.37|23.45|15.895|14.12|19.365|22.725|23.635|24.595|24.26|25.81|28.385|27.355|26.09|23.44|22.5|23.83|25|25.59|22.77|19.03|19.93|21.09|23.05|20.03|19.69|26.38|22.2|20.79|21.02|17.36|14.48|15.18|11.73|11.13|12.51|14.13|15.97|18.47|17|18.86|16.37|16.61|14.1|15.32|15.14|15|16.17|12.65|13.06|12.84|14.34|13.77|15.3|17.94|20.97||||
2022-02-19 15:49:19|adr_usa_0338|AMRN|price|0.221269296741|||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 15:49:25|adr_usa_0339|AMOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.094|2.6145|3.4085|2.0435|3.0833|3.225|2.2|2.285|2.4583|2.2933|3.0368|3.8383|4.1667|6.5|5.94|6.3917|8.6667|8.3368|9.8717|12.875|15.12|16.775|15.935|19.275|21.645|23.25|31.5|32.315|30.105|29.92|26.205|23.905|15.31|15.18|19.48|22.3|23.425|24.625|23.845|25.91|28.3549|27.7519|26.675|22.71|22.126|24.008|25.26|24.79|22.74|19.03|20|21.04|23|20.01|19.36|26.32|22.19|21.01|21.01|17.49|14.41|15.09|11.755|11.06|12.45|13.954|15.71|18.4225|16.8|18.8384|16.29|16.6371|13.9284|15.32|15.0703|14.85|15.99|12.4|12.86|12.75|13.5|13.77|15.3|17.97|20.8||||
2022-02-19 15:49:29|adr_usa_0341|ALU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:30|adr_usa_0342|AKO.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20.875|23.25|19.063|20|15.75|10.5|13|11.75|15.25|13.875|14.625|12|10.1875|10.5|9.5|10.25|10.9|9.2|7.7|6.89|6.15|5.1|7|6.4|7.69|8|10.76|10.5|11.17|11.78|13.4|13.8|13.75|16.15|13.41|14.6|14.07|14.64|17|19.55|20.55|18.3|17.94|20|15.85|16.28|13.77|15.03|16.87|18.45|20.49|19.91|22.41|27.8|30.3|28.1|29.02|26.37|25.812|31.6|31.09|34|38.08|40.88|33.54|33.48|28.81|21.23|23.06|19.16|17.4|15.05|19.69|20.66|18.03|18.5|20.57|22.46|22.16|24.28|24.83|27.54|29.63|29.13|24.9|23.06|21.49|21.63|21.51|20.33|17.37|12|15.54|13.1862|14.79|15.5|13.78|13.06|12.08|||
2022-02-19 15:49:34|adr_usa_0343|AKO.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||27.626|26.126|26.25|35.126|33.25|36.126|34.5|36.75|34.75|30.5|37.126|21.438|25.75|20.813|23|17.5|13.75|14.5|15.1875|20|17.3125|17.8125|12.6875|11.75|12.6875|12|13.4|13.48|10.29|9.75|8.08|7.15|4.81|6.98|6.6|7.85|8.32|10.5|11.15|12.11|12.6|13.1|12.95|12.46|15.62|13.05|13.85|13.41|13|15.49|17.89|19.13|17.2|16.75|19.25|14.26|13|10.5|12.27|14.75|15.22|16.9502|17.5|17.9|23.95|23.8|23.7|25.03|20.5|20.93|27.62|26.52|27.72|29.94|32.02|27.3|25.14|21.0393|17.72|18.6|16.15|14.3|12.64|15.21|17.05|16.28|16.96|19.23|21.32|20.53|22.49|22.7|24.41|26.51|25.5|20.5099|19.8601|18.94|19.0649|18.9|17.3|15.6002|10.17|12.2658|10.61|13.3208|13.39|12.41|10.99|10.48|||
2022-02-19 15:49:38|adr_usa_0344|AIXG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:38|adr_usa_0345|AEG|price|0||||||||||1.6668|1.8476|2.6063|2.4038|2.6066|2.4413|2.4104|2.6373|2.7644|2.5918|1.9982|2.2161|2.4941|2.5317|2.7344|2.6217|2.7119|3.1776|3.6434|3.5232|4.1917|3.6809|3.7711|4.0264|3.4556|3.5307|4.2067|4.1767|4.1466|5.0331|5.003|5.8744|5.2284|5.7993|6.5205|5.9946|6.22|6.9712|7.6325|8.5938|8.384|8.714|10.5769|11.388|11.088|11.96|15.205|16.677|16.842|19.156|21.545|29.1617|41.5865|37.5|58.774|43.2091|35.5469|41.5865|45.9135|38.7019|34.2548|35.6971|39.8437|28.1154|27.3077|25.0961|25.7404|23.5|19.5673|9.0673|12.3365|7.2596|10.04|11.7|14.8|12.85|12.12|10.8|13.71|13.46|12.87|14.9|16.32|18.43|17.07|18.77|18.95|19.94|19.65|19.03|17.53|14.64|13.11|8.78|6.05|3.84|6.16|8.46|6.41|6.81|5.28|5.99|6.13|7.5|6.8|4.05|4.02|5.56|4.62|5.21|6.44|6.01|6.76|7.4|9.48|9.2|8.77|8.22|7.5|7.93|7.4|5.75|5.67|5.5|4.01|3.86|5.53|5.13|5.11|5.79|6.3|6.77|5.92|6.43|4.65|4.79|4.95|4.13|4.53|2.49|2.94|2.56|3.95|4.73|4.13|5.09|4.94|
2022-02-19 15:49:43|adr_usa_0347|ACH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.275|5.325|4.375|3.275|3.52|4.455|5.56|7.125|19.6375|20.1275|13.2875|15.4075|14.465|14.94|13.72|14.2|19.35|25.0675|18.19|16.51|23.62|25.55|42.2|62.52|53.95|36.27|29.32|14.98|13.56|13.56|24.29|27.39|27.68|25.74|20.9|24.52|23.01|24.11|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||||
2022-02-19 15:49:46|adr_usa_0349|ABEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4823|0.4916|0.4191|0.3759|0.6053|0.583|0.5467|0.5733|0.4457|0.3108|0.3636|0.3347|0.4338|0.4627|0.5398|0.6119|0.583|0.829|0.9061|0.8482|0.7711|0.7|0.8252|0.802|0.622|0.5316|0.614|0.65|0.8264|0.866|1.008|0.8|0.7796|0.8976|1.0872|1.142|1.2224|1.4792|1.5524|1.6764|1.5416|1.804|1.9516|2.1052|2.852|2.892|2.8844|3.0448|2.6228|2.1844|1.6604|1.91|2.5256|3.218|3.8704|3.7112|4.2736|4.9216|6.116|5.44|6.476|6.25|7.252|8.66|7.778|7.634|8.54|8.466|6.746|7.732|7.12|7.46|7.13|6.55|6.07|5.76|6.15|4.78|4.49|5.27|5.43|6.09|4.83|5.67|5.38|6.59|6.24|7.11|4.89|4.63|3.84|4.3|4.81|4.69|4.57|2.51|2.72|2.19|3.03|2.74|3.66|2.79|2.66||||
2022-02-19 15:49:51|adr_usa_0350|ABB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.22|26.77|28.625|29.563|31.075|24.85|25.25|17.438|15.6|8.5|9.7|8.65|8.35|4.03|3.01|2.43|3.62|5.54|5.05|5.92|5.62|6.1|5.49|6.22|6.93|7.18|9.17|12.13|11.92|13.21|17.79|16.94|22.19|25.91|28|26.71|30.38|19.4|13.59|13.94|15.14|20.1|18.74|21.64|18.55|21.21|21.95|23.73|25.68|17.62|18.37|20.29|16.48|19.03|20.72|22.63|22.24|23.8|25.33|25.2|23.28|22.56|21.22|21.31|22.31|17.14|17.55|19.17|21.29|22.49|21.18|23.44|25.05|24.59|26.56|23.56|22.47|23.71|18.44|18.87|19.89|19.57|23.84|18.22|21.98|25.61|27.08|30.22|33.84|33.63|37||||
2022-02-19 15:49:55|adr_usa_0352|YNDX|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||||
2022-02-19 15:49:57|adr_usa_0353|ADAP|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||||
2022-02-19 15:49:59|adr_usa_0354|ARGX|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||||
2022-02-19 15:50:01|adr_usa_0355|ASND|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||||
2022-02-19 15:50:04|adr_usa_0356|AUTL|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||||
2022-02-19 15:50:05|adr_usa_0357|BGNE|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||||
2022-02-19 15:50:08|adr_usa_0358|CLLS|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||||
2022-02-19 15:50:10|adr_usa_0359|ENIA|price|0|||||||||||||||||||||||||||||||||||||||||||10.4968|12.0329|9.3447|10.8168|13.8891|14.2091|12.673|15.1052|12.929|14.5931|14.4651|15.8732|16.5133|14.2091|16.2573|18.2097|18.9777|14.8492|16.1615|12.5132|10.4328|13.217|13.7291|11.7129|10.6888|12.0329|10.4008|10.2088|9.1207|9.0247|8.5767|7.6704|6.2674|6.8101|4.6288|2.9647|2.2939|2.0942|1.9918|2.2581|2.9596|3.7686|3.2924|3.0518|3.7072|4.3575|4.3011|5.3457|5.8577|5.6273|6.0728|5.7604|6.7589|8.1926|8.3411|10.2664|9.0836|8.208|9.0529|7.9776|8.3565|6.5234|7.7318|9.4574|9.4471|11.7052|10.2357|10.1947|12.0381|11.8896|10.6607|11.8281|8.6586|9.0273|10.3381|9.5751|8.3923|9.3294|9.9276|8.4416|8.2868|7.7347|8.0133|8.6944|8.1423|8.2713|8.39|8.1681|6.5221|6.2693|7.1722|8.58|8.19|8.21|10.39|9.43|10.22|11.17|11.62|8.81|7.73|8.92|8.93|8.87|9.11|10.98|6.06|7.51|6.46|8.22|8.48|7.22|5.85|5.44|||
2022-02-19 15:50:14|adr_usa_0360|ENIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.18|5.77|4.9|4.56|5.39|5.5|5.93|5.72|6.36|4.93|5|4.79|5.03|4.83|4.28|4.77|3.28|3.91|3.32|3.92|4.01|2.94|2.4|1.77|||
2022-02-19 15:50:15|adr_usa_0361|GLPG|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||||
2022-02-19 15:50:18|adr_usa_0362|HCM|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|
2022-02-19 15:50:20|adr_usa_0363|PBRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:20|adr_usa_0364|ZLAB|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||||
2022-02-19 15:50:22|adr_usa_0365|PDD|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||||
2022-02-19 15:50:23|adr_usa_0366|TAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.51|21.4|23.13|24.17|23.52|22.54|23.85|21.16|22.13|21.76|23.43|22.58|27.5|22.16|23.84|24.43|23.69|23.16|22.15|21.016|25.675|24.22|21.6|25.335|23.58|21.35|24.455|20.725|23.8|25.83|27.62|28.54|25.915|20.5|21.09|17.26|21.27|17.69|17.77|19.79|14.83|18.32|17.84|18.18|18.26|16.83|16.31|13.69||||
2022-02-19 15:50:26|adr_usa_0367|MUFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|8.48|6.1|6.73|6.54|6.34|5.32|3.92|4.49|6.44|7.18|9.57|9.04|8.3|9.46|8.7|8.72|12.24|14.33|14.67|12.68|12.72|12.71|11.23|11.31|9.4|9.35|8.76|9.26|8.74|6.14|4.92|6.26|5.33|5.16|5.37|4.72|4.8|5.24|4.61|4.49|4.41|4.22|5.15|4.57|4.72|4.93|5.96|6.11|6.52|6.37|5.29|6.23|5.73|5.56|6.36|7.05|6.04|6.17|4.68|4.82|5.22|6.37|6.58|6.52|6.51|7.35|6.62|5.73|6.27|4.73|4.95|4.65|5.1|5.47|4.02|4.09|4.11|4.33|5.55|5.47|6.11|5.55|
2022-02-19 15:50:30|adr_usa_0368|EQNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.47|6.25|6.54|7.4|8.59|7.99|8.38|7.29|8.71|8.98|11.1|12.28|12.58|14.62|15.56|16.8|19.31|24.71|22.6|27.37|24.94|24.63|26.66|27.1|29.05|33.46|29.39|29.86|38.48|26.22|16.43|19.04|19.77|23.16|25.11|23.22|19.32|20.91|23.42|27.43|24.22|22.54|25.69|27.69|22.42|26.52|24.81|24.21|20.53|22.95|23.88|27.1|30.95|28.46|18|17.72|17.89|14.6|14.2|15.82|16.3|15.07|18.19|17.39|16.57|19.63|21.29|23.07|26.14|26.62|21.23|22.89|20.09|20.08|19.9|9.78|14.7|15.98|16.41|19.58|21.2|23.3|27.2||||
2022-02-19 15:50:34|adr_usa_0369|RELX|price|0|||||||||||||||||||||||||||||||||||||||||||||||6.1875|6.1875|6.125|7.094|7.719|7.5|8.375|8.4375|9.1875|9.4375|9.219|9.922|8.7188|10.3283|10.4063|9.2813|8.4063|7.875|8.875|6.7656|6.1719|7.4688|7.4844|8.75|8.1094|10.6563|9.2875|8.85|8.225|8.325|9.8925|9.75|8.8125|8.7575|7.25|8.4225|7.9|8.425|8.875|9.8375|8.8775|9.275|10.405|9.68|9.2225|9.3775|9.585|10.06|11.1325|11.01|12.005|12.925|12.6125|13.475|12.75|11.3875|10.035|7.46|7.125|7.4525|7.52|8.1975|8.0225|7.325|8.4375|8.3912|8.66|9.12|7.605|8.065|8.845|8.0075|9.5525|10.51|11.8825|11.4075|13.4775|15.0125|15.36|16.1725|16.1075|17.0125|17.22|16.25|17.39|17.83|18.79|18.7|19.16|17.97|19.8|21.9|22.35|23.7|20.89|21.74|20.93|20.52|21.45|24.41|23.72|25.27|21.4|23.56|22.37|24.66|25.16|26.67|28.86|32.61|
2022-02-19 15:50:38|adr_usa_0370|SE|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|
2022-02-19 15:50:40|adr_usa_0371|TAL|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9167|2.875|1.8617|1.8433|2.0883|1.705|1.8333|1.7667|1.2167|1.4983|1.51|1.8583|2.0083|3.2783|4.115|3.7833|5.6683|5.12|5.12|6.0317|5.1|7.125|8.515|8.9033|9.9683|12.7117|14.4117|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|3.35|
2022-02-19 15:50:41|adr_usa_0372|GMAB|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|||||
2022-02-19 15:50:44|adr_usa_0373|VEDL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:44|adr_usa_0374|ZTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|12.07|13.09|13.93|14.29|15.92|14.64|19.8|16.75|16|18.28|18.95|21.05|23.35|26.48|36.93|29.59|27.98|28.38|30.6|30.26|26.89||||
2022-02-19 15:50:46|adr_usa_0375|BNTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.82|33.88|58.4|66.74|69.23|81.52|109.19|223.88|272.99|257.8||||
2022-02-19 15:50:47|adr_usa_0376|TCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0366|1.755|2.0663|2.0931|3.0425|2.3519|3.3144|4.1381|3.625|5.0525|6.0225|5.5587|7.9313|8.1538|9.6125|12.8175|14.27|13.9575|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||||
2022-02-19 15:50:50|adr_usa_0377|TLSA|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|
2022-02-19 15:50:52|adr_usa_0378|NIO|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||||
2022-02-19 15:50:54|adr_usa_0379|LN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:54|adr_usa_0380|BILI|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||||
2022-02-19 15:50:56|adr_usa_0381|GDS|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||||
2022-02-19 15:50:57|adr_usa_0382|GSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:58|adr_usa_0383|TME|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||||
2022-02-19 15:50:59|adr_usa_0384|NTCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|9.84|14.51|18.21|20|16.99|22.69|16.65|9.27||||
2022-02-19 15:51:00|adr_usa_0385|WPP|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.908|8.438|7.97|9.375|12.033|11.375|15.313|16.75|18.313|21.469|20.375|20.375|22.938|22.563|29|33.625|22.8125|30.875|43.25|42.875|46.5|83.125|86.75|72.625|59.3125|62.8125|53.6875|50.25|36.8725|53.9|56.46|44.081|34.1|37.88|27.52|40.07|42.12|49.3|50.91|51.23|46.61|54.67|56.73|51.05|51.12|54|60.01|60.29|61.73|67.78|75.99|74.75|67.5|64.29|59.64|47.82|40.64|29.59|27.95|33.26|42.97|48.65|51.55|46.81|55.67|61.97|61.76|62.75|46.05|52.23|68.37|60.86|68.13|72.9|80.12|85.39|102.94|114.86|103.08|108.99|100.44|104.1|113.77|112.72|104.03|114.74|116.43|104.52|117.72|110.66|109.4|105.41|92.8|90.56|79.55|78.58|73.27|54.8|52.8|62.91|62.59|70.29|33.77|39.13|39.24|54.08|63.9|67.79|67.04|75.55|||
2022-02-19 15:51:05|adr_usa_0386|MLCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|15.81|12.17|16.56|12.17|11.85|9.23|3.99|3.18|3.7|4.96|7.208|3.36|4.88|4.26|4.86|6.3|7.65|12.77|9.7|9.36|13.865|11.03|12.8|16.5|21.89|22.7|30.79|38.93|41.01|33.91|26.72|24.81|21.875|19.21|13.76|17.46|16.95|13.9|16.2|15.57|18.58|23.79|23.85|28.47|28.14|30.15|20.7|16.7|22.59|21.62|19.15|24.1|12.26|16.67|16.6|18.27|20.04|17.05|9.99|9.91|
2022-02-19 15:51:08|adr_usa_0387|OCFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|10.15|18.26|21.3|19.71|14.78|12.02|4.1|2.47|
2022-02-19 15:51:09|adr_usa_0388|IQ|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||||
2022-02-19 15:51:10|adr_usa_0389|KC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|31.52|29.53|43.55|39.32|33.93|28.32|15.75||||
2022-02-19 15:51:11|adr_usa_0390|DADA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3|26.47|36.5|27.14|29.01|20.04|13.16||||
2022-02-19 15:51:12|adr_usa_0391|HUYA|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|
2022-02-19 15:51:14|adr_usa_0392|LEGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.56|30.87|28.16|29.02|41.05|50.56|46.61||
2022-02-19 15:51:15|adr_usa_0393|SUZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6912|3.9813|3.84|6.7467|8.1867|9.816|10.64|8.8833|9.6133|9.1667|9.1367|7.2567|5.7567|3.66|4.5833|2.1833|2.8533|3.44|3.9|3.46|4.1167|3.75|3.55|3.85|4.02|4.13|4.505|5.1|4.795|4.65|3.31|3.595|3.25|3.98|4.2|4.438|6.065|6.57|8.96|11.5|11.865|10.65|11.795|8.67|8.195|9.98|5.47|7.18|9.33|10.87|13.13|12.17|9.88|10.59||||
2022-02-19 15:51:18|adr_usa_0394|DOYU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|8.75|8.5|6.86|11.1|14.29|11|10.21|7.21|3.19|2.37||||
2022-02-19 15:51:19|adr_usa_0395|MOR|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||||
2022-02-19 15:51:21|adr_usa_0396|MOMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|30.3|43.5|37.5|51|29.1|16.2|16.8|24|15.9|12|9|3.6|4.14|7.35|3.3|2.1|1.5|1.8|1.2|1.95|0.72|0.9|0.45|0.45|0.45|0.9|0.25|0.2|0.2|0.2|0.2|0.2|0.59|0.55|0.41||||11.53|10.7|16.1|12.11|16.13|11.51|10.43|23.3|19.01|33.8|37.06|32.67|25.62|35.61|42.86|44.22|24.41|38.24|33.31|32.78|33.5|21.69|17.48|13.67|13.46|14.76|15.65|10.77|8.69||||
2022-02-19 15:51:24|adr_usa_0397|VEON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.06|16.08|14.51|14.96|14.13|12.89|10.05|9.45|10.95|7.79|11.6|10.73|11.8|9.83|11.25|12.8|8.78|8.56|7.71|4.19|5.21|4.97|4.09|3.3|3.95|3.52|3.51|3.85|3.92|3.87|4.11|3.82|2.6|2.35|2.94|2.35|2.09|2.75|2.42|2.53|1.51|1.8|1.25|1.56|1.69|1.76|2.11|1.68|||
2022-02-19 15:51:27|adr_usa_0398|BZUN|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||||
2022-02-19 15:51:29|adr_usa_0399|BNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.01|25.08|23.1|26.92|29.46|17.88|9.53||||
2022-02-19 15:51:30|adr_usa_0400|IMAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|13|29.93|47.03|47.15|48.47|83.95|72.49|47.39|||
2022-02-19 15:51:31|adr_usa_0401|RCEL|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||||
2022-02-19 15:51:33|adr_usa_0402|QFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|15|11.9|8.9|9.41|7.51|10.71|11.9|10.69|26.01|42.92|20.32|22.08|
2022-02-19 15:51:35|adr_usa_0403|AMYT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.9|7.9|12.36|14.16|13.93|12.13|12.045|10.8||||
2022-02-19 15:51:36|adr_usa_0404|FUTU|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|
2022-02-19 15:51:38|adr_usa_0405|DNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:51:38|adr_usa_0406|LX|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|
2022-02-19 15:51:39|adr_usa_0407|SY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|13.89|9.47|11.93|10|13.57|11.98|11.03|9.9|9.8|4.12|3|
2022-02-19 15:51:40|adr_usa_0408|MFGP|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5593|40.5858|36.4513|21.5164|20.5641|19.1418|23.7102|30.2555|21.09|13.8|14.25|5.81|3.76|3.2|5.54|7.11|5.49|5.04|5.74|
2022-02-19 15:51:43|adr_usa_0409|ZEAL|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||
2022-02-19 15:51:44|adr_usa_0410|MESO|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||
2022-02-19 15:51:47|adr_usa_0411|NIU|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|
2022-02-19 15:51:48|adr_usa_0412|ITCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.313|8.55|7.758|7.875|8.82|8.466|8.16|6.852|7.236|7.992|8.364|9.15|11.163|10.596|10.179|8.619|7.545|6.273|6.456|9.03|9.696|12.72|12.45|14.175|21.744|26.97|21.59|23.56|20.25|19.79|20.15|18.32|17.61|19.6|21.11|16.8|16|20.7|16.73|18.75|19.43|17.75|15.82|16.41|13.48|12.24|13.14|12.36|13.11|11.99|13.35|13.32|13.81|13.22|14.65|14.72|15.15|14.17|13.5849|12.35|11.63|8.7041|3.7498|4.0108|4.3|4.755|5.78|4.25|3.68|2.745|
2022-02-19 15:51:51|adr_usa_0413|GTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.07|11.94|14|21.46|20.14|13.85|6.1|
2022-02-19 15:51:52|adr_usa_0414|HLG|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|
2022-02-19 15:51:53|adr_usa_0415|OPRA|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|||||
2022-02-19 15:51:55|adr_usa_0416|FANH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.29|14.94|12.28|13.94|10.89|8.89|7.25|13.16|22.96|21.1|26.61|27.57|22.44|16.49|13.51|14.16|6.31|6.83|6.41|6.98|5.98|6.41|6.79|6.07|5.25|6.01|8.56|7.07|5.5|6.25|8.63|9|7.56|9.35|7.74|7.15|8.09|8.51|9.04|8.82|10.8|21.7|27.55|28.1|27.89|22|25.95|33.33|27.5|25.45|18.75|20|18.87|12.02|15.17|15.1|11.82|7.05||||
2022-02-19 15:51:58|adr_usa_0417|BEST|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|
2022-02-19 15:52:00|adr_usa_0418|TLND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:00|adr_usa_0419|HHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|16.04|18.92|20.73|14.93|23.36|23.4|31.75|34.01|41.06|49.77|51.85||||
2022-02-19 15:52:02|adr_usa_0420|MSC|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|
2022-02-19 15:52:03|adr_usa_0421|GHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|19.98|13|12.98|13|12.88|10.86|12.48|11.14|13.37|12.54|13|13.2|11|8.06|8.78|
2022-02-19 15:52:04|adr_usa_0422|DAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|14.08|21.04|37.5|25.84|26.53|23.82|23.09|12.09|12.48||||
2022-02-19 15:52:06|adr_usa_0423|DAVA|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||||
2022-02-19 15:52:07|adr_usa_0424|LINX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:07|adr_usa_0425|IMOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8118|14.0706|9.4118|24.2353|15.9059|12|8.6588|7.9059|5.8353|9.8824|33.1765|43.3882|36.4706|30.3059|29.1294|29.6|30.4941|31.2|27.9059|32.5176|27.5294|28.7059|31.7647|33.6|32.5176|28.6588|20.0471|13.2235|15.9059|8.9882|0.8753|1.6471|3.5765|4.3294|3.2522|3.5294|7.5765|5.1765|6.9647|10.3529|10.6941|6.3765|5.8353|21.1294|13.6706|17.5765|12.6824|14.4824|21.7882|20.9529|22.5882|25.1765|28.6471|26.0706|27.4824|28.4412|26.6824|19.1294|22.4824|20.4118|21.4471|23.3647|16.8235|20.6235|24|22.8824|20.8|18.6471|17.0706|18|16.62|16.88|15.47|20.11|23.41|16.55|22.61|19.03|23.58|31.2|33.39|35.7|34.26||||
2022-02-19 15:52:11|adr_usa_0426|TIGR|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|
2022-02-19 15:52:12|adr_usa_0427|NEW|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|
2022-02-19 15:52:13|adr_usa_0428|QTT|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|
2022-02-19 15:52:15|adr_usa_0429|CANG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9.286|7.9|7|7.15|5.38|8.6|5|6.05|5.31|8.65|8|5.37|4.02|3||||
2022-02-19 15:52:16|adr_usa_0430|JMIA|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||||
2022-02-19 15:52:17|adr_usa_0431|SOGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:18|adr_usa_0432|QH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|6.99|7.54|6.19|4.43|2.61|1.11||||
2022-02-19 15:52:19|adr_usa_0433|CALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|24|33.62|27.565|29.45|21.62|24.76||||
2022-02-19 15:52:21|adr_usa_0434|LOMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.09|22.75|21.44|12.21|9.4|9.95|10.85|11.5|5.44|8.2|3.38|4.26|4.1|6.26|6.37|6.8|6.97|6.61||||
2022-02-19 15:52:22|adr_usa_0435|ORTX|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||||
2022-02-19 15:52:24|adr_usa_0436|DUO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.865|15.52|14.73|10.11|6.87|7.54|6.29|3.04|1.11|0.465|
2022-02-19 15:52:25|adr_usa_0437|BLCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.88|8.68|10.1|9.19|7.48|3|1.53|
2022-02-19 15:52:26|adr_usa_0438|IPHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.44|6.68|6.85|3.84|4.09|4.31|3.29|6.17|4.56|
2022-02-19 15:52:27|adr_usa_0439|YIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:28|adr_usa_0440|UXIN|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|
2022-02-19 15:52:29|adr_usa_0441|AVDL|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||||
2022-02-19 15:52:33|adr_usa_0442|ONE|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270|380.5|208|181|215|198.5|192|182|130.5|102.75|107.25|100|91.5|41|13.3125|3.79|3.65|
2022-02-19 15:52:34|adr_usa_0443|SOHU|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|
2022-02-19 15:52:38|adr_usa_0444|HKIB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:38|adr_usa_0445|HUIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|8.05|7.71|8.14|7|8.37|5.96|2.28|1.43|
2022-02-19 15:52:39|adr_usa_0446|CEPU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.79|17|10.05|10.71|9|9.19|8.7|2.85|4.86|2.25|2.54|2.15|2.66|2.21|2.58|3.1|3.27|
2022-02-19 15:52:41|adr_usa_0447|QD|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||||
2022-02-19 15:52:43|adr_usa_0448|FINV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|7.07|7.33|5.84|5.76|3.7|3.87|4.24|3.33|2.4|1.46|1.71|1.84|2.59|7.01|9.52|5.51|4.69|
2022-02-19 15:52:44|adr_usa_0449|CTK|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|
2022-02-19 15:52:46|adr_usa_0450|PUYI|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|
2022-02-19 15:52:47|adr_usa_0451|HMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:47|adr_usa_0452|QK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.72|11|12.6|11|6.43|2.69|2.6|1.41|0.67|0.5549|
2022-02-19 15:52:48|adr_usa_0453|YRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.99|13.98|25|22.3|24.56|25.58|44.71|43.38|38.77|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|
2022-02-19 15:52:50|adr_usa_0454|MOGU|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|
2022-02-19 15:52:52|adr_usa_0455|EH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10.74|10.484|7.978|21.11|37.04|43|23.91|14.92|
2022-02-19 15:52:53|adr_usa_0456|ICLK|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||||
2022-02-19 15:52:54|adr_usa_0457|ADXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|6.6||11.03|13.4|10.5|9.5594|9.01|6.29||||
2022-02-19 15:52:56|adr_usa_0458|IVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|11.82|14.5|14.7|13.635|14.16|13.66|
2022-02-19 15:52:57|adr_usa_0459|BVXV|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|
2022-02-19 15:52:58|adr_usa_0460|YJ|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|
2022-02-19 15:53:00|adr_usa_0461|BCYC|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||||
2022-02-19 15:53:01|adr_usa_0462|ITMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:01|adr_usa_0463|JFU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3076|10.94|9.5|9.45|3.68|0.804|1.36|1.77|2.54|1.73|1.1|
2022-02-19 15:53:03|adr_usa_0464|YI|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|
2022-02-19 15:53:04|adr_usa_0465|COE|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|||
2022-02-19 15:53:06|adr_usa_0466|LIZI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|7|5.36|2.26|3.88|9.15|7.33|3.17|1.85||||
2022-02-19 15:53:07|adr_usa_0467|VIST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|4.77|7.85|2|3.31|2.25|2.555|2.56|4.1|5.03|5.24||||
2022-02-19 15:53:08|adr_usa_0468|CNF|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||||
2022-02-19 15:53:11|adr_usa_0469|TLC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:11|adr_usa_0470|WIMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.27|3.45|5.57|5.76|6.6|5.49|4.12|3.04|
2022-02-19 15:53:12|adr_usa_0471|CAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|6.1|3.04|1.9|1.87|5.93|20.67|8.15|6.11|5.15|
2022-02-19 15:53:13|adr_usa_0472|UCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.475|12.3928|10.54|10.55|10|4.35|6.59|
2022-02-19 15:53:15|adr_usa_0473|BEDU|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|18.36|18.23|19.11|17.74|12.4|10.86|11.41|9.44|8.9|9.35|8.4|7.27|7.43|6.63|6.32|3.77|3.36|1.91|1.08|
2022-02-19 15:53:16|adr_usa_0474|VIOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.8|11.27|8.17|8.26|8.04|4.35|5.3|5.96|5.17|10.4|8.2|4.81|2.32||||
2022-02-19 15:53:18|adr_usa_0475|SMMT|price|0.789165446559||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2.03|
2022-02-19 15:53:20|adr_usa_0476|GNFT|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|
2022-02-19 15:53:21|adr_usa_0477|REDU|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|
2022-02-19 15:53:23|adr_usa_0478|SUPV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|12.79|14.8|13.14|17|17.4|23.32|30.01|30.34|10.86|8.29|8.35|6.08|7.39|2.82|3.68|1.55|2.2|1.78|2.17|1.76|2.11|2.2|1.93||||
2022-02-19 15:53:25|adr_usa_0479|NCNA|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||||
2022-02-19 15:53:26|adr_usa_0480|RUHN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:27|adr_usa_0481|JG|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||||
2022-02-19 15:53:28|adr_usa_0482|CIH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.49|4.7659|3.64|1.36|2.14|1.4|1.95|2.18|1.99|1.34|0.96|
2022-02-19 15:53:30|adr_usa_0483|AIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|6.42|9.07|6.18|4.26|5.27|7.36|7.96|4.08|3.48|
2022-02-19 15:53:31|adr_usa_0484|ERYP|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|||
2022-02-19 15:53:32|adr_usa_0485|CYAD|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|
2022-02-19 15:53:34|adr_usa_0486|BFRA|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||||
2022-02-19 15:53:36|adr_usa_0487|SECO|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|
2022-02-19 15:53:37|adr_usa_0488|MREO|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|||
2022-02-19 15:53:38|adr_usa_0489|KRKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.47|7.39|4.45|3.33|2.5301|2.79|3.35|2.48|1.6|1.055|
2022-02-19 15:53:39|adr_usa_0490|KTOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:39|adr_usa_0491|SKYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:40|adr_usa_0492|TC|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|
2022-02-19 15:53:41|adr_usa_0493|LOV|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|
2022-02-19 15:53:43|adr_usa_0494|XYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.23|13.44|17.34|11.19|7.92|5.19|2.79|2.7|1.5|1.95|3.35|14.8|4.2|3.39|
2022-02-19 15:53:44|adr_usa_0495|JFIN|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|
2022-02-19 15:53:45|adr_usa_0496|TRVG|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||||
2022-02-19 15:53:48|adr_usa_0497|LAIX|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|
2022-02-19 15:53:49|adr_usa_0498|NNDM|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|
2022-02-19 15:53:50|adr_usa_0499|WSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:51|adr_usa_0500|JT|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|
2022-02-19 15:53:52|adr_usa_0501|FRSX|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||||
2022-02-19 15:53:54|adr_usa_0502|RYB|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|
2022-02-19 15:53:55|adr_usa_0503|ASLN|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||||
2022-02-19 15:53:57|adr_usa_0504|MITO|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||||
2022-02-19 15:53:58|adr_usa_0505|STG|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|
2022-02-19 15:53:59|adr_usa_0506|PLL|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||||
2022-02-19 15:54:01|adr_usa_0507|BWAY|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||||
2022-02-19 15:54:03|adr_usa_0508|VRNA|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||||
2022-02-19 15:54:05|adr_usa_0509|CLGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.21|16.9|16.36||||
2022-02-19 15:54:07|adr_usa_0510|AKTX|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|
2022-02-19 15:54:08|adr_usa_0511|JP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|8.7|9.74|9.9|8.18|8.11|8.62|8.7|7.9101|12.09|18.49|19.54|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|
2022-02-19 15:54:11|adr_usa_0512|IMMP|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|
2022-02-19 15:54:13|adr_usa_0513|FEDU|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36|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|0.64|
2022-02-19 15:54:15|adr_usa_0514|LGHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|2.25|1.93|4.42|2.08|1.27|1.32|
2022-02-19 15:54:16|adr_usa_0515|AACG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10.5|14.9|9.14|4.76|4.3|9.5|5.7|4.382|4.35|3.3|2.93|3.79|8|10.06|8.94|8.59|6.95|4.161|4.42|6.24|3.98|4.154|4.48|4|4.04|4.65|4.5|3.98|3.98|5.97|2.4701|6.37|5.11|4.9501|4.7101|3.725|3.64|4.82|4.64|4.96|5.22|5.0052|1.12|0.98|1.03|2.6|1.79|1.4|0.9|1.171|1.1283|1.18|4.27|2.83|2.47|1.19|
2022-02-19 15:54:18|adr_usa_0516|PT|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|
2022-02-19 15:54:19|adr_usa_0517|WEI|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|
2022-02-19 15:54:21|adr_usa_0518|MFH|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|
2022-02-19 15:54:23|adr_usa_0519|AMBO|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|
2022-02-19 15:54:25|adr_usa_0520|MOHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.81|5.795|5.68|2.81|1.38|2.25|2.13|1.5|0.605|0.405|
2022-02-19 15:54:26|adr_usa_0521|XRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:27|adr_usa_0522|KZIA|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|
2022-02-19 15:54:30|adr_usa_0523|IMRN|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|
2022-02-19 15:54:32|adr_usa_0524|ATHE|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|
2022-02-19 15:54:35|adr_usa_0525|SFET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2180||1600|1200|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|
2022-02-19 15:54:36|adr_usa_0526|GSUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:37|adr_usa_0527|DXF|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|
2022-02-19 15:54:39|adr_usa_0528|ANTE|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|
2022-02-19 15:54:41|adr_usa_0529|BNTC|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|
2022-02-19 15:54:43|adr_usa_0530|MTP|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|
2022-02-19 15:54:45|adr_usa_0531|APOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:45|adr_usa_0532|MDGS|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|
2022-02-19 15:54:47|adr_usa_0533|ANCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:47|adr_usa_0534|TRPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:47|amer_0000|RY.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||3.4375|3.735|3.6563|3.75|4.1413|4.0313|4.1563|5.5375|6.225|6.9813|8.2688|9.4187|9.5437|10.675|10.25|8.8875|9.7625|8.8875|8.1563|7.9313|7.3812|8.7375|9.9125|24.15|24.1|21.475|25.48|23.4|25|27.485|26.725|27.205|27.65|29.9|29.45|31.74|31.595|30.475|30.75|31.7|31.55|37.475|38.7|41.665|44.535|47.84|46.03|49.8|54.6|57.82|54.09|56.04|50.65|48.02|47.25|46.84|30.41|42.3|51.28|54.8|52.28|61.59|53.72|54.39|53.68|59.6|51.4|48.62|52.37|57.09|51.38|56.94|62.12|60.78|64.16|70.02|68.93|73.15|80.47|80.01|71.74|80.11|76.26|74.77|72.55|77.92|79.59|83.8|93.56|93.47|93.01|100.87|105.32|97.64|101.55|95.92|100.02|106.77|104.22|106.24|104.58|85.63|92.4|93.16|103.5|117.31|126.18|128.82|144.93||||
2022-02-19 15:54:51|amer_0001|TD.TO|price|1|||||||||||||||||||||||||||2.565|2.205|2.19|2.405|1.92|2.36|2.28|2.295|2.315|2.205|2.065|2.42|2.265|1.94|2.28|2.39|2.625|2.92|2.64|2.545|2.565|2.61|2.5|2.5787|2.9688|3.1412|2.95|3.2062|3.9188|4.6375|4.9375|5.5687|6.4562|6.7|8.1625|7.4562|5.7375|7.875|9.7312|7.45|16.875|18.125|17.125|17.675|20.975|22.075|19.45|19.67|17.97|21.3|20.935|16.5|14.675|16.09|16.97|18.745|21.93|21.69|22.24|22.15|24.49|24.075|25.17|27.95|27.85|30.325|31.225|28.875|32.55|34.94|33.9|34.13|35.675|34.005|33.055|31.145|28.46|19.9|23.55|31.555|30.84|31.5|37.75|36.58|36.725|37.48|40.96|38.245|37.615|38.77|41.745|39.46|40.615|41.645|41.295|43.28|47.82|48.16|52.73|57.02|55.47|50.6|55.7|52.77|53.68|53.15|55.85|56.89|60.86|67.41|64.23|64.27|73.34|74.82|72.11|77.17|73.03|74|76.42|77.15|75.21|73.14|58.16|59.27|58.78|72.46|84.5|82.95|89.84|101.81||||
2022-02-19 15:54:56|amer_0003|BNS.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||6.4075|6.9075|7.1575|7.22|7.875|7.7125|8.2375|10.5625|11.9|13.2625|16.5|15.5375|15.9625|19.625|16.975|16.1|16.25|17.325|15.675|16.8|14.775|16.875|18.775|21.75|22.725|19.025|22.675|21.925|24.295|26.975|24.625|22.94|25.35|27.895|30.235|32.735|33.75|35.15|36.6|39.6|39.5|39.99|41.75|42.99|46.25|46.52|45.55|49.3|50.76|53.39|49.45|53.48|48.19|47.82|49.98|40.19|29.67|33.94|45.92|45.25|44.83|51.78|51.59|54.67|56.46|57.69|54.18|52.53|51.53|54.8|52.35|54.25|58.65|58.09|58.01|63.39|61.1|66.6|74.01|69.02|61.06|66.53|64.19|61.49|57.39|65.8|66.31|72.08|77.76|75.88|77.67|83.28|81.72|78.92|77.09|70.65|74.8|73.78|70.46|75.54|72.28|55.8|55.01|55.35|68.2|78.27|77.87|81.14|91.56||||
2022-02-19 15:55:00|amer_0004|CNR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.3417|4.0875|5.0167|5.9875|5.6083|7.5959|6.5167|5.7292|6.6458|7.0083|8.2417|7.4333|6.3667|6.375|7.1833|7.3667|7.3917|9.9067|10.2367|10.0283|12.7833|13.26|13.34|9.8833|10.8783|10.4583|10.8467|11.63|13.6667|12.81|14.44|15.455|18.2675|19.0875|17.67|20.625|23.285|26.46|24.38|23.375|25.035|25.46|27.1|28.38|23.325|24.885|24.49|25.39|22.39|22.6|24.985|26.365|28.67|30.82|30.505|32.9|33.175|36.575|38.57|35.015|40.075|39.635|43.05|43.495|45.165|51.05|51.2|52.185|60.56|62.11|69.4|79.51|80.02|84.82|72.06|75.78|77.35|81.16|76.29|85.76|90.36|98.16|105.22|103.38|103.65|94.16|107.53|115.9|101.11|119.63|121.2|118.96|117.47|110.03|120.11|141.81|139.94|145.84|130.79|146.78|155.38|||||
2022-02-19 15:55:05|amer_0005|SU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.2608|0.292|0.2988|0.3291|0.334|0.337|0.3367|0.3832|0.443|0.4766|1.1563|1.5688|1.5313|1.6172|1.5625|1.5391|1.4375|1.5859|1.886|1.75|1.8875|1.9641|4.275|4.15|4.7875|5.0675|4.825|5.5|6.55|7.1875|13.3|13.655|12.35|12.805|12.67|12.465|16.25|17.985|17.005|20.2|21.2|24.365|28.96|35.21|36.66|44.815|45.17|40.095|45.895|43.925|47.98|47.23|53.955|49.605|59.2|44|23.72|28.14|35.37|37.4|37.21|33.03|31.33|33.5|38.28|43.48|37.8|26.76|29.38|32.59|29.44|32.34|32.71|30.44|31|36.83|37.24|38.61|45.5|40.53|36.9|37.01|34.4|35.69|35.72|36.17|35.84|36.42|43.9|40.83|37.89|43.73|46.15|44.49|53.5|49.98|38.13|43.31|40.85|41.79|42.56|22.46|22.89|16.26|21.35|26.27|29.69|26.26|31.65||||
2022-02-19 15:55:09|amer_0006|ENB.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.4225|3.7813|3.7813|3.8438|3.985|4.125|4.2875|4.6125|4.9938|4.9875|5.7687|6.7875|8.175|7.9562|8.2813|8.0062|8.8125|8.3562|8.4375|7.9375|7.1625|7.3625|7.7625|8.65|10.925|10.5875|10.2975|10.6375|10.85|11.1825|11.79|11.5675|10.6525|10.985|11.9825|12.0375|13.425|13.325|12.1775|13.1875|14.925|15.55|17.475|18.63|18.17|16.8|16.985|18.035|20.135|18.83|17.95|18.22|20.005|21.165|22.03|19.69|19.78|18.175|20.18|20.785|24.315|24.22|24.79|26.945|28.135|29.71|31.36|33.45|38.09|38.74|40.66|38.4|43.02|47.3|44.21|43.02|46.41|50.21|50.63|53.61|59.74|61.05|58.41|49.55|46|50.56|54.73|57.66|56.5|55.71|51.66|52.12|49.16|40.52|47|41.68|42.41|48.4|47.3|46.5|51.63|40.98|41.28|38.9|40.71|45.78|49.63|50.46|49.41||||
2022-02-19 15:55:13|amer_0007|BMO.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||6.4075|6.9375|7.1575|7.4375|8.3125|8.175|8.1875|10.1375|11.65|12.675|14.3625|15.2125|16.775|19.5|18.4125|15.775|16.6875|15.2|13.725|14.1625|12.0375|13.4375|15.9375|17.625|20.4425|35.2|40.85|33.86|36|37.68|35.26|38.1|41.3|40.1|44.65|49.33|57.79|51.9|55.4|57.55|55.28|56.65|61.1|57.81|68.3|64.67|63.95|69.45|70.01|69.46|66.59|63|56.75|50.1|47.94|43.02|33.25|39.5|54.02|50.06|52|63.09|62.87|60.23|57.78|62.14|60.03|58.89|58.29|58.67|57.44|59.02|62.99|63.19|63.87|72.62|68.06|75.55|81.27|81.73|72.93|78.82|72.98|76.04|75.22|81.74|83.7|85.36|98.43|96.66|94.56|98.83|101.33|97.51|103.11|98.43|96.18|105.82|98.8|97.5|100.93|70.77|73.28|79.33|95.12|116.01|123.53|134.37|143.88||||
2022-02-19 15:55:18|amer_0008|CNQ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||1.4063|1.985|2.0162|2.0475|2.5|2.9375|3.1812|3.825|4.7|4.1875|4.4813|5.0938|3.825|3.6875|3.15|3.125|2.875|3.25|3.625|4.3|4.4063|4.8|5.375|6.3|5.1875|5.7062|5.6063|4.845|4.7888|6.45|6.44|6.2938|5.85|6.2687|6.7188|6.9488|8.1713|9.0875|10.0125|12.625|12.8125|17.09|22.2|26.25|28.815|32.45|30.86|25.47|31.075|31.875|35.39|37.78|36.29|35.135|50.42|36.5|24.375|24.455|30.595|36.15|38|37.585|35.33|35.59|44.35|47.94|40.43|30.77|38.15|33.06|27.31|30.33|28.64|32.57|29.65|32.37|35.94|42.37|49.03|43.51|35.92|38.82|33.9|25.99|30.22|35.13|39.86|41.94|42.79|43.54|37.42|41.79|44.92|40.5|47.45|42.2|32.94|36.69|35.31|35.25|42|19.25|23.55|21.34|30.59|38.85|45|46.31|53.45||||
2022-02-19 15:55:22|amer_0009|MFC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.825|9.25|9.925|13.325|15.075|22.625|20.4|20.155|18.95|20.545|21.59|21.29|16.15|17.25|18.95|19.66|21.435|20.925|23.54|27.025|28.14|27.835|28.705|29.745|30.105|34.145|37.275|34.92|36.4|39.46|40.36|39.18|40.8|39.81|36.25|36.06|35.34|19.49|16.26|20.19|23.04|19.25|19.89|15.38|13.4|17.17|17.06|16.45|11.91|10.45|13.44|10.84|12.1|13.44|15.12|16.76|17.16|21.01|21.5|20.9|21.74|22.18|21.65|23.74|20.41|20.74|18.44|17.67|18.74|24.03|23.23|24.49|24.59|26.38|24.2|23.63|23.98|19.08|22.92|23.78|24.43|26.34|13.62|17.85|19.11|22.6|26.56|24.28|23.67|24.21||||
2022-02-19 15:55:26|amer_0010|BAM.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.5156|1.7856|1.59|1.6656|1.7856|1.95|1.98|2.472|2.7539|2.766|2.874|3.1199|3.4739|2.9639|2.616|2.556|2.148|2.694|2.4959|2.292|2.16|2.088|2.3339|2.634|3.0899|3.1223|3.1487|3.4499|4.0811|4.1987|3.8051|3.81|3.5315|3.9899|4.0967|4.7675|6.2759|6.7354|6.8632|7.7668|8.2258|8.4238|9.745|10.5496|11.5701|12.1119|13.3431|15.2168|16.2914|17.2566|15.4504|14.3569|11.5121|13.7762|11.9407|7.7205|7.3126|8.2824|10.1428|9.7349|10.7587|10.0179|12.0947|13.8178|13.1144|13.3558|12.0614|11.6702|13.0978|14.0301|14.1258|15.1663|15.441|16.2512|16.5693|17.7215|19.3596|20.2108|21.6167|25.0303|29.1232|28.1429|27.0789|28.1494|29.1296|28.4933|30.7533|29.5333|32.3|33.9267|34.3467|36.48|33.48|35.5533|38.3267|34.88|41.5067|41.7667|46.9|50.02|41.5867|44.68|44.06|52.62|55.9|63.24|67.87|76.39||||
2022-02-19 15:55:30|amer_0011|CP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9141|2.057|6.41|6.92|7.378|5.76|6.2|6.202|6.05|6.492|7.316|6.15|6.55|6.432|8.25|8.56|8.64|9.9|9.852|11.376|10.984|10.772|12.336|12.866|14.46|14.06|12.914|12.888|13.654|11.436|7.84|7.91|9.276|10.466|11.362|11|11.266|12.74|13.016|12.31|11.902|9.576|13.246|15.706|14.562|16.584|20.24|25.848|25.294|26.556|32.292|33.722|39.582|44.696|44.75|46|41.146|37.032|35.346|34.23|33.266|38.586|38.64|38.872|41.702|41.222|45.966|44.766|48.064|53.488|47.682|54.444|61.35|62.03|67.268|53.632|67.942|79.392|88.97|89.162|95.74|82.82|92.22||||
2022-02-19 15:55:34|amer_0012|TRP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.88|18.38|17.75|18.88|19|20.25|21.85|24|25.15|27.75|26.75|31.9|33.45|32.6|22.25|22.45|19.25|20.75|19.25|12.5|10.65|11.3|14.15|17.2|19.24|18.75|20.34|19.87|21.6|23|22.6|22.85|21.55|23.75|25.07|27.88|28.28|26.4|27.65|29.8|29.82|32.24|35.5|36.65|33.67|31.85|35.15|40.61|38.35|36.64|36.47|40.54|39.55|39.5|38.17|33.17|29.83|31.32|33.37|36.19|37.22|35.61|38.17|37.99|39.31|42.35|42.54|44.53|42.83|42.67|44.74|47.02|48.5|45.28|45.25|48.54|50.25|50.93|57.68|57.1|54.16|50.76|42.2|45.19|51.06|58.46|62.31|60.54|61.37|61.82|61.67|61.18|53.28|56.88|52.26|48.75|60.02|64.92|68.6|69.16|62.55|58|55.9|51.75|57.61|61.34|60.96|58.83||||
2022-02-19 15:55:39|amer_0013|CM.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||16.315|16.94|16|18.19|21.125|21.15|22.85|27.85|30.2|32.1|39.65|41.2|39.6|50.85|45.25|30.65|38.5|37.5|35.65|31.7|37.8|38.8|42.4|48.4|52.57|49.85|50.95|48.82|54.45|54.7|45.1|38.75|43.55|47.8|54.52|59.21|66.66|67.19|66.28|73.9|68.45|74.75|80.01|72.2|79.9|82.75|77.25|87.6|100.88|97.7|92.5|102|73.25|74.17|61.98|54.66|46.63|53.57|66.31|62|63.9|74.56|70.6|78.23|76.27|81.91|72.98|75.1|76.25|74.53|73.35|78.56|83.2|80.57|77.93|88.7|86.57|97.72|101.21|102.89|88.18|96.88|93.46|100.28|91.24|101.34|99.19|100.5|110.81|110.25|108.22|113.56|121.86|111.83|118.72|113.68|111.41|112.81|103.83|112.31|107.92|82.48|92.73|99.38|108.98|127.78|145.07|150.17|159.62||||
2022-02-19 15:55:44|amer_0015|MG.TO|price|0.259880887926||||||||||||||||||||||||||||||||||||||||||||||||12.9427|11.3944|15.2833|14.2187|15.3125|15.2639|14.9114|16.3576|16.6614|17.7673|22.3125|22.5798|26.9427|25.9461|24.9253|23.2482|21.1458|21.085|20.052|16.2482|14.0625|17.225|18.175|17.075|18.145|20.0475|24.0975|20.9975|29.215|29.1125|23.3|21.11|19.1825|21.0625|26.775|26.4325|25.8425|27.1975|26.555|22.4525|20.25|19.3225|23.5475|20.5075|22.0125|21.9125|20.6725|21.015|21.655|21.9625|23.35|22.405|18.66|18.5625|15.085|10.11|8.385|10.2425|13.625|10.6775|15.7125|16.7|19.1325|23.06|23.24|24.31|23.3|19.015|23.78|21.645|20.1|22.2|29.855|30.3|39.275|44.155|53.14|53.69|58.545|55.62|67.71|60.8|71.06|68.96|55.83|52.7|50.3|55.07|57.39|57.02|59.46|70.38|72.57|75.83|79.24|64.81|65.07|74.57|66.56|70.82|44.91|54.24|61.91|68.03|110.68|116.08|104.6|100.67||||||
2022-02-19 15:55:49|amer_0016|SLF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|23.55|30.9|37.35|27.7|34.24|30.5|34|34.36|34.75|25.85|27.4|28.28|28.34|30.47|32.05|34.64|38.75|37.29|40.47|38.65|40.39|44.05|46.89|50.05|43.98|46.81|49.25|52.72|49.24|51.4|54.98|47.27|45.09|37|28.44|22.1|30.09|31.49|30.25|32.72|30.53|26.84|30.11|30.64|28.61|24.65|18.26|24|22.47|22.97|26.2|27.14|30.67|32.76|36.43|38.39|38.6|40.72|41.22|39.09|41.32|42.68|43.1|41.29|43.84|42.07|52.47|48.98|45.38|48.77|52.18|52.61|54.5|51.76|44.43|51.14|53.6|58.84|59.5|44.56|50.12|53.07|56.6|63.72|62.95|64.13|70.41||||
2022-02-19 15:55:52|amer_0017|ATD.B.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:55:52|amer_0018|G.TO|price|0.202586206897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|1.08|0.66|0.93|1.44|1.62|2.78|2.17|1.67|1.55|1.05|
2022-02-19 15:55:54|amer_0020|TRI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||18.5924|19.6938|20.6521|19.5506|20.9274|21.8967|23.7912|26.9854|33.3186|30.1245|35.0259|36.9534|43.2316|49.0142|47.0316|38.8259|39.5418|46.536|49.0142|45.3794|41.8548|50.1707|55.7881|65.5359|63.2228|57.8808|56.3939|49.8403|53.2548|57.991|52.8252|43.3197|46.2606|42.1522|46.7012|45.06|51.8559|44.6635|49.0473|48.3423|46.558|44.6855|45.1812|47.8026|43.6832|47.9678|47.3731|49.5649|53.2878|52.66|47.9128|45.8861|44.3771|38.0218|36.2375|31.8647|39.2114|35.6868|37.2838|39.5418|37.394|40.7093|41.965|42.6038|41.0177|41.9099|39.8832|31.281|29.9923|31.7656|31.9088|31.303|31.6995|36.3036|37.8015|39.674|44.245|41.6235|42.7911|44.9389|51.6246|56.5591|52.3846|59.0814|57.7266|57.9579|57.5724|59.7533|64.7208|63.344|66.1306|63.0576|60.3481|54.8408|58.4315|64.919|65.93|79.07|84.48|88.55|92.89|95.88|92.24|106.26|104.18|110.09|123.13|140.05|151.27||||
2022-02-19 15:55:58|amer_0021|CVE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.81|25.64|26.22|26.87|28.81|33.23|38.21|35.44|32.13|32.94|36.26|31.24|33.94|33.2|31.46|29.81|31.12|30.17|31.52|33.9|30.92|23.97|21.47|21.15|19.93|17.5|16.9|17.87|18.8|20.52|15.05|9.46|12.6|11.34|10.55|13.55|12.01|9.29|11.56|11.59|12.84|13.17|2.84|6.22|5.34|7.75|9.67|12.08|12.12|15.51||||
2022-02-19 15:56:01|amer_0022|ABX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||28.13|34.75|34.75|34.75|36|41.5|37.05|34.05|39.25|32.7|30.05|34.25|26.65|30.7|28|30.7|29.8|25.8|28.4|32|25.75|22.5|26.75|22.9|24.61|22.26|23.1|27.59|25.45|29.15|28.83|24.75|24.35|23.16|23.99|25.43|29.31|31|26.58|26.6|29|29|30.6|33.7|32.41|31.77|32.97|34.33|35.85|32.94|30.98|39.95|41.78|44.88|46.61|38.97|44.71|40.81|39.15|40.54|41.46|38.97|48.32|47.55|53.12|50.39|43.79|49.11|46.15|43.35|38.35|41.08|34.82|29.84|16.6|19.18|18.71|19.68|19.54|16.47|12.52|13.85|13.35|8.49|10.24|17.64|27.58|23.23|21.49|25.26|20.63|20.08|18.18|16.05|17.27|14.29|18.43|18.32|20.67|22.92|24.12|25.86|36.53|37.4|29|24.93|25.64|22.87|24.05||||
2022-02-19 15:56:05|amer_0023|IMO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.1533|5.5277|5.6667|5.5555|5.4867|5.9578|6.4|6.4111|7.1666|7.1445|7.8611|8.8445|10.2222|8.9056|8.5667|7.7667|8.1834|9.5667|9.3333|10.25|10.33|10|12.05|13|13.15|12.82|12.95|14.25|14.77|15.82|15.76|15.3|14.95|15.78|15.7|16.93|19.18|19.62|20.8|21.83|23.72|30.67|34.01|44.67|38.47|41.91|40.78|37.47|42.93|42.8|49.59|49.29|54.62|53.8|56.16|45.58|40.99|45.8|45.12|40.75|40.66|39.23|38.78|38.99|40.58|49.54|44.92|37.64|45.39|45.32|42.59|45.25|42.73|41.52|40.15|45.23|47.04|51.48|56.23|52.91|50.05|50.55|48.25|42.28|45.08|43.39|40.88|41.04|46.71|40.52|37.8|39.86|39.23|34.12|43.7|41.8|34.59|36.48|36.26|34.5|34.35|15.91|21.84|15.94|24.16|30.44|37.78|40.03|45.62||||
2022-02-19 15:56:10|amer_0024|RCI.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.125|8.065|6.625|7.625|6.185|6.4|4.125|5.05|4.375|4.325|4.25|3.45|4.025|6.55|4.175|6.825|13.7|11.825|12.425|17.65|21.5|20.975|17.825|12.65|11.7|11.33|10.1|13.56|10.9|6.8|5|7.33|7.825|10.825|10.35|10.67|12.25|12.075|12.795|15.72|16.465|20.1|22.88|24.6|22.275|22.455|30.6|34.7|37.79|45.42|45.28|44.99|36.92|39.56|34.52|36.59|29.05|29.9|30.23|32.69|34.69|34.78|38.51|34.6|35.24|38.19|35.87|39.25|39.6|36.91|39.8|45.16|51.89|41.2|44.29|48.07|45.81|42.94|41.92|45.17|42.4|44.3|45.98|47.72|52|52.3|55.66|51.79|58.8|61.25|64.34|64.05|57.54|62.44|66.43|69.96|71.87|70.1|64.53|64.48|58.74|54.55|52.82|59.26|57.95|65.9|59.15|60.23|||||
2022-02-19 15:56:14|amer_0025|NA.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||4.44|5.19|5.125|5.44|5.565|5.525|5.55|6.5|7.125|8.15|9|10.025|11.3|14.75|13.55|11.55|11.725|11.75|9.275|8.95|8.725|10.4|10.75|12.475|14.5|13.225|14.985|12.125|15|16.7|15.8|14.695|15.88|17.45|17.69|20.455|21.925|22.24|22.38|24.39|24.595|26.205|28.65|29.57|30.875|31.17|29.275|30.625|32.145|30.98|30.465|27.325|25.265|26.865|25|22.605|17.11|21.825|29.055|28.195|28.255|31.05|29.495|33.565|34.905|39.17|37.025|35.57|37.61|38.55|37.34|38.59|39.66|38.075|39.505|45.24|41.72|45.49|48.8|52.68|44.21|48.75|45.74|43.31|39.97|44.84|44.71|47.88|56.17|53.05|56.15|62.61|63.84|60.98|63.77|59.76|61.8|63.82|63.88|68.02|73.43|56.14|63.24|63.94|71.87|89.36|95.49|102.46|101.7||||
2022-02-19 15:56:19|amer_0027|L.TO|price|0.00859188544153||||||||||||||||||||||||||||||||||||||||||||||||7.2569|7.4343|7.7161|7.9275|9.5114|9.4127|9.8495|10.8218|13.95|14.5418|16.8245|17.3318|25.1523|25.4059|28.3227|24.3068|34.875|31.1127|31.2395|28.9991|30.2673|33.5645|37.2|44.1327|41.7654|44.8091|43.7522|41.5118|49.2477|50.5159|47.7681|47.8104|44.8513|47.3454|53.475|53.9822|52.9254|49.6704|52.6718|55.8845|61.4222|64.542|58.0658|56.7807|47.0495|48.4614|41.6471|39.2206|38.8909|42.2727|41.8415|37.0224|25.7103|26.9108|24.5182|24.8141|26.505|27.1813|28.9145|25.2453|31.713|31.5693|36.9041|36.8449|32.8459|33.7167|31.248|32.2541|28.7623|28.1959|27.5364|29.2696|36.1347|36.1432|41.4357|40.3197|39.6518|40.2859|45.3417|49.6451|52.3505|51.8517|60.2978|58.2518|61.4814|58.5308|61.5744|55.9521|61.008|64.7702|57.4063|56.2903|55.0306|55.2081|58.1503|55.6647|65.92|65.63|68.48|70.24|72.55|68.5|69.49|66.32|70.2|68.25|84.4|93.08|||||
2022-02-19 15:56:24|amer_0028|FFH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||69|73|79|81|98|167|173|256|290|299|400|383|320|487|574|441|540|440|395|220|245.5|178|162|188.25|228.5|199.5|227.9|202.31|164|164.75|152|118.5|121.11|75|205|210.51|226.11|203.74|227.79|157|202.24|180.68|203.05|201.4|168|124.2|106.16|145.03|231.67|260|203.5|242.52|287|298.9|261|341.14|390|326|292|397.73|410|381.9|389.88|419|408.99|366.5|386|401.79|437.01|402.59|403.14|379.73|358.55|396.66|413.57|416.56|424.11|480|506.22|501.79|608.78|710|615.88|607.74|656.91|727.07|695.83|768.72|648.5|605.2|562.01|649.33|669.34|653.07|736.66|701.74|600.98|619|642.76|584|609.74|431.43|419.43|392.1|433.85|548.55|543.6|511.31|622.24||||
2022-02-19 15:56:28|amer_0029|PPL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|8|8.2|8.85|8.1|6.45|6.75|7.35|7.95|8.7|9.19|9.85|9.85|10.91|11.41|11.53|11.7|10.99|10.73|11.87|12.25|13.1|13.4|11.61|12.5|13.65|13.09|14|14.93|15.67|18.2|15.55|17|15.65|16.13|15.57|16.73|16.8|16.65|18.4|16.98|15.24|14.69|15.38|15.3|17.52|17.5|17.74|20.1|21.6|22.4|24.5|25.5|29.8|28.01|27.46|27.46|29.04|31.95|32.7|33.83|36.47|41.3|45.18|47.62|39.66|40.04|40.57|33.34|29.88|33.73|39.3|39.42|42.16|42.91|42.6|43.3|44.75|39.82|45.89|44.51|42.85|49.12|49.02|49.31|48.65|20.36|33.49|31.52|30.85|36.75|40.24|40.15|38.53||||
2022-02-19 15:56:32|amer_0030|CPG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|4.8|4.8|6.05|11.8|13.68|15.5|15|16.61|17.78|19.03|18.52|21.44|21.05|22.6|21.8|17.82|17.25|18.9|20.65|20.02|23.86|28.89|41.4|34.95|24.09|27.21|31.45|36.3|39.49|38.87|39.29|36.9|44.19|48.18|44.1|40.41|44.97|44.46|36.66|43.55|37.41|39.46|35.72|37.87|41.35|40.59|46.71|39.96|26.91|29.47|27.23|15.6|16.12|17.79|20.41|17.18|18.39|14.37|9.99|9.83|9.43|9.26|9.59|7.94|3.95|4.66|4.34|6.12|5.7|0.9|2.27|1.61|3.05|5.24|5.69|5.81|6.09|
2022-02-19 15:56:36|amer_0031|POW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.375|4.8125|5.25|5.0625|5.095|4.875|5.4|5.975|6.875|7.0375|8.475|10.5875|12.8|13.7625|17.25|13.675|16.6|14.45|14.1|12.25|12.375|10.575|15.2|16.5|18.5|18.175|17.5|17.6|19.48|19.5|19.975|17.845|18|18.45|20.975|21.055|24.2|26.9|26.425|28.9|31|29.97|30.72|31.84|31.66|33.5|29.41|31.83|35.29|37.18|39.31|39.86|40.13|34|31.22|31.2|22.42|19.65|26.84|29.28|29.21|30.66|25.51|26.8|27.67|28.73|26.89|22.97|23.82|26.44|23.92|23.9|25.38|27.3|28.22|29.1|31.95|30.22|29.65|31.08|31.76|33.52|31.94|27.67|28.94|29.96|27.5|27.79|30.05|31.24|29.58|31.71|32.37|29.4|29.44|28.06|24.53|31.16|28.21|30.52|33.45|22.64|23.88|26.09|29.23|33.03|39.18|41.75|41.8||||
2022-02-19 15:56:41|amer_0032|IFC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.09|34.05|33.22|35.58|44.56|44.21|44.8|50.5|48.5|54.85|56.3|59.16|60.8|62.26|58.45|63.63|62.07|60.22|61.34|68.29|67.56|72.23|71.75|81.98|93.91|88.36|94.37|88.32|90.13|89.23|94.86|95.14|94.39|95.19|102.3|104|95.8|95.26|105.39|99.22|111.95|123.21|132.41|139.28|119.15|132.84|139.98|150.72|153.82|168.68|170.53|164.42||||
2022-02-19 15:56:44|amer_0033|GIB.A.TO|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||||
2022-02-19 15:56:48|amer_0034|ECA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:56:49|amer_0035|SJR.B.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||1.114|1.0521|0.9283|0.9592|0.9592|1.1758|1.2006|1.1016|1.1016|1.1201|1.1635|1.4977|1.739|2.2279|3.2305|3.3048|4.0103|5.1366|7.0551|6.5352|5.8792|18.8136|16.9817|16.4371|16.4619|14.8528|16.9322|15.6004|16.2836|14.9271|12.6001|7.4264|8.9612|6.555|8.1889|8.4859|9.5801|11.1446|11.9565|10.0999|10.6099|11.1941|13.016|12.3972|11.6595|14.729|15.1994|16.4371|17.5263|19.8929|22.101|24.52|24.57|19.13|20.56|22.9|22|18.8|18.9|18.79|20.4|19.97|19.18|21.87|20.57|20.69|20.77|22.4|21.07|20.31|19.75|20.16|21.9|24.67|23.11|25.38|24.46|25.61|26.99|27.39|30.87|29|27.45|26.43|27.72|23.43|25.08|26.23|26.29|27.64|28.86|27.86|28.75|24.84|26.1|26.32|25.01|27.14|27.45|25.3|27.45|23.23|23.23|24.39|22.58|22.15|35.81|37.13|37|37.3||
2022-02-19 15:56:53|amer_0036|GWO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.8438|3.1875|3.2813|3.2188|3.5938|3.75|4.125|4.8125|5.3125|5.5375|8.375|8.25|9.625|11.2875|12.875|10.375|13|13.2|11.625|9.875|11.675|9.05|12.875|15.2|18.575|18.4|17.4|15.775|17.15|17.475|19.5|17.075|18.625|18.29|19.5|20.225|22.75|25.375|24.1|25.425|26.7|26.6|27.85|29.1|30.7|29.6|28.46|30.11|33.8|34.8|34.55|36.49|35.57|30.96|29.16|31.4|20.7|17.71|22.8|26.56|26.88|29.16|24.07|25.46|26.4|26.9|25.48|20.61|20.4|24.54|22.07|22.36|24.35|27.23|28.53|30.01|32.75|30.47|30.18|32.21|33.59|36.62|36.36|31.97|34.53|35.74|34.08|32.29|35.17|36.85|35.15|35.91|35.1|32.88|32.32|31.34|28.18|32.36|30.15|31.81|33.26|24.31|23.8|26.02|30.35|33.44|36.82|38.54|37.96||||
2022-02-19 15:56:57|amer_0037|FTS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||6.1875|6.4375|6.47|6.75|6.8125|6.9075|7.2375|7.8875|8.5|7.8875|8.6625|9.225|10.5|11.525|11.25|9.125|9.5625|9.5|8.55|8.55|7.85|7.2625|8.1375|8.625|9|9.5475|9.2425|10.4225|11.7375|12.1375|12.275|12.5|13.125|12.4625|14.75|13.875|14.725|16.1225|14.5375|15.3125|17.375|17.85|19.4325|24.105|24.27|22.43|22.29|24.44|29.77|28.01|26|27.05|28.99|29.21|27.16|24.04|24.59|22.14|25.41|24.98|28.68|28.89|27.18|31.94|33.98|33.12|32.35|32.93|33.37|32.27|32.29|33.53|34.22|34.15|32.19|31.29|30.45|31.52|32.47|34.62|38.96|38.58|35.08|38.17|37.41|40.71|43.67|42.19|41.46|44.07|45.58|44.78|46.11|43.49|42.02|41.88|45.51|49.39|51.71|56.01|53.88|54.27|51.63|54.44|52|54.53|54.87|56.19|61.03||||
2022-02-19 15:57:01|amer_0039|CTC.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.13|13.75|14.75|15.13|14.88|16.5|17.3|18.05|22.75|23.55|27.05|30.15|30.7|36.35|42.65|33.95|40.25|40.15|43|35.4|34.4|19|22.3|19.1|18.6|22.5|25.99|24.07|25.6|31.34|31.21|26.87|32.45|28.7|32.5|36.2|39.45|44.64|48.9|49.67|56.21|57.05|56.62|62.89|69.54|62.6|66.18|70.17|70.88|74.74|84.05|79.37|74.2|66.25|52.9|49|43.45|43.8|55|57.76|57.5|55.44|53.15|57.3|68.19|64.35|63.1|57|65.9|64.46|68.88|70.76|69.38|73.31|79.18|91.23|99.49|104.23|102.37|114.75|122.74|129.03|133.58|120.05|118.16|135.19|140.75|131.38|139.27|157.98|147.56|155.34|163.9|169.4|171.6|151.34|142.74|143.99|142.68|148.67|139.75|84.94|117.64|134.12|167.33|178.33|196.16|177.24|181.44|||||
2022-02-19 15:57:05|amer_0040|IPL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:06|amer_0041|FM.TO|price|0.393290322581||||||||||||||||||||||||||||||||||||||||||||||||||||||0.77|0.86|0.78|0.85|0.79|0.736|0.584|0.57|0.43|0.22|0.12|0.17|0.166|0.26|0.658|0.51|0.502|0.566|0.698|0.7|0.63|0.498|0.64|0.75|0.63|0.69|0.96|1.03|1.258|2.04|2.976|2.5|2.784|3.01|4.502|4.15|5.3|5.54|9.6|10.808|10.314|12.83|15.38|15.326|19.99|20.338|16.648|17.686|14.098|5.08|7.1|9.23|14.35|14.804|16.714|15.588|12.884|17.862|25.084|26.966|26.492|20.91|19.02|20.52|18.21|22.45|19.32|17.59|16.5|19.78|20.43|21.83|25.86|17|15.35|18.48|10.45|6.98|6.84|10.69|11.29|12.74|14.13|13.01|13.78|14.43|18.09|18.5|20.29|13.14|15.15|14.15|12.16|11.13|7.19|8.5|11.32|15.31|23.95|28.33|26.72|29.3|||||
2022-02-19 15:57:10|amer_0044|FNV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|19.42|21.25|20.25|19.65|27.22|27.09|28.25|26.75|27.25|33.03|32.46|33.25|35.68|36.45|38.56|39.31|42.11|47.82|55.41|57.19|46.37|36.99|47.23|42.89|50.68|59.97|55.34|57.51|60.39|60.08|58.96|64.01|83.56|88.02|92.92|75.94|87.06|95.6|97.41|98.22|90.24|91.87|79.92|97.6|101.73|106.97|125.45|127.49|154.65|174.59|189.35|160.23|155.09|179.28|177.12|173.36||||
2022-02-19 15:57:13|amer_0045|PWF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:14|amer_0046|QSR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|48.51|46.75|49.59|51.75|50.44|53.78|57.94|64.73|74.6|80.44|79.43|77.7|73.32|78.78|77.07|71.45|88.16|90.4|92.59|84.34|56.64|73.89|76.83|77.89|82.93|79.84|78.03|77.28||||
2022-02-19 15:57:16|amer_0047|HSE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:16|amer_0048|DOL.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2383|3.4|4.0933|4.2567|4.4867|4.7333|4.9483|5.3067|6.2017|7.1017|9.05|10.605|10.515|10.1133|12.0483|12.29|14.9367|14|15.255|15.1667|16.5883|19.95|22.9233|26.1233|30.1667|24.4333|29.8433|32.1933|33.15|33.2467|40.15|41.4967|47.3767|55.3133|49.15|48.14|39.67|35.37|41.58|48.55|44.31|45.09|43.7|47.77|48|51.68|57.85|58.95|56.08|61.43||||
2022-02-19 15:57:19|amer_0049|MRU.TO|price|0.00890973036342||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.73|18.1667|17.8667|19.1833|21.2167|22.0967|24.1333|21.7433|21.5967|22.0667|23.63|25.9167|34.77|35.37|35|37.23|45.06|42.37|47.37|41.73|41.01|46.81|42.3|41.26|41.1|41.3|43.69|41.51|49.4|49.03|50.74|55.7|56.11|59.65|58.17|62.51|57.99|56.73|62.39|62.4||||||
2022-02-19 15:57:22|amer_0050|SAP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.875|4.5187|4.75|4|5.3812|4.9437|4.7125|4.5375|4.3063|3.875|4.1312|4.7188|4.4437|4.5|4.7562|5.4375|6.55|7.625|7.9375|6.6975|5.6625|5.725|6.65|6.36|7.385|7.9375|8.0375|8.225|9.15|9.2125|9.15|9.1325|8.55|8.2225|8.95|9.075|9.2|11.32|11.0125|13.725|13.9|14.14|14.375|13.04|11.085|10.945|11.14|12.89|15.375|14.615|15.315|17.62|19.79|21.185|22.67|20.975|19.31|21.66|21.27|20.935|24.83|25.41|24.325|24.305|23.99|27.495|31.325|31.07|32.79|34.87|31.22|29.38|32.76|40.86|37.5|45.76|47.22|45.73|41.03|43.41|45.47|41.11|43.42|39.17|38.97|44.97|39.03|40.71|40.77|31.8|31.71|32.74|35.8|38.11|37.08|32.31|28.69||||
2022-02-19 15:57:27|amer_0051|GIL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2984|0.3516|0.3594|0.5938|0.8328|0.7969|0.8594|1.4766|1.7188|1.6563|1.8188|1.8438|1.4375|1.1944|1.3381|1.7269|2.2281|2.0669|2.2469|2.2837|2.25|2.4006|2.3563|2.63|2.325|2.1938|2.4844|3.1963|3.8838|5.1937|6.32|6.7875|5.7613|6.925|6.8025|8.3788|9.62|9.5425|10.1725|9.8525|7.0325|6.21|3.5475|2.5475|4.4975|4.9425|6.425|6.735|8.1425|7.015|7.0875|7.76|8.3275|6.9925|4.83|6.745|7.03|7.58|8.815|9.9825|10.5825|12.2425|14.0075|13.54|15.52|15.085|16.7225|18.81|40.46|40.3|40.22|39.16|36.91|37.11|35.12|35.54|40.7|38.06|41.37|36.38|38.19|38.45|42.29|48.05|51.95|46.38|38.21|18.14|21.45|25.97|35.59|37.83|43.48|48.51|53.63||||
2022-02-19 15:57:31|amer_0052|CSU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9405|17.7317|18.8021|20.9243|23.2606|22.2275|22.5719|23.5492|20.9523|26.9931|25.3642|24.2007|26.0623|30.0182|33.5087|34.393|40.7131|38.1627|40.0336|45.3764|59.3384|64.6905|65.5189|72.323|83.958|87.0296|97.0357|112.7196|115.1304|135.217|166.6966|202.1414|245.7214|234.7566|254.1358|306.8189|407.8012|463.3605|531.4298|544.1259|503.3755|472.2031|550.8276|571.7054|609.049|646.1413|634.1061|710.7201|813.1079|961.0396|879.2411|820.1819|1038.4541|1138.8034|1214.6913|1149.973|1168.3283|1396.1969|1410.736|1652.92|1727.93|1835|2177.54|2372.76||||
2022-02-19 15:57:35|amer_0053|T.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.275|9|7.8|9.3|10.6875|10.475|10.175|10.3375|8.3|7.95|4.7625|6.1|4.6625|3.1825|3.1125|4.34|4.395|5.8575|6.375|6.4875|5.865|5.4525|6.625|9.025|9.8|11.0375|11.8775|11.9625|11.8875|11.36|15.4375|13.48|14.595|15.88|14.125|12.28|10.5975|10.5875|9.0025|8.76|8.7025|7.7125|8.4575|8.4375|9.4125|9.9975|10.9125|11.5975|12.2625|13.1725|12.7575|14.2775|14.3025|15.005|15.3|16.3975|17.4125|14.91|17.29|18.345|19.54|20.62|19.72|20.945|20.91|20.385|21.225|19.13|20.825|20.8|21.5|21.51|21.5|22.365|22.29|23.79|22.625|23.36|23.745|22.48|24.295|24.17|24.365|25.28|21.35|22.36|23.52|25.55|26.35|27.88|28.71|29.86|||||
2022-02-19 15:57:38|amer_0055|CIX.TO|price|0.675222629649|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6188|1.5125|1.9875|2|1.9938|4.0625|4.4375|3.7625|4|3.8|3|4.575|4.9|4.4375|5.4125|11.75|11.75|14.6|15.925|12.25|14.25|12.2|8.87|11.9|12|9.26|9.26|10|11|13|14.75|15.1|16.25|16.25|15.5|17.26|16.85|19.84|21.5|32|32.13|28.77|30.05|27.6|28.5|27.86|28.43|21.79|22.44|21.75|17.5|13.99|15.7|21.1|19.09|21.5|21.25|19.44|21.35|23.05|23.16|22.15|20|22.74|23.65|22.31|23.34|28.1|28.21|31.03|34.68|34.87|35.6|35.3|32.77|35.41|35.46|33.05|31.2|28.7|27.78|26.69|24.68|26.43|26.7|27.16|28.68|27.6|27.02|22.73|19.47|18.24|19.27|20.46|19.17|13.97|14.79|18.41|15.53|18.15|19.76|22.75|28.22|||||
2022-02-19 15:57:43|amer_0056|BCE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||5|5.1|5.19|5.29|5.57|5.69|6.1381|6.6519|7.457|7.2628|9.5849|10.3213|11.8938|14.8516|15.563|10.6583|14.4398|16.6613|17.9093|18.2213|32.7358|45.1788|38.3607|38.306|47.3224|38.7322|44.4809|37.6721|39.3552|30.5792|28.8415|30.7104|31.1475|29.5082|33.9454|31.8579|31.5847|30.153|29.1803|29.7814|31.6066|33.0601|31.694|34.8087|30.459|30.7432|28.8306|30.32|31.4|32.65|40.34|39.9|39.65|34.75|35.55|36.7|25.13|25.12|24|26.39|29|29.85|31.06|33.48|35.34|35.22|37.82|39.29|42.47|39.94|41.98|43.25|42.63|47.46|43.12|44.02|46|47.62|48.4|47.89|53.28|53.62|53.06|54.62|53.46|59.19|61.14|60.59|58.03|58.88|58.4|58.46|60.38|55.44|53.24|52.33|53.93|59.34|59.58|64.08|60.16|57.73|56.62|55.22|54.43|56.73|61.13|63.45|65.81|||||
2022-02-19 15:57:48|amer_0057|KEY.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.675|19.57|21.505|22.53|24.625|20.61|20.525|23.5|24.37|28.545|28.31|29.55|31.615|34.62|38.835|45.59|40.535|41.175|43.26|38.43|40.26|39.42|39.52|42.77|40.57|39.3|41.08|38.75|35.32|33.51|36.86|34.4|24.55|31.48|33.34|32.8|34.33|14.5|20.58|19.66|22.62|25.79|33.3|32.23|28.53||||
2022-02-19 15:57:51|amer_0058|AEM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.75|17|18.38|18.63|17.13|24.25|22.25|20.85|19.25|15.7|13.25|14|7.65|8.1|8.15|6.55|6.3|8.15|9.1|11.3|10.6|8.1|9.3|8.8|9|9.78|13|16.42|15.7|21.19|22.1|25.5|23.33|19.1|15.55|16.78|15.63|19.53|17.77|17.95|16.52|17.65|15.33|17.23|23.02|35.53|37.01|34.61|48.09|40.83|38.72|49.33|54.42|69.62|76.49|58.1|62.77|72.47|61.27|72.41|56.92|56.74|64.58|73.15|76.6|64.45|60.98|62.65|37.05|33.24|41.24|51|52.13|41.67|29|27.28|28.03|33.47|40.86|32.39|28.92|35.19|35.46|33.83|36.37|46.99|69.14|70.95|56.45|56.42|58.48|56.39|58.04|54.2|60.27|44.12|55.1|58.1|67.14|71|79.98|56.18|86.93|106.09|89.59|72.65|74.96|65.71|67.19||||
2022-02-19 15:57:56|amer_0059|CCO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.25|6.5634|6.8967|7|8.4584|12|10.7167|11.1751|9.15|8.8417|8.625|8.6417|7.7333|7.25|6.8333|4.625|4.5751|5.4667|5.15|4.5417|3.6583|2.4833|3.0167|3.25|4.375|5.2083|5.3167|6|6.5417|7.7083|6.45|4.5667|6.2467|6.75|7.25|7.8367|12.4583|10.8717|13.0083|16.725|20.975|26.785|27.325|31.01|36.895|42|44.47|40.73|47.2|47.3|54|45.88|39.57|33.84|43.8|23.06|21.05|21.55|29.84|29.71|33.93|27.81|22.64|28.6|40.3|29.16|25.44|19.24|18.41|21.41|22.37|19.15|19.59|21.08|21.71|18.58|22.04|25.31|20.93|19.76|19.05|17.65|17.87|16.27|17.07|16.67|14.19|11.21|14.04|14.72|11.81|12.05|11.61|11.71|14.79|14.73|15.48|15.75|14.04|12.58|11.54|10.73|13.92|13.45|17.05|20.84|23.76|27.52|27.58||||
2022-02-19 15:58:00|amer_0060|ARX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.1|12.25|10.9|11.95|13|10.45|10.25|9.25|8.95|6.15|7.3|8|9.25|8.75|8.75|10.8|11.3|11.3|11.24|11.55|10.61|12.1|13.14|12.77|12.8|11.9|11.59|12.5|13.55|14.74|15.64|15.35|16.85|17.9|18.15|19.94|24.1|26.49|27.36|28|27.21|22.3|21.25|21.74|21.17|20.4|26.38|33.95|23.1|20.1|14.15|17.81|20.2|19.94|20.5|19.73|20.55|25.41|26.35|25.01|22.56|25.1|22.9|22.9|23.9|24.44|26.84|27.53|26.27|29.57|30.45|32.49|29.55|25.16|21.76|21.4|17.64|16.7|18.89|22.11|23.73|23.11|19|16.96|17.19|14.75|14.04|13.58|14.4|8.1|9.12|6.41|6.31|8.18|4.05|4.56|5.95|6|7.72|10.55|11.87|11.5|
2022-02-19 15:58:04|amer_0061|TOU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.27|21.75|26.43|30.87|32.26|26.88|22.75|26.64|30.07|31.44|39.28|41.08|41.36|45.05|51.91|56.26|49.63|38.64|38.33|37.52|30.01|22.71|27.56|31.77|34.12|36.08|30|27.52|26.41|22.89|21.25|23.56|20.97|16.5|20.81|16.69|13.39|15.08|8.36|11.87|16.58|16.95|24.21|34.45|43.74|41.8|
2022-02-19 15:58:07|amer_0062|MX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||17.38|13.88|11.63|9.25|10|9.25|10.4|10.8|12.45|11.6|12.8|11.6|11.35|12.45|12.85|8.75|8|4.95|5.6|4.2|3.95|2.93|4.95|7.4|9.65|12.64|8.34|7.67|8.82|11.78|12.53|13.61|13.3|13.64|14.37|12.6|14.53|14.64|17.7|18.9|21.91|23.31|20.08|17.22|21.86|23.9|23.53|27.09|31.9|25.73|26.44|25.03|27.56|27|28.82|20.85|13.7|9.85|14.11|18.65|20.53|24.6|20.95|25.22|30.25|30.14|30.28|21.83|23.32|32.48|28.36|28.05|31.68|41.39|45.05|52.88|62.82|70.74|65.97|74.76|53.37|67.81|69.72|44.22|45.7|41.74|37.59|46.74|58.89|62.31|57.25|62.7|76.16|78.05|92.96|101.96|65.66|75.9|59.45|47.01|50.15|17.13|24.5|32.47|58.49|46.37|41.09|58.37|50.04|||||
2022-02-19 15:58:12|amer_0064|SNC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.5422|2.4444|2.8755|2.8056|2.9445|3.3611|3.5667|3.5834|4.6167|5.3333|4.9667|4.9834|3.6667|4.6667|3.8333|3.3333|3.8501|3.9|3.9834|3.7667|3.65|4.0167|4|4.4167|4.65|5.78|6.7167|7.75|9.6333|10.9167|11.6667|11.3967|11.35|11.2833|13.3367|14.5167|17|16|16.3333|16.1167|19.3333|23.2966|22.8666|25.0366|25.4333|31.89|29.38|28.76|31.47|33.06|38.9|44.35|48.14|44.48|56.02|38.48|39.69|32.05|42.85|48.35|53.99|49.61|42.61|52.6|59.77|55.24|58.88|44.03|51.08|39.93|38.14|37.95|40.32|42.52|44.43|42.35|47.79|48.34|56.12|51.57|44.31|39.33|41.96|37.98|41.12|47.45|54.26|51.53|57.79|52.18|56.07|56.39|57.05|56.57|58.06|52.67|45.92|33.91|26.48|18.66|29.95|20.76|22.91|21.35|21.73|26.9|32.25|35.18|30.91||||
2022-02-19 15:58:16|amer_0065|BB.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0834|1|1.1917|2.5333|3.5333|6.3333|11.5083|25.6333|7.0583|17.5667|18.5083|9.8333|9.5417|4.2617|5.8667|6.1|4.2733|2.8333|3.9767|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|8.49||||
2022-02-19 15:58:21|amer_0066|VET.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.75|4.5|4.25|6.75|9|8.25|7.75|6.7|3.66|2.85|3.4|4.3|5.35|4.45|6|7.1|8.35|8|11|10.76|9.7|10|10.33|10.35|8.4|11.2|12.3|13.4|14.95|15.34|18.3|17.95|19.98|20.12|22.73|23.36|29.1|29.74|32.57|34.55|32.85|35|31.6|36|36.4|34.23|36.4|44.25|34.06|25.19|26.9|29.23|29.58|32.42|35.39|33.67|38.62|46.22|50.53|51|44.04|45.37|46.01|45.97|46.2|51.97|52.6|51.41|56.62|62.35|69.05|74.25|68.18|57|53.25|53.95|42.97|37.61|38.01|41.14|50.82|56.49|49.87|41.14|44.35|45.68|41.54|47.41|42.56|28.76|32.99|28.45|22.07|21.23|4.32|6.04|3.11|5.68|9.13|10.86|12.52|15.9|
2022-02-19 15:58:26|amer_0067|ALA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|20.46|22.01|25.81|26.01|27.15|31.89|31.31|27.9|33.19|33.38|34.91|36.76|36.59|40.59|44.95|48.48|47.29|43|42.26|38.04|32.47|31.37|32.38|31.31|33.1|33.96|31.04|29.8|28.72|28.39|23.7|26.36|20.73|12.31|17.8|19.5|19.44|19.83|11.77|15.65|16.24|18.73|20.92|26.02|25.09|27.26||||
2022-02-19 15:58:29|amer_0069|WN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.46|14.3333|15.3333|15.5|16.75|15.9167|15.7333|18|22.2834|22.8333|29.4167|35.4333|40.6666|44.5|52|47|58.5|63.75|65|54|55.25|48.9|65|76.25|84.1|88.5|88.02|103.75|103.4|115|125.5|105|90.25|92.6|102.41|101|103.71|98.12|92.51|95|109.71|109.16|108.32|103.69|86.31|84.1|79.8|70.92|75.6|70.93|80.05|71|54.15|47.22|47.13|51.46|59.95|58.5|58.34|55.74|66.92|70.15|72.81|78.95|84.2|66.06|69.94|69.23|68.09|63.33|57.84|63.25|70.68|75.53|83.73|81.01|77.5|82.34|78.71|88.26|100.35|100.32|98.11|107.96|106.94|116.28|111.81|109.44|113.59|116.03|117.39|108.65|109.16|103.72|107.26|97.77|90.05|96.09|99.37|111.46|103.02|100.63|99.45|97.91|95.08|111.28|118.15|136.62|146.66||||
2022-02-19 15:58:33|amer_0070|EMP.A.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||2.4167|2.23|2.5417|2.25|2.0417|2.05|2.1|2.125|2.3667|2.6167|3.0583|3.3333|3.4167|4.5417|4.875|5.1583|4.8167|4.4167|4.2917|4.8667|4.6667|5.35|5.4167|5.75|5.0083|5.6667|5.5|6.0667|7.8367|9.625|9.8917|8.3333|9.9167|7.95|8.9333|8.5833|9.3333|8.8833|8.4833|9.52|10.9967|12.3333|12.4933|12.25|13.23|14.3667|13.9667|13.6633|14.1167|14.1833|16.45|18.3667|13.1667|12.4267|14.95|15.3333|17.2967|16.6133|13.7733|14.33|15.96|17.66|18.6667|19.4567|17.3833|17.9|19.32|20.31|18.8333|19.38|19.03|19.3967|20.06|22.8333|26.91|25.5933|23.6967|23.11|25.7033|25.99|30.8333|29.0567|29.4667|27.39|26.48|20.85|20.8|19.32|16.25|21.03|20.26|22.33|23.8|24.83|26.82|23.95|29.54|29.8|34.93|34.97|30.7|30.73|34.41|36.35|35.33|38.66|40.97|37|39.22||||
2022-02-19 15:58:37|amer_0071|PEY.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|20.6|21.63|20.73|24.32|17.03|18.49|23.54|22.38|26.94|30.01|30.02|32.72|37.4|40.31|35.34|33.21|33.96|30.53|26.86|25.87|27.99|33.76|36.1|33.64|28.08|23.82|21.76|15.1|10.55|10.32|10.5|6.66|7.08|3.89|3.44|3.71|1.38|1.79|2.54|2.92|5.28|7.28|9.72|9.45||||
2022-02-19 15:58:40|amer_0072|CU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.875|5.6875|6|6.125|6.5|6.375|6.75|7.075|7.6375|7.775|8.975|9.6375|10.1625|11.875|11.5375|10.475|12|11.7125|11.1875|10|9.75|8.35|10.475|10.25|12.75|12.75|12.9625|12.5675|12.4375|14.355|14.725|13.875|12.8025|11.7975|14|13.75|14.465|15.625|13.225|13.7875|15.08|15.3375|17.495|19.755|21.99|19.23|18.45|20.51|23.865|21.285|23.15|24.325|23.2|20.745|22.01|18.975|20.25|18.375|18.975|18.945|21.875|24.55|22.68|24.93|27.2|26.475|28.01|31.055|30.77|32.53|33.225|34.345|35.97|40.255|36.91|35.43|35.67|41.13|40|39.12|40.91|39.77|35.97|36.11|31.94|36.35|37.43|37.02|36.19|38.96|41.67|38.75|37.41|34.39|33.2|31.76|31.32|36.48|36.96|39.05|39.17|33.64|33.8|31.76|31.09|33.74|34.4|34.13|36.69||||
2022-02-19 15:58:45|amer_0073|IGM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||7.815|8.625|9.315|8.94|8.315|8.815|8.5|10.65|13.5|12.175|15.95|22.125|22.6|24.25|26.575|20.5|26.4|19.75|20.5|17.95|20.6|16|20.35|20.5|25.95|20.1|21.4|19.75|25.5|28.01|27.75|23.85|26.4|24.6|28.45|28.18|31.22|35.75|32.69|33.6|36.64|37.65|37.65|42.75|46.12|48.35|44.51|47.05|49.1|48.86|51.77|52.6|50.03|45.19|42.26|38.41|35.45|30.41|41.15|42.46|42.41|44.6|37.12|41.8|43.46|49.31|50.55|44.54|44.23|46.45|40.04|38.39|41.6|45.77|45.09|48.06|56.09|52.14|51.08|48.3|46.31|45.01|39.78|33.86|35.34|39.12|35.17|35.42|38.2|39.66|40.22|41.94|44.15|37.67|38.11|35.5|31.03|34.38|37.39|37.62|37.28|23.35|32.99|30.53|34.51|38.3|43.76|45.25|45.62||||
2022-02-19 15:58:49|amer_0074|YRI.TO|price|0.454569677591|||||||||||||||||||||||||||||||||||||||||||||||||||||123.977|81.3512|101.689|117.012|98.903|59.6204|29.5316|49.3122|42.0686|18.3876|33.1534|15.323|12.537|16.1588|16.716|11.5619|9.3331|10.3082|7.2436|5.572|5.0148|4.5969|3.3432|3.6218|4.3183|3.0646|2.9253|3.2039|2.786|1.6716|2.42|4.4|2.95|2.78|3.45|4.02|3.67|4.52|4.4|10.75|12.33|11.49|11.17|16.69|15.46|11.81|14.24|15.06|12.91|12.66|5.75|11.77|9.36|10.27|11.48|10.05|11.09|9.67|11.22|11.98|12.06|12.44|14.88|15.56|14.49|14.87|20.17|15.65|12.47|10.73|10.34|9.68|8.21|9.3|4.49|4.54|4.61|2.59|2.86|3.94|6.22|7.47|4.79|3.67|3.67|3.25|3.35|3.56|3.69|4.15|2.99|3.48|2.94|3.9|4.81|3.91|6.56|8.7|7.41|5.46|5.63|5.59|4.86|||||
2022-02-19 15:58:53|amer_0075|REI.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|6.25|6.95|8.475|9.125|9.925|9.95|10.625|10.8|10.4|9|9.4|9.3|9.5|9.5|8.65|8.3|9.2|9|9.4|9.99|10.45|10.9|12.13|12.34|13.1|12.9|12.47|13.18|14.1|14.44|15.3|16.46|16.1|16.5|17.75|18.15|20|22.51|22.79|23.06|21.64|24.01|25.15|24.84|23.65|24.85|21.82|20.7|19.86|20.21|13.66|12.55|15.28|18|19.85|18.48|19.04|22.92|22|25.46|25.94|26|26.43|27.03|27.7|27.67|27.56|27.8|25.27|24.3|24.77|26.63|27.31|25.67|26.43|28.97|26.77|25.47|23.69|26.6|29.33|27.22|26.63|26.2|24.07|23.93|24.36|23.64|24.15|24.68|23.8|26.47|25.99|26.38|26.76|16.13|15.36|14.06|16.75|19.46|22.08|21.64|22.94|
2022-02-19 15:58:57|amer_0076|BTE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||8.38|8.45|10.8|13.15|13.2|15.7|21.75|15|14.35|8.6|5.2|3.9|4.7|8.3|9.8|8.8|11.7|14|14.55|10|12.15|9.8|4.8|4.37|6.85|7.2|7.59|8.48|9.45|11.35|9.5|10.85|11.25|12|12.88|12.77|14.91|13.48|18.55|17.7|20.21|24.2|23.35|22.28|20.32|21.34|20.13|19|22.78|34.79|25.73|14.65|15.1|19.59|23.6|29.7|34.35|31.8|37.27|46.61|56.69|52.72|43.81|56.97|51.79|42.89|46.72|42.87|42.57|37.9|42.51|41.64|45.52|49.25|42.35|19.32|20.03|19.43|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||||
2022-02-19 15:59:01|amer_0077|IAG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|8.925|12.375|16|20.25|18.675|19|19.275|23|22.8|20.815|16.925|19.75|18.35|19.375|18.795|21.9|21.93|22.75|24.75|27.26|28.225|29|28.55|28.66|32.39|31.25|32.55|35.68|35|39.34|38.81|43|33.63|34.86|35.25|22.06|18.08|25.75|28.95|32.61|34.61|34.67|32.73|36.14|41.25|40.13|31.95|25.76|29.67|23.16|28.72|31.03|36.88|41.22|42.63|47.47|44.75|46.08|47.95|44.43|43.67|42.73|38.99|44.13|37.64|40.61|48.06|53.61|56.21|55.94|53.37|59.76|53.15|50.83|52.96|43.03|50.57|53.1|59.91|71.41|37.05|44.67|46.08|55.37|68.72|67.26|69.46|72.44||||
2022-02-19 15:59:05|amer_0078|FTT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.6974|4.8852|5.261|5.3237|4.8852|5.5742|6.0752|6.2631|7.3028|7.6786|8.1671|9.5951|9.0189|7.8916|6.7141|5.9124|5.4865|5.8372|6.5137|7.165|6.7642|5.8372|6.2631|5.7871|6.3633|7.8916|8.4928|9.1692|10.021|12.9021|12.2908|12.3008|12.8019|12.7768|14.6557|15.9835|15.0315|14.8812|16.6599|15.7079|17.5318|16.4746|18.113|20.0621|18.609|19.3406|18.6391|18.7443|23.9452|26.686|30.28|32.06|28.66|29.07|25.5|20.88|14.25|12.6|16.8|16|16.68|18.4|17.63|23.92|27.09|28.64|28.6|19.15|22.21|27.47|23.68|23.84|24.57|25.31|21.65|23.69|27.15|31.3|29.84|31.59|25.23|23.56|23.49|19.58|18.68|19.07|21.04|24.4|26.29|24.84|25.42|28.53|31.72|31.07|32.45|31.55|23.8|23.76|23.87|23.19|25.3|15.1|18.51|20.36|27.03|31.96|32.45|31.25|31.88||||
2022-02-19 15:59:10|amer_0079|WFT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:59:10|amer_0080|ELD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|37.5|41.25|46|41|27|18.8|3.8|4.1|4.25|2.85|2|2.85|3.25|5.75|5|3.35|3.8|4|2.5|1.75|1.525|1.75|1.35|4.55|6.05|7.3|10.35|9.7|11.8|17.65|20.25|18.85|17.35|20.45|17.75|17.25|16.25|20.55|28.45|28.2|27.1|24.25|31.55|33.75|31.2|30.7|29.15|35.4|43.45|33.2|48.25|57|52.4|60.8|74.6|61.65|95.4|95.1|92.5|79.05|71.15|90.25|70.1|68.5|62.7|74.95|64|48.55|32.55|34.75|30.15|30.75|40.8|37.75|35.4|29.05|25.9|21.4|20.5|20.4|29.05|25.8|21.6|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||||
2022-02-19 15:59:14|amer_0081|PSK.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|38.22|34.65|32.85|29.88|31.51|25.03|22.55|24.41|23.85|26.01|32.17|29.1|29.37|32.37|32.15|27.67|26.35|23.02|16.78|18.31|18.6|18.62|15.04|7.06|8.58|8.34|10.1|13.6|15|13.71|13.52||||
2022-02-19 15:59:16|amer_0082|CAE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.065|4.94|4.625|5.19|5.875|5.675|5.225|5.175|5.225|5.5|5.8|5.6|5.675|6.225|4.5|4.075|4.1|4.4|4.1|4.95|6.675|7.5|9.575|12.2|11.875|14.75|9.74|11.57|11.72|12.45|4.56|5.17|3.05|5.73|5.07|5.86|5.71|6.03|5.5|5.05|5.98|6.57|7.82|8.52|9.18|8.5|9.53|10.75|13.01|14.2|13.39|13.31|11.63|11.52|8.5|8.1|7.63|6.9|9.05|8.77|9.92|9.23|10.62|11.51|12.88|13.01|9.83|9.89|10.23|9.89|10.53|10.07|9.93|10.91|11.28|13.51|14.55|13.96|13.58|15.08|14.78|14.87|14.14|15.35|15.02|15.61|18.63|18.78|20.32|22.36|21.83|23.35|23.98|27.31|26.22|25.09|29.61|35.21|33.66|34.38|17.79|22.02|19.48|35.27|35.81|38.18|37.84|31.91||||
2022-02-19 15:59:21|amer_0083|TRQ.TO|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||||
2022-02-19 15:59:26|amer_0084|BBD.B.TO|price|0.579415791876||||||||||||||||||||||||||||||||||||||||||||||||3.375|3.7038|4.1875|4.095|5.0325|4.7875|4.5625|5.4|6.2625|7.075|7.925|6.75|8.7625|9.65|10.4|9.15|9.925|11.3|10.925|12.975|18.225|19.9|22.35|23.95|21.8|22.15|22.35|10.3|14.35|13.5|11.98|5.19|3.1|3.47|5.15|5.92|5.87|6.04|3.34|2.8|2.7|2.59|3.26|2.49|3.4|4.3|3|3.87|4.66|4.57|6.45|5.6|5.47|6.6|7.34|4.65|2.94|3.78|3.82|4.39|6.23|5.3|4.66|5.08|7.13|7.05|5.78|4.12|4.14|4.18|3.61|3.8|4.03|4|4.96|4.74|4.11|4.41|3.73|3.71|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|||||
2022-02-19 15:59:31|amer_0085|ACO.X.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.595|3.97|4.25|4.25|4.6875|4.5|4.7375|5.0375|5.9375|6.5|6.65|7.8375|8.5|9.1375|9.1125|8|9.75|9.5|10.5|10.6625|9.95|7.1875|8.6125|9.125|11.6625|12.5|11.625|11.3375|11.6875|12.375|13.3725|12.12|10.75|10.5225|12.0575|11.595|12|13.25|11.935|12.5|14.625|16.0625|17.5025|21.1|20.475|17.56|18.3|21.165|25.165|23.5|27.935|29.045|27.605|23.81|26.035|19.3|19|18|19.675|21|23.085|25.475|23.82|27|29.575|29.35|31.235|30.955|30.12|34.97|36.14|38.5|40.36|45.96|43.39|44.69|46.66|53.11|51.72|45.4|47.66|45.12|39.49|39.2|35.7|39.28|45.32|46.62|44.66|51.71|50.71|45.8|45|41.38|40.58|37.75|38.61|45|44.14|48.48|49.77|38.97|40.27|38.49|36.49|41.72|43.96|40.63|42.7||||
2022-02-19 15:59:36|amer_0086|MEG.TO|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||||
2022-02-19 15:59:39|amer_0087|K.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||17.25|23.64|30.75|34.5|31.89|33.75|30.9|27.9|29.1|27.6|18.45|22.95|14.55|17.25|14.85|13.83|10.59|9.51|7.47|12.36|8.04|6.72|3.96|2.58|2.43|2.37|3.84|4.59|3.57|6.09|10.2|10.47|11.61|9.04|9.09|10.21|10.32|9.58|7.42|8.57|8.45|7.36|7.5|8.93|10.74|12.73|12.17|13.99|13.82|15.94|12.39|14.86|18.3|22.9|24.1|17.09|22.5|22.91|21.2|23.33|19.37|17.37|18.2|19.3|18.91|15.28|15.23|15.57|11.63|9.75|8.31|10.06|9.66|8.04|5.39|5.19|4.65|4.57|4.42|3.72|3.26|2.81|2.91|2.32|2.51|4.43|6.34|5.53|4.19|4.69|5.27|5.29|5.42|5.09|4.95|3.52|4.4|4.6|5.06|6.1|6.16|5.65|9.8|11.75|9.34|8.37|7.86|6.79|7.34||||
2022-02-19 15:59:45|amer_0088|TA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.13|14.5|14.13|14.63|14.63|14.75|15.9|17.25|16.2|16.45|18.5|22.55|24|23.5|22.2|22.6|21.95|21.7|19.05|14.15|13.95|15.75|19.25|22|23.32|26.67|21.52|21.6|21.9|20.2|18.75|17.11|15.8|17.97|18.35|18.53|17.8|16.75|16.49|18.05|18.4|20.43|23.03|25.41|22.26|23.06|23.72|26.64|25|26.75|31.3|33.35|31.93|36.86|28.6|24.3|18.45|22.31|21.84|23.48|22.47|19.72|21.96|21.15|20.44|20.59|22.81|21.02|18.7|17.25|15.05|15.12|14.85|14.41|13.38|13.48|12.84|13.08|11.75|10.52|11.75|9.68|6.2|4.91|6.04|6.72|5.83|7.43|7.82|8.29|7.3|7.45|6.98|6.6|7.27|5.59|9.82|8.52|8.62|9.28|7.36|8.05|8.19|9.67|11.9|12.35|13.38|14.05||||
2022-02-19 15:59:49|amer_0089|HR.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.25|11.95|12.2|12.45|12.85|13.84|14|14.28|14.28|13.35|13.99|15.25|15.4|15.89|17.1|16.32|16.99|18.65|17.8|19.6|20.2|20.88|21.91|20.86|22.88|24.15|24.7|23.76|23.37|18.91|19.51|19.17|15.3|6.39|7.7|10.2|13.28|15.47|16.83|16.94|19.62|19.4|21.45|21.51|21.64|23.26|23.8|24.24|25.19|24.38|23.18|21.97|21.15|21.3|22.62|22.65|21.58|21.47|22.87|22.32|20.25|20.1|20.6|21.31|22.46|21.98|23.1|22.51|21.33|21.02|20.64|20.2|20.15|21.29|23.31|23.33|23.26|20.8|8.19|10.3|9.38|13.29|14.47|16.31|16.14|16.25|
2022-02-19 15:59:52|amer_0090|ERF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|30.82|30.38|25.8|25.44|22.69|12.19|15.89|12.51|14.84|15.34|17.59|19.57|21.99|25.68|21.11|11.19|13|11.61|6.77|4.75|5.09|8.51|8.26|12.76|10.67|10.65|12.17|12.51|14.49|16.52|15.83|10.23|11.39|9.99|10|9.19|1.83|3.82|2.43|4|6.35|8.78|10|13.45||||
2022-02-19 15:59:55|amer_0092|NGD.TO|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||||
2022-02-19 16:00:00|amer_0093|FCR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:01|amer_0094|POU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.1667|4.7501|5.0433|5|4.6266|5.0834|5.2501|6.5|8.3333|8.2667|11.75|13.3|17|13.3|14|13|15|15.5|20.25|21.4|17|13.1|15.15|13.85|17.1|14.8|14.9|12.38|14.1|15.15|15|16.89|15|10.01|9.25|10|10.45|12.7|14.4|23.25|26.9|30.99|17.98|34.2|30.9|41.65|36|26.89|24|20|20.65|18.57|13.7|15.28|20.74|11.35|6.87|6.03|6|14.44|14.7|16.97|18.58|20.36|31.68|33.6|27.66|30.83|42.5|28.67|24.48|29.98|32|37.5|35.65|35.97|38.88|47.69|59.55|64.15|28.12|31.2|28.7|9.84|6.12|6.8|10.72|14.74|18.07|16.98|19.09|24.7|19.42|14.83|14.89|15.13|7.18|7.12|6.53|6.44|7.54|1.13|1.59|2.08|5|10.17|17.16|18.78|24.59|
2022-02-19 16:00:09|amer_0096|CCL.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.1|2.45|2.75|2.25|2.276|2.5|2.57|2.52|3|2.99|3.41|3.33|3.4|3.7|3.76|3.05|3.55|2.93|3.08|3|2.78|1.98|1.94|1.7|1.75|1.75|2.14|2.394|2.92|3.522|4.02|3.8|3.892|3.51|3.502|3.86|3.76|3.71|3.96|3.714|3.76|5.09|5.442|6|5.75|6.316|6.48|5.502|5.674|7.43|7.784|8.952|7.722|5.988|5.906|5.9|5|4.18|4.594|4.44|5.65|5.646|5.7|5.792|5.924|6.32|6.632|5.586|6.262|7.3|7.47|7.264|8.598|11.98|12.976|13.666|15.844|18.944|20.55|22.384|25.174|28.5|30.64|37.466|44.874|49.3|44.968|50.522|52.76|58.028|65.61|60.38|58.08|65.04|64.45|58.22|50.06|54.1|64.22|53.44|55.32|42.79|43.88|51.34|57.79|69.52|68.27|65.6|67.83||||
2022-02-19 16:00:16|amer_0100|WSP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.37|35.15|38.06|35.64|34.86|41.65|40.22|44.82|42.51|38.5|39.52|41.08|45.13|47.04|53.8|52.29|59.56|59.34|69.24|70.3|57.9|72.9|71.17|77.69|90.19|75.32|83.26|87.48|122|119.04|144.43|151.25|182.99||||
2022-02-19 16:00:19|amer_0103|CWB.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||2.5625|2.595|2.475|2.4875|3.2|3.5|3.6375|4.025|5.0625|5.1625|6.35|5.7|4.2875|5.65|4.625|5|4.4|4.5625|4.75|4.7875|5.75|6.75|5.9375|7.35|6.5675|7.25|6.9|6.25|6.4375|6.5125|7.375|8.6|9.9875|10.04|9.95|10.35|11.9125|12.76|13.655|15.535|17.6|18.625|21.245|22.74|21.15|25.14|23.89|27.87|30.77|29.4|24.83|25|18.44|11.93|13.35|18.19|21.38|20.56|23.99|25.97|25.36|29.64|30.31|30.45|28.5|26.47|28.69|26.27|29.56|30.84|28.46|28.92|33.44|36.43|37.14|41.62|37.75|25.77|31.37|24.6|25.13|22.96|27.68|25.22|25.45|29.59|26.83|28|36.34|38.7|34.07|36.49|30.62|29.42|30.04|30.83|33.35|32.72|22.03|22.8|24.5|28.45|33.8|34.01|39.59|38.63||||
2022-02-19 16:00:26|amer_0104|GEI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.59|18.96|21.01|20.62|22.94|23.72|26.28|24.26|24.33|27.25|28.51|33.74|36.04|26.79|25.98|22.55|16.54|14.02|17.36|15.16|16.98|19|19.19|16.72|18.04|18.34|16.24|17.45|20.15|18.19|22.86|22.97|23.34|27.08|15.47|21.13|21.87|20.62|21.6|23.98|23.07|22.75||||
2022-02-19 16:00:29|amer_0105|ACQ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10.5|12.05|9.39|10.5|11.75|10.9|8.69|7.75|5.85|4|2|0.68|1.83|3.16|3.71|3.76|4.91|5.03|4.49|4.25|4.84|4.2|6.36|9.3|11.8|12.3|15.21|17.44|28.71|36.8|44.85|54.99|85.98|54.76|43.97|33.09|38.09|25.85|22.49|17.1|22.51|21.52|23.8|21.44|17.96|24.04|23.04|22.09|17.47|12.34|9.96|10.9|11.92|8.01|13.09|6|9.04|16.09|23.61|28.78|45.17|47.53|42.7||||
2022-02-19 16:00:35|amer_0106|BEI.UN.TO|price|0.293534932221|||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.98|4.65|10.75|9.8|12.8|17|22.5|22.5|17|16.3|12.4|14.6|14.2|12|13.75|11.7|12.65|11.85|10.75|12.75|11.75|10.89|13.7|14.6|14.8|15.05|14.5|14.98|15.28|15.42|17.7|15.75|16.01|17.58|18.5|19.1|20|19.9|22.77|23.88|27.3|34|44.37|45.15|45.39|43.65|38|39.9|39.22|25.9|26|27.35|33.05|36.99|40.25|41|41.38|42.85|48.11|48.2|50.07|48.68|57.1|58.81|64|64.27|62.49|65.87|57.62|59.31|60.64|61.78|64.9|71.4|58.95|60.76|57.56|53.72|51.79|53.7|56.09|49.22|47.17|46.05|47.81|39.81|44.27|46.11|45.76|49.01|40.78|38.89|41.99|43.68|22.91|26.59|30.63|26.78|36.31|36.66|45.68|53.39|54.28|
2022-02-19 16:00:40|amer_0108|KXS.TO|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||||
2022-02-19 16:00:42|amer_0109|LNR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||6.0834|5.5834|6.46|7|7.6667|8.1667|10.6501|10.3834|14.6667|15|20.1|28.3666|27.6666|31.5834|26.2|23|26|25.5|21.75|18.7|13.75|10.95|13.25|15.5|11.25|13.2|15.45|13.77|13|13.02|10.82|9.05|9.25|8.75|9.1|11.25|11.54|12.2|12.82|13.6|15.4|13.1|15.45|16.1|11.72|14.5|14.79|12.8|13.9|15.79|19.31|25.55|20.39|13.74|12.5|10|3.7|2.62|10.8|14.25|13.93|19.04|18|19.07|20.35|21.01|21.95|13.66|14|21.54|19.72|21.16|23.2|24.22|29.49|34.51|44.19|51|62.95|57.8|70.95|78.09|81.12|69.95|74.73|62.49|46.02|54.78|57.69|60.49|63.92|76.14|73.21|70.38|57.81|59.51|45.3|47.92|48.88|43.07|49.13|29.13|36.7|39.61|67.42|74.09|77.75|65.77|74.93||||
2022-02-19 16:00:47|amer_0110|MTL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|14.79|14.56|16.3|16.41|14.7|14.39|16.8|20.52|19.95|19.89|19.9|20.79|22.22|23.13|21.59|22.54|22.75|25.01|28.02|27.53|30.65|25.5|20.84|20.53|20.18|17.82|13.9|14.22|14.95|15.64|19.99|16.75|15.4|17.35|15.05|14.75|14.71|15.17|12.01|12.04|9.62|8.83|9.28|3.98|7.27|9.41|10.93|12.15|12.32|13.15|11.73||||
2022-02-19 16:00:50|amer_0112|WJA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:50|amer_0114|VII.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:51|amer_0115|AGI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.19|12|12.97|18.33|20.8|13.65|11.46|7.58|8.99|9.75|8.75|5.5|8.1|7.53|8.65|11.15|7.88|6.08|7.52|8.02|9.41|10.08|9.99|8.4|8.9|8.72|6.62|7.92|6.47|4.68|4.04|3.77|4.7|4.81|4.22|3.88|3.72|3.85|5.31|4.67|6.95|9.73|10.49|8.21|10.9|9.4|8.66|7.93|6.56|7.55|6.07|4.63|7.19|7.47|8.45|7.07|8.23|10.1|11.8|11.12|9.76|9.94|9.02|9.73||||
2022-02-19 16:00:54|amer_0116|STN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5813|0.5687|0.8|0.9437|1.125|1.3687|1.4063|1.4875|1.6563|1.4812|1.2813|1.3438|1.3188|1.275|1.375|1.75|1.7188|1.9875|1.9375|1.875|2.8125|2.64|3.2188|4.51|4.2375|3.7375|4.175|4.325|4.4625|4.9|5.525|6.7375|6.675|5.8775|6.62|7.3|7.4625|9|9.9375|10.7875|10.55|10.225|12.625|15.875|17.6|16.285|19.445|15.06|13.095|12.74|15.075|11.4|13.995|13.4|15.2|13.205|11.79|13.635|13.865|14.51|14|11.675|13.785|15.9|14.5|16.75|19.875|22.405|22.2|26.3|32.93|33.785|33.04|36.64|31.93|30.31|36.5|29.18|34.32|33|31.33|30.83|33.92|34.51|32.65|34.63|35.16|31.79|33.81|32.13|29.91|31.58|31.43|29.32|36.7|36|41.91|40.43|41.28|53.8|55.31|59.5|71.07||||
2022-02-19 16:00:58|amer_0117|SCL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|39.17|44.19|42.14|45.74|58.34|53.53|42.4|37|37.64|29.38|28.07|28.23|32.03|32.12|36|38.7|26.46|27.68|27.6|24.4|25.41|24.64|15.48|19.98|18.22|15.9|12.55|1.74|2.8|2.08|3.52|5.71|6|5.41|4.91||||
2022-02-19 16:01:02|amer_0119|CFP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||16.25|15.13|15.13|14|14.88|12.75|13.1|13|13.85|13.5|14.85|13.35|8.6|10.35|7|4.75|4.7|5.45|11.1|11.3|16.9|15.25|13.15|10|9.9|9.35|9.9|9.03|9.8|10.25|11.15|8.09|8.85|8.68|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||||
2022-02-19 16:01:06|amer_0120|PXT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4|4.6|4.05|6|8.35|8.45|7.76|7.05|6.97|6.98|4.51|4.83|5.72|4.63|4.09|6.08|6.6|9.41|12.54|12.66|7.58|8.15|10.63|9.14|10.16|10.95|12.51|16.79|16.82|16.89|14.74|15.04|18.17|18.12|24.42|21.59|15.91|20.7|21.17|21.16|24.06|10.66|16.36|14.25|17.79|22.57|21.28|22.75|21.26|
2022-02-19 16:01:09|amer_0121|EMA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||11|11.5|11.5|11.63|12.38|12.38|12.5|13|14.35|14.05|14.25|14.75|17.4|19.9|19.4|16.75|18.2|16.75|16.65|15.6|14.4|13.1|14.35|15.3|17.7|17|15.95|16.43|16.74|16.46|17.16|17.75|16.05|14.6|17.45|16.78|17.85|19.25|16.9|17.8|19.17|18.5|18.8|19.6|21.04|19.1|18.84|20.14|22.6|20.67|19.9|20.15|21.89|21.04|23.07|21.17|22.2|19.03|21.73|21.25|25.07|24.53|24.62|29.59|31.35|31.69|31.61|32.31|33.04|33.91|33.61|34.69|34.74|35.1|33.03|29.79|30.57|34.41|34.11|35.03|38.64|41.2|39.34|44.27|43.23|47.54|48.62|47.31|45.39|46.98|48.21|47.26|46.98|40.76|42.8|40.16|43.71|49.97|53.51|58.16|55.79|55.5|53.42|54.7|54.1|55.93|56.24|57.36|63.22||||
2022-02-19 16:01:13|amer_0123|D.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|30.4|23.2|25.28|20.8|10.32|10.8|10.56|11.12|10.4|10.96|8.96|9.44|10.24|12.24|11.68|13.8|12.5|13.5|17.35|15.9|16.1|15.4|21.2|22.68|21.1|23.4|25.36|23.35|24.67|25.51|25.4|26.24|26.51|25.6|27.96|27.73|32.82|38.05|40.69|45.15|38.66|34.15|31.85|33.5|30.89|7.3|12.69|14.65|19.16|20|25.79|24.67|27.55|29.99|33.4|32.58|31.78|32.76|35.58|37.55|37.62|37.35|36.48|33.17|29.36|28.18|28.52|29.34|27.94|24.74|26.1|24.97|21.16|17.47|20.34|18.95|17.12|19.16|19.25|19.05|21.18|22.51|23.34|23.95|24.67|23.26|24.93|24.19|29.36|30.55|21.33|19.94|18.12|19.8|21.1|23.28|23.18|24.63|
2022-02-19 16:01:18|amer_0124|HBM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.2|2.1|2.4|2.4|3.9|3.3|3.3|7.2|7.65|5.1|2.85|1.8|2.22|3.35|2.55|3.29|5.8|9.2|12.78|12.9|21.81|19.34|22.23|25.51|18.75|16.5|15.6|7.36|3.24|6.15|7.17|12.55|12.84|12.91|12.55|14.3|17.55|15.6|13.04|10.47|9.7|11.34|8.17|9.65|9.87|9.61|7.59|8.54|7.56|8.35|10.31|9.66|9.47|10.41|10.99|5.63|4.8|4.85|6.51|4.76|8.12|8.94|6.17|8.73|10.31|9.12|8.28|6.44|6.18|9.42|7.01|5.3|5.21|2.52|3.81|5.25|8.91|7.7|7.68|7.47|9.16||||
2022-02-19 16:01:23|amer_0125|MFI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|7.1|9.25|9.25|11.5|14.85|15.9|15.8|20.7|19|11.25|14.75|13.4|12.6|14.75|14|10.25|10.25|8.85|7.9|9|10.35|12.37|10.52|14.25|15.8|10.91|10.95|10.04|10.61|10.4|10.5|11.89|12.91|13.29|14.97|17.15|16.75|16.95|15.2|12.75|13.7|12.45|12.34|14.26|16.03|14.93|14.85|13.05|10.93|8.55|11.07|8.14|8.74|9.5|11.67|10.33|8.97|12.04|11.39|12.34|11.89|11.38|10.83|11.89|11.71|11.08|11.97|13.74|14.63|13.22|16.79|17.61|19.86|19.12|19.47|23.18|23.69|22.03|23.76|27.15|27.59|30.11|28.12|32.28|32.74|34.01|35.82|31.4|33.24|31.06|27.33|30.91|28.68|29.72|25.88|25.52|28.51|27.15|28.22|28.65|25.73|25.74|29.26||||
2022-02-19 16:01:27|amer_0126|RUS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.5|3.25|3.25|4|5.25|4.4|5.25|4.8|3.1|3.5|3.4|3.9|3.3|3.84|4|4.15|3.8|2.9|3.05|3.5|3.3|3.6|4.28|4.95|4.83|5.1|5.25|5.63|6.29|8.79|8.99|11|12.9|15.5|16.11|13.85|18.74|21.85|25.55|25.9|27|26.7|28.55|30.75|30.75|25.45|26.24|30.21|23|19|10.28|15.06|17.06|17.73|20.23|18.14|21.14|22.9|27.31|24.58|20.83|22.42|26.78|25.11|27.52|27.61|28.86|23.77|27.3|31.39|30.12|34.31|34.57|25.9|24.04|22.73|21.61|16.07|19.78|22.88|20.95|25.58|26.02|25.96|27.58|29.17|28.06|26.87|26.8|21.33|23.53|22.1|21.17|22.17|13.09|16.22|18.17|22.73|24.99|33.87|30.37|33.63||||
2022-02-19 16:01:31|amer_0127|HCG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2375|0.1825|0.205|0.3375|0.5|0.6|0.8125|0.8|0.9375|0.65|0.8725|0.95|1.0375|1|1.025|1.0625|1.0375|1.3|1.475|1.725|2.205|2.0125|2.7875|3.575|3.7625|3.1875|3.625|3.625|5.125|6.35|8.3125|12.5|11.125|11.905|15.625|16.84|18.255|18.75|17.375|17.45|16.3|15.35|17.025|17.565|18.45|17.25|20.95|17.825|19.75|15.75|9.9|12.495|15.105|19.125|20.925|21.615|21.085|22.245|25.895|28.455|25.875|21.8|24.55|25.17|22.59|25.72|29.535|29.37|27.765|36.015|40.465|44.65|47.83|50.39|47.99|42.56|43.28|32.03|26.92|35.06|32.02|27|31.34|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||||
2022-02-19 16:01:36|amer_0128|TOG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:01:36|amer_0130|OR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|14.18|16.25|16.74|15.72|14.19|14|13.81|16.59|14.57|12.77|14.98|16.32|16.09|14.51|12.3|12.42|9.76|11.84|15.18|13.59|13.3|12.58|10.1|13.56|15.93|15.52|13.58|16.66|14.36|15.19||||
2022-02-19 16:01:38|amer_0131|LIF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.97|34.03|33.71|28.85|31.79|34.36|31.71|30.3|23.95|18.6|15.47|16.2|14.18|9.59|11.65|11.94|13.52|18.71|18.98|15.83|20.65|27.2|20.79|23.4|28.43|24.16|28.98|34.58|25.84|25.89|16.71|24.27|25.51|35.5|36.07|50.22|38.96|37.53||||
2022-02-19 16:01:41|amer_0132|CJ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.53|14.45|18.37|18.82|13.01|14.56|14.33|8.79|8.95|8.57|10|8.28|10.49|7.5|4.58|4.84|5.04|4.28|5.52|5.15|1.93|2.67|2.48|2.63|2.55|0.45|0.53|0.415|0.84|2.68|3.48|4.16|4.31||||
2022-02-19 16:01:43|amer_0133|ARE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.87|3.6|3.55|3.85|3.45|3.25|2.8|3.64|3.4|2.6|3|2.8|2.9|3.7|3.25|3.05|3.16|2.8|3.05|3.29|4.7|4|4.4|5.85|6|4.4|4.75|4.75|4|3.95|4.55|5|6.98|5.95|6.58|6.12|6|5.85|5.3|6.03|5.45|5.85|6.45|8.5|12.66|15.4|23.05|17.69|16.12|11.58|11|10.02|11.54|11.77|15|13.57|10.34|11.98|10.23|9.91|8.08|7.5|10.46|13.21|11.8|12.07|10.65|13.04|10.85|13.97|16.09|17.21|16.95|15.17|10.71|11.22|12.75|13.59|15.39|16.13|17.58|18.12|15.25|17.17|16.14|17.57|19.94|18.36|15.46|16.23|17.61|17.44|19.17|18.24|17.52|12.56|14.76|13.68|16.36|19.43|18|19.17|16.88||||
2022-02-19 16:01:48|amer_0134|BNE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9|8.1|9.6|8.1|8.25|7.5|7.5|6.6|5.7|4.05|5.7|4.95|6|4.2|4.8|6.3|6.75|6.87|7.05|8.4|7|7|9|10.5|10|9.25|9.65|11.45|14.25|15.5|17.25|21.1|25.4|24.75|25.72|20.15|23.3|23.7|28|31.39|33.75|26|25.1|28.47|25.23|23.42|25.55|36.59|30.62|16.26|15.73|21.9|26.25|35.15|36.44|34.51|41.69|50.18|61.1|57.75|48.69|50.7|51.77|42.29|46.37|44.38|49.52|49.44|55.38|53.92|52.84|60.99|56.93|42.37|34|32|21.74|16.7|20.08|26.24|23.58|27.76|22.47|15.17|16.9|14.43|13.33|15.97|18.38|6.21|6.36|5.35|4.34|3.75|0.74|1.29|1.22|1.82|3.77|5.32|5.03|5.55|
2022-02-19 16:01:52|amer_0135|QBR.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.1875|4.97|5|5.0625|5.095|5.4375|5.3375|5.1|5.725|6.2125|6.4|6.175|6.425|7.375|7.3625|7.2875|8.225|8.3125|8.95|8.8125|9.625|9.5|10.75|8.8|6.25|6.075|6.3625|4.8125|4.8375|5.8375|4.925|3.875|3.5225|3.15|4.125|5.5025|5.915|6.0875|6.75|6.6475|6.4725|7.7625|7.38|7.4375|6.4125|6.6|6.04|6.8575|8.9675|9.6625|10.0375|9.38|8.9375|6.435|7.0525|6.2875|4.9075|4.4875|4.95|6.1125|6.805|8.645|8.1325|8.6125|9.405|8.67|7.92|8.3|8.7225|9.62|9.1675|8.1825|9.6675|10.7625|11.645|12.215|13.22|13.5|12.91|14.07|15.97|16.94|15.61|14.605|16.94|17.05|18.51|19.935|18.66|20.505|21.46|23.445|23.7|24.63|26.92|25.9|28.74|32.76|31.19|30.08|33.14|31.11|29.17|33.31|32.76|33.74|33.06|30.61|28.55||||
2022-02-19 16:01:57|amer_0136|GUD.TO|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||||
2022-02-19 16:01:59|amer_0138|BAD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:00|amer_0139|BIP.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6667|11.82|11.8733|11.2267|13.18|14.0933|14.4133|16.28|16.7333|18.8533|20.5733|22.6667|23.4267|22.9467|25.8467|25.28|25.9533|27.86|28.9|29.4467|28.9333|32.4333|37.9|37.2333|33.8533|34.92|36.46|38.9667|45.2|45.1|51.6|53.28|53.51|56.69|53.53|50.37|52|46.2|55.36|56.2|65.37|65.63|46.4834|55.87|63.51|63.69|66.84|67.76|70.48|76.95||||
2022-02-19 16:02:03|amer_0140|RNW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.15|10.97|11.49|11.55|11.64|11.48|12.66|12.78|10.2|10.37|12.41|13.23|14.81|14.28|15.83|15.8|13.8|13.19|11.81|12.42|11.46|10.12|13.58|13.76|13.55|15.7|13.8|14.59|16.76|22|20.57|20.83|19.18|18.65||||
2022-02-19 16:02:05|amer_0141|CFW.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1995|1785|1732.5|1680|1890|1995|2047.5|1942.5|1627.5|1312.5|787.5|472.5|630|840|735|630|735|472.5|525|446.25|630|813.75|603.75|735|840|892.5|564.375|630|548.625|603.75|695.625|1575|290|375.125|423.75|590.625|814.75|775|988.75|1007.5|850.25|600|546.25|552.5|481.5|524|554.5|440.5|558.75|803.25|495.25|217.5|169.25|308.75|475|521.25|530|488.75|640.5|856|781.25|794.25|612.25|712.5|697.5|569.75|591.5|626.25|682.25|757.75|782.5|775|879.5|997.5|869|500.5|417|385.5|155.5|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||||
2022-02-19 16:02:09|amer_0143|AQN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.57|4.09|4.63|4.15|4.51|5.02|5.19|5.61|5.78|6.4|5.85|6.5|6.56|6.8|7.44|7.08|6.4|7.33|7.84|8.14|8.99|9.64|9.36|9.77|9.36|10.91|10.87|11.89|11.88|11.44|12.71|13.49|13.11|14.07|12.77|12.65|13.37|13.67|14.99|15.85|18.32|18.67|17.56|17.55|19.17|21.29|19.98|18.78|19.17|18.27||||
2022-02-19 16:02:12|amer_0144|SES.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.6|3.89|5.79|6.25|9.74|7.48|6.95|7.78|7.1|9.92|9.85|12.22|13.45|13.65|17.49|18.88|23.47|24.34|16.97|15.75|13.73|9.85|8.36|8.25|8.83|9.51|11.61|9.83|8.78|8.77|8.83|7.34|7.17|8.41|6.52|8.29|7.09|6.01|4.99|0.99|1.64|1.33|2.46|3.74|4.62|4.35|5.26||||
2022-02-19 16:02:14|amer_0146|FSV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|33.2|45.54|55.91|52.79|58.1|61.74|64.04|79.47|85|83.5|87.72|94.08|99.25|108.42|91.45|117.91|124.55|137.37|124.03|110.14|136.75|175.69|174.41|184.46|215.38|232.34|250.17||||
2022-02-19 16:02:16|amer_0147|NPI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.98|15.94|15.81|15.93|17.86|16.97|17.58|18.72|18.5|18.5|16.95|15.54|15.48|16.79|17.96|16.95|15.29|17.36|16.53|17.05|18.66|21.42|22.2|24.67|23.32|24.67|23.11|23.24|23.46|23.01|24.45|21.72|21.45|23.73|25.4|25.45|27.59|26.72|33.98|40.72|45.28|45.12|42.26|40.42|37.6||||
2022-02-19 16:02:19|amer_0148|ITP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||29|27.75|30.1|31.45|28.5|28.65|33.6|30.75|33|33|27.75|39|39.5|43|41.4|40.8|16.3|25.75|20|11|14.5|18.8|12.04|13.25|18.5|17.55|12.01|6.49|5.79|8|9.66|16.49|12.75|10.28|9.5|10.9|9.28|12.5|8.3|10.37|9.97|7.58|8.62|6.19|4.75|4.78|3.37|3.07|2.44|3.35|2.9|1.09|0.485|1.05|2.85|2.98|3.32|2.2|1.55|1.17|1.25|1.79|2.02|3.31|4.7|7.85|6.74|8|11.04|13|14.86|14.03|12.44|11.84|16.27|18.61|17.53|18.72|14.27|18.69|18.61|21.08|22.64|25.18|23.38|24.69|18.2|21.49|20.71|18.07|19.17|16.92|18.15|18.41|17.25|16.62|10.04|11.98|14.83|24.14|28|28.74|27.55|26.32||||
2022-02-19 16:02:24|amer_0149|BDI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.53|3.75|4.77|6.225|6.195|6.175|6.7|7.58|5.99|3.495|3.48|5.75|6.975|8.265|9.53|8.7|9.055|10.755|13|14.87|14.69|16.8|20.3|22.64|22.3|19.9|20.65|22.03|25.13|28.9|34.6|35.2|28|12.74|13.2|17.4|9.6|7.26|4.12|5.39|4.33|4.57|3.49|2.69|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||||
2022-02-19 16:02:27|amer_0150|FRU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.88|22.46|19.59|16.95|19.49|20.06|17.32|19.61|22.08|23.38|23.72|23.82|22.16|23.25|26.84|23.02|19.05|17.94|16.14|10.63|11.17|10.38|12|12.81|13.88|13.75|13.1|15.05|14.05|12.05|12.61|11.13|7.96|8.48|8.46|7.74|7.37|2.82|3.52|3.69|5.13|7.29|9.71|10.02|11.72||||
2022-02-19 16:02:30|amer_0151|DRT.TO|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||||
2022-02-19 16:02:32|amer_0152|ATA.TO|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||||
2022-02-19 16:02:36|amer_0153|PKI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|12.28|12.1|9.61|12.69|13.36|14.02|16.33|18.8|17.1|16.67|17.95|18.45|21.31|20.91|21.18|21.74|24.24|25.75|23.07|23.29|21.39|22.49|31.31|27.92|29.5|29.94|25.76|26.7|28.99|32.31|43.65|33.15|40.67|41.52|42.52|48.09|24.81|33.71|36.46|40.07|38.37|39.33|35.49|34.64||||
2022-02-19 16:02:40|amer_0154|HBC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:40|amer_0155|CPX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.64|20.3|21.55|22.77|22.29|23.01|23.61|25.4|26|25.61|24.98|24.28|23.79|21.1|22.71|21.73|20.51|22.21|21.17|24.62|26.38|26.9|26|24.85|22.21|19.34|17.69|17.64|18.8|20.77|23.36|25.86|24.86|25.22|24.75|24.78|25.31|29.04|26.61|31.52|29.91|30.75|35.08|23.46|26.82|28.99|36.03|36.49|41.07|44.3|39.37||||
2022-02-19 16:02:42|amer_0157|CBL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:43|amer_0158|CGX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.22|10.7|10.4|12.6|15|14.35|15.95|15.28|15|16.25|13.84|13.73|12.81|15.5|17.55|18.1|16.65|17.41|15.93|14.89|13.75|15.5|15.1|15.64|18.33|19.65|19.57|20.46|22.41|23.6|25.48|26.95|26.85|28.2|29.41|29.43|31.05|34.27|33.87|38.88|43.44|41.64|41.65|41.33|45.16|49.47|46.8|47.94|48.5|50.51|51.98|50.58|51.04|50.09|53.1|39.49|37.39|31.89|29.54|32.71|24.44|24.74|22.85|25.72|34.1|10.83|10.05|8|9.21|11.91|15.77|13.29|13.07||||
2022-02-19 16:02:47|amer_0159|CUF.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.95|10|10.2|10.9|11.23|11.85|12.24|12.22|12.27|12.15|12.29|13.78|13.5|14.79|15.99|14.95|15.79|17.2|17.45|18.89|19.51|19.5|19.86|19.4|20.68|22.55|24.65|23.24|21.65|20.01|19.88|21.94|21.45|16.02|13.38|15.42|19.27|19.35|19.7|19.38|21.08|20.83|22.42|22.07|22.19|21.8|23.67|23.7|24.1|22.7|22.85|20.86|19.11|17.93|18.16|18.88|19.03|18.25|18.99|17.9|16.24|14.69|16.94|17.1|15.45|14.42|14.51|12.92|13.5|14.22|12.91|12.72|12.07|11.7|11.83|12.5|13.09|14.07|9.2|8.05|7.35|8.05|9.38|11.02|10.24|11.68|
2022-02-19 16:02:50|amer_0160|IFP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.76|14.8|15.76|21.95|19.28|20.01|10.57|14.04|14.37|11.07|14.67|15.11|17.2|18.62|19.86|21.03|23.49|24.41|19.5|13.94|15.57|13.99|14.38|14.86|6.22|10.92|15.23|23.77|25.22|30.5|32.43|40.51||||
2022-02-19 16:02:54|amer_0161|BIR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.3|0.36|0.21|0.2|0.15|0.16|0.08|0.05|0.14|0.2|0.215|0.22|0.25|0.23|0.27|0.38|4.25|3.85|5.68|7.25|6.9|5.65|4.15|3.83|4.19|4.8|4.7|6.29|9.7|15.4|10.21|5.03|7.12|6.05|7.77|9.15|8.76|9.64|8.9|9.83|12.19|13.08|12.55|12.99|9|6.39|6.51|7.57|8.52|8.34|6.97|7.44|10.73|14.68|10.35|8.57|6.87|7.3|6.29|3.79|5.33|6.8|8.48|9.51|7.41|5.65|6.32|4.11|3.77|4.43|4.72|2.72|3.75|2.74|2.15|2.45|0.71|1.07|1.63|1.77|2.63|4.05|6.58|6.46||||
2022-02-19 16:02:58|amer_0162|CAR.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|11|10.65|10.55|11.35|11.8|12|12.9|13.25|13.9|14.2|13.9|14.35|13.96|12.79|13.7|14.82|14.7|15.36|15.55|12.42|13.62|14.9|13.92|14.9|14.2|16.4|16.41|15.66|18.45|18.69|21.4|19.5|19|16.14|15.01|17.4|16.18|14.86|12.2|13.35|14|13.93|14.25|14.89|16.92|17.32|19.25|19.41|21.36|22.12|21.7|23.84|24|24.69|25.24|22.5|20.68|20.77|21|22.62|23.54|25.13|28.74|28.25|28.15|26.84|28.61|33.16|29.8|31.22|33.22|33.53|33.56|37.1|36.13|42.5|48.15|44.11|51.72|48.64|54.08|53.72|44.07|48.18|45.68|50.42|53.58|58.31|60.76|58.73|
2022-02-19 16:03:03|amer_0163|FR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.2|2|2.4|2.4|1.1|0.6|1.1|1|0.6|0.3|0.2|0.3|0.8|0.7|0.7|0.4|0.7|0.6|0.4|0.5|0.3|0.2|0.18|0.25|0.21|0.3|0.27|0.165|0.55|0.77|2.25|1.53|1.55|1.99|2.31|1.8|2.1|2.52|3.92|4.24|2.67|4.95|4.99|4.52|3.95|4.6|4.37|4.6|2.58|2.17|2.08|2.38|2.68|4.07|3.16|4.28|7.06|14.4|20.61|17.84|15.99|17.18|16.6|14.7|22.82|20.06|16.45|11.16|12.2|10.43|10.66|11.53|8.73|5.83|6.83|6.05|4.27|4.51|8.42|17.55|13.53|10.26|10.79|10.76|8.52|8.48|7.89|10.03|7.33|8.02|8.79|10.34|12.05|15.93|8.72|13.5|12.66|17.08|19.6|19.58|14.34|14.07||||
2022-02-19 16:03:07|amer_0164|AGT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:07|amer_0165|AP.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.3|9.82|10.22|12.85|13.95|11.6|12.95|13.85|14.49|15.6|17.4|16.77|18.68|17.1|18.65|21.73|21.08|21.75|21.3|20.61|18.2|20.55|19.04|10.83|12.32|14.75|16.68|19.75|20.1|19.84|21.55|21.7|21.79|23.42|23.9|25.19|25.92|28.35|31.39|32.39|33.45|31.43|32.95|32.12|33.79|34.98|34.3|37.44|39.81|35.7|33.94|31.57|34.35|38.68|38.24|35.54|36.28|39.06|38.32|41.72|40.07|41.79|44.18|44.46|49.16|47.21|53.44|52.46|39.2|41.9|38.14|37.76|41.38|45.46|40.22|43.4||||
2022-02-19 16:03:10|amer_0166|ESI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.7667|1.6667|2.3751|4.2084|4.25|5.4417|7.8333|5.7667|5.4584|4.1667|2.5|2.25|3.0834|4.9417|5.4084|5.5834|7.1|8.1333|8.7584|9.25|7.75|7.525|5.55|6.675|7.81|8.255|7.595|8.33|8.735|10.1|9.93|10.3|11.2|10.595|11.575|12.545|13.475|14.785|19.81|23.46|22.45|22.94|18.55|18.39|19.35|19|18.78|15.25|20.01|22.22|16.68|13.22|10.92|17|16.24|15|14.7|12.52|12.63|15.03|18.26|19.12|13.75|16.25|14.91|14|15.1|15.37|17.32|16.28|17.64|16.73|16.34|16.57|14.71|10.2|9.93|12.24|8.21|7.38|5.98|7.25|7.5|9.38|7.97|6.93|7.05|6.47|6.04|5.87|6.23|4.79|5.35|4.29|3.06|2.85|0.52|1.04|0.58|0.91|1.12|2.24|1.88|1.68||||
2022-02-19 16:03:14|amer_0167|KEL.TO|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||||
2022-02-19 16:03:16|amer_0170|AIM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.81|12.8|12.93|13.18|13.79|14.7|17.22|19.55|20.6|22|22.4|17.04|17.27|13.98|8.68|8.4|8.13|9.43|10.89|10.52|9.25|12.12|13.67|13|13.38|11.74|11.85|12.3|13.42|14.52|14.75|15.3|14.12|18.1|19.03|17.95|19.36|16.52|14.01|12.9|13.8|11.61|9.41|8.5|8.26|8.11|8.46|9.05|1.49|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|
2022-02-19 16:03:20|amer_0171|MIC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:20|amer_0172|AD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:21|amer_0173|GTE.TO|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|
2022-02-19 16:03:24|amer_0174|NVA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|6.89|7.7|8.08|8.25|9.58|10.3|11.63|14.2|18.1|17.77|15.21|13.27|11.9|13.68|14.7|15.12|14.02|11.2|15.9|20|12.85|8.63|6.42|10.74|11|12.48|12.02|11.64|10.75|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|
2022-02-19 16:03:27|amer_0175|CJR.B.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|12.625|16.375|19|22.075|19.625|20.87|17.125|15.06|14.025|16.125|16.86|10.305|9.625|8.945|10.985|11.625|13.005|14.725|13.375|11.755|11.995|14.3|15.45|15.49|14.5|17.725|18|19.805|20.375|23.96|24.525|23.935|24.33|20|19.7|18.51|13.3|12.7|15.65|15.23|17.35|18.68|19.37|19.2|20.95|22.1|20.43|19.71|18.94|22.18|23.55|23.11|23.11|24.78|24.63|24.92|24.1|24.79|25.43|24.44|21.61|21.74|17.89|13.5|10.55|9.32|12.26|12.25|12.15|12.71|13.22|13.54|11.54|8.01|6.65|3.95|4.75|6.06|6.61|4.93|5.75|4.36|2.9|3.38|4.21|5.2|5.98|6.23|4.93|5.09||
2022-02-19 16:03:31|amer_0176|CEU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|1.6389|1.83|1.9667|3.2378|3.7956|3.4722|3.51|3.71|3.86|2.9833|3.5767|3.4867|4.1333|5.3433|5.73|7.5167|9.5|11.26|9.59|6.45|5.37|7.2|6.36|3.88|3.19|3.71|4.65|7.66|7.41|5.63|6.32|6.4|5.83|4.65|4.18|3.04|2.77|2.41|2.02|2.35|0.58|1.08|0.79|1.27|1.6|1.95|1.75|2.03||||
2022-02-19 16:03:34|amer_0177|ABT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:34|amer_0178|DSG.TO|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||||
2022-02-19 16:03:38|amer_0179|BPF.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.37|10.55|9.95|9.69|9.26|10.55|11.1|12.72|12.5|13.5|14.5|14.74|16.9|15.54|15.49|17.67|17.6|18.5|15.67|14.96|14.79|14.9|13.99|11.5|12.19|10.39|7.51|8.8|10.12|10.21|12.15|11.75|11.55|12.75|13.9|14.4|14.03|12.9|14.05|18.1|17.38|19.6|19.26|21.7|22.59|22.68|21.61|19.63|20.22|20.43|21.2|22.02|21.5|17.8|17.28|18.7|19.38|21.74|22.63|22.56|23.18|21.87|22.08|20.38|19.83|17.48|14.48|16.81|17.34|17.37|13.55|6.75|7.76|6.5|10.66|12.87|14.35|13.38|15.41|
2022-02-19 16:03:42|amer_0180|MRE.TO|price|0.14677298779||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.1|8.3|11|10.25|6.2|6|7.75|7.8|5.85|4.5|4.05|4.25|3.45|3.75|3.5|4.45|5.3|12.85|12.1|10.25|7.65|7.5|7.7|8.18|6.05|6.65|6.7|6.4|4.7|5.1|5.15|6.11|5.3|8.24|8.88|7.4|9.6|13.04|17.38|16.48|17.16|8.53|7.41|5.23|4|2.92|4.25|6.13|6.47|8.96|9.03|7.7|8.61|9.37|8.64|7.85|7.4|10.75|9.43|8.2|6.9|8.22|8.29|12|11.19|8.76|11.15|12.83|11.85|12.71|12.34|13.5|11.5|10.22|9.9|8.61|8.32|9.89|10.17|10.8|12.99|14.96|15.95|14.07|11.25|11.88|13.49|10.81|10.72|6.89|7.36|10.32|10.85|12.74|13.91|12.66|11.36|||||
2022-02-19 16:03:46|amer_0181|CSH.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5922|12.0388|13.4951|11.5728|11.5922|13.6408|13.7864|13.932|14.7184|15.6214|14.0874|13.0777|13.3786|13.4951|14.1262|15.2039|12.2913|10.2621|8.8252|9.6893|7.0388|5|3.6796|5.2621|6.1456|6.4951|7.2039|6.8835|8.4466|7.9126|8.3981|7.932|7.1068|8.2718|8.8058|8.8932|10.1553|10.3301|10.7379|9.6116|9.8447|9.5728|9.7087|10.5825|10.534|11.5631|11.9709|10.6893|11.835|12.3301|13.301|15.77|15.48|14.48|15.26|15.48|14.8|16.24|15.86|15.35|14.87|13.55|14.89|15.15|14.77|14.11|8.04|9.14|10.72|11.19|11.38|13.41|12.48|11.78|
2022-02-19 16:03:49|amer_0183|LB.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||15|17.25|15.5|16|15.88|15.6|15.45|18|18.6|21|28.9|25.75|27.65|34.35|28.75|26.5|27.05|24.4|24.05|20.3|16|18.5|22.65|24.5|28.8|27.4|31.8|27.41|36.14|31.3|28.8|28.08|25.95|27|26|27.75|28.6|27.67|28.02|25.45|23.6|26.52|27.25|30.35|35.15|32.58|30.45|29.05|30.6|32.24|38|43.7|35.87|42.21|42|40.88|29.07|28.8|35.75|39.53|38.03|44.12|46|44.25|53.1|50.27|42.86|45.98|46.2|44.03|47.55|44.45|44.1|44.21|45.05|46.55|45.73|47.08|51.55|49.58|46.81|48.29|49.48|52.97|47.7|49.78|48.41|49.57|58.86|55.84|54.17|60|53.2|49.31|46.62|41.56|44.17|42.44|45.41|45.3|42.95|31.09|26.55|26.21|30.9|42.54|42.4|41.67|44.24||||
2022-02-19 16:03:53|amer_0184|DRM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1|19.8|25.04|33.8|30.2|30.5|26.34|19.38|18.28|19.9|14.74|14.54|16.44|15.96|14.66|12.84|13.54|14.88|14.48|15.3|17.94|19.54|16.28|13.48|15.58|14.2|19.18|23.34|18.88|17.92|19.4|21|22.61|26.27|27.72|37.8||||
2022-02-19 16:03:55|amer_0186|RBA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3567|12.3783|12.8|12.0267|13.5067|12.6833|15.61|16.82|16.6433|19.3133|19.3933|19.1|20.8366|22.2233|22.03|21.9833|27.2866|27.0033|26.03|24.46|25.36|22.75|27.3|26.5|24.08|22.18|19.6|19.69|23.16|25.68|25.87|21.04|22.41|23.32|21.03|18.8|20.77|21.62|20.2|21.53|24.17|26.51|26.89|24.27|31.22|31.27|35.31|34.3|33.34|34.04|43.66|46.22|45.87|42.92|37.7|37.94|37.24|39.9|44.3|48.21|44|45.2|43.58|50.8|56.66|40.91|54.08|76.27|87.06|73.45|74.94|77.18|78.78||||
2022-02-19 16:03:59|amer_0188|SJ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.5475|0.5|0.4375|0.4625|0.375|0.375|0.375|0.4|0.3875|0.5|0.5875|0.5175|0.4375|0.4375|0.5625|0.6|0.5875|0.625|0.575|0.525|0.775|0.575|0.625|0.5375|0.5875|0.5|0.45|0.625|0.6825|0.6875|0.75|0.79|0.875|0.9125|1.1|1|1.205|1.525|1.6725|2.25|2.7125|3.5|4.625|4.63|5.25|8.625|8.425|10.625|11.3125|10.25|8.75|8.125|6.7625|4.1|4.6775|5.65|5.425|6.4375|7.2875|6.8125|6.9125|8.3225|10.1125|9.255|9.1|10.125|10.55|13.3875|14.875|19.1575|18.955|24.51|25.875|27.25|30.71|29.3|29.34|32.74|39.76|41.52|43.03|52.51|46.5|48.11|45.51|43.58|39.1|44.26|48.02|50.5|45.51|47.89|43.24|39.61|45.16|47.26|38.71|37.52|30.66|34.14|45.1|46.28|50.98|44.63|42.65|40.01||||
2022-02-19 16:04:04|amer_0189|CCA.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|9|10.35|9.8|10.9|10.75|14|15.4|14.65|19.35|23.75|30|23.3|22.9|44.25|34.25|42.5|28.95|29.5|27.85|26.95|22|21.7|17.02|11.5|10.9|10.12|17.4|16.5|15.45|20.4|21.7|20.39|23.6|25.59|25.85|32.45|23.44|27.55|29.2|25.24|30.1|42.3|42.75|45.9|43.91|36.3|40.51|44|31.15|31.43|27|27.13|33.75|40.5|33.57|35.82|39|42.68|44.55|46.25|50.85|48.73|46.04|36.67|37.59|42.86|45.08|48.36|48.04|54.15|62.58|62.7|64.98|74.47|65.84|66.41|64.9|63.43|68.63|63.45|64.55|71.8|78.98|93.45|92.06|72.32|68.05|64.77|64.6|82.29|92.7|104.64|114.73|106.22|102.82|97.78|94.01|115.07|116.02|116.01|97.63|104.72|||
2022-02-19 16:04:08|amer_0190|AAV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|10.87|8.75|8.2|10.5|11.9|12.15|12.9|14.2|16.01|16.62|17.94|18.7|18.65|20.65|22.15|20.01|17.15|21.54|22.34|22.21|19.83|15.8|12.64|11.94|14.93|11.69|8.7|10.7|12.77|10|5|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|1.43|1.63|1.8|1.78|2.46|4.38|6.25|6.87|
2022-02-19 16:04:13|amer_0191|SW.TO|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||||
2022-02-19 16:04:17|amer_0193|TCN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|5.7|5.02|5|5.23|4.56|4.2|4.2|4.2|4.11|5.5|6.48|6.7|6.24|6.97|7.47|7.98|8|7.65|8.72|11.15|11.12|10.46|9.06|9.03|8.7|9.31|9.37|10.88|11.53|10.24|11.27|9.85|11.01|10.94|9.67|11.51|9.99|10.37|10.79|6.7|9.15|10.89|11.46|12.75|14.17|16.6|19.18||||
2022-02-19 16:04:20|amer_0196|PSI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.68|0.56|1.19|1.79|1.63|1.625|1.7875|0.6625|0.725|0.9375|1.25|1.7|1.5625|1.875|2.25|2.025|1.7375|2.125|2.4725|1.6725|2.275|3.175|3.275|2.875|2.9875|3|3.475|4.3125|6.3|7.375|7.75|7.7675|9.25|9.4625|10.65|13.59|14.45|15.64|16.35|15.78|13.26|14.32|16.68|14.88|12.49|15.1|16.5|13.1|14.05|9.52|9.37|12.45|11.65|11.43|11.31|12.23|13.96|15.75|14.54|13.32|12|14.04|14.88|16.41|17.15|17.72|19.12|22.71|22.98|27.96|30|31.31|21.89|19.96|22.35|18.76|19.39|16.5|17.86|16.79|19.64|19.21|19.34|18.78|18.19|17.25|21.52|19.59|18.29|19.5|18.98|16.15|13.11|6.25|7.42|5.29|7.88|8.88|8.93|8.62|11.54||||
2022-02-19 16:04:25|amer_0197|SPB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|13.7|12.2|13.25|13.95|13.75|13.75|14.55|13.6|14.8|15.6|16|13.8|13.7|12.3|12.65|14.5|15.65|16.27|15.75|15.4|16.94|17.75|19.26|19.87|19.68|19.57|21.5|22.83|25.66|28.17|25.95|27.47|30.02|29.87|31.85|26.28|23.5|17.2|11|12.62|10.71|12.46|15.7|13.31|11.7|13.89|11.54|11.52|10.94|9.22|10.47|11.71|14.65|14.2|12.8|11.91|11.08|11.28|11.22|7.52|5.75|7.44|6.07|9.1|10.24|11.9|12.31|11|12.35|12.18|14.19|14.11|11.99|14.19|12.56|10.99|10.76|9.24|10.66|11.8|12.75|12.9|11.42|12.64|11.87|12.34|12.71|12.68|9.68|11.45|13.36|12.02|12.56|8.26|11.12|11.76|12.18|14.22|15.27|13.53|13||||
2022-02-19 16:04:29|amer_0199|CQE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:04:30|amer_0200|INE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|10.8|7.9|7.2|2.75|3.81|3.8|5.05|5.21|8.33|8.67|9.34|9.79|9.54|9.82|9.15|10.16|10.22|10.22|10.73|10.29|9.7|9.27|8.91|9.95|9.86|10.66|10.48|11.24|11.19|10.78|10.28|11.35|14.04|14.28|15.09|14|14.54|14.64|14.44|14.55|13.39|13.72|13.16|12.63|14.24|14.17|15.43|16.85|19.25|19.23|23.05|27.37|21.04|21.64|21.36|18.48|
2022-02-19 16:04:32|amer_0201|TCL.A.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|5.075|5.025|5.125|4.75|5.975|5.825|6.5|8.225|7.825|6.25|6.95|8.25|9.025|9.25|8.8|8.35|8.7|8.75|8.975|9.725|11.5|10.75|13.725|17.75|19.3|19.225|19.25|18.01|20|21.85|24.06|23.75|26.27|24.06|23|26.7|26.91|21.14|18.8|20.65|18.52|19.26|22.19|21.5|20.32|20.8|15|18.89|15.01|12.2|9.08|7.1|8.41|12.99|12.49|12.66|14.83|15.31|17.03|14.58|15.27|12.7|12.85|11.56|9.72|10.3|11.61|12.97|12.48|16.65|14.03|15.97|13.91|15.39|15.13|18.58|14.71|20.15|18.44|19.72|18.81|17.94|21.67|24.35|25.42|28.64|24.87|27.04|30.93|21.67|20.93|16.1|15.18|15.04|15.56|12.61|15.44|15.78|20.52|23.28|24.69|19.6|21.1|||
2022-02-19 16:04:37|amer_0202|OGC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.3|2.1|2.75|0.92|0.41|0.13|0.66|1|1|1.6|2.32|3.38|3.8|3.67|2.66|2.63|2.22|2.23|2.56|2.09|3|2.76|2.93|1.43|1.62|1.52|2.44|3.56|2.35|2.16|2.51|2.73|2.09|2.61|3.72|4.4|4.01|3.36|3.99|4.2|3.72|3.24|3.44|3.61|3.9|4.19|4.5|3.96|3.79|2.22|1.57|2.83|2.2|2.46|1.9|2.43|2.23|2.2|
2022-02-19 16:04:40|amer_0204|BLX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4|4.2|6.6|5.5|5.05|5.2|5.2|4.7|4.55|3.65|4.3|4.25|4.05|3.35|3.6|3.75|3.3|5.5|6|8.2|9.45|5.8|9|7.8|6.95|4|4|3.8|3.81|3.8|4.13|4.6|4.5|5.05|5.25|6.4|7.29|7.35|8.39|9|10.5|9.59|10.4|14|15.27|16.5|17.25|17.74|14.29|8.58|7.55|5.47|8|9|9.7|10.61|7.94|8.16|8.11|8.45|7.93|6.96|7.13|8.15|8.52|8.72|9.17|10.65|10.75|10.53|10.82|13|13.55|13.14|12.85|13.28|13.28|12.75|14.46|16.1|19.47|18.71|19.15|21.46|21.96|21.49|23.5|22.37|21.06|18.03|16.84|18.96|19.69|22.63|24.46|25|30.9|38.49|47.24|39.52|37.75|37.4|34.68||||
2022-02-19 16:04:44|amer_0205|EXE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|14.76|16|15.7|14.82|11.59|11.16|9.31|7.24|3.75|4.33|6.21|8.23|8.83|10.69|9.07|10.07|9|12.75|10.65|7.19|8.02|7.87|7.37|7.9|7.69|8.09|6.61|6.7|6.52|6.84|7.41|8.08|6.6|7.44|7.52|7.98|9.25|9.32|8.01|9.16|9.91|10.7|10.15|9.3|9.11|8.4|7.45|7.91|6.24|7.49|8.37|8.71|8.54|5.83|5.79|5.26|6.64|7.64|8.36|7.7|7.3|||
2022-02-19 16:04:47|amer_0206|S.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.45|8.1|8.15|7.15|7.75|5.8|6.05|5.55|3.35|3|2.42|3.35|3.17|3.09|3.66|4.64|4.8|4.35|4.29|5.01|3.55|4.08|4.84|5.5|4.31|4.2|4.36|4.53|4.9|7.1|7.26|7.05|7.94|9.94|9.9|9.31|10.95|10.1|10.65|11.17|9.75|12.39|16.64|14.65|15.92|13.29|14.52|15.35|5.69|3.16|2.95|5.24|7.66|6.57|8.06|5.72|8.01|8.47|7.96|6.14|4.36|5.46|5.44|4.9|4.98|5.75|5.04|3.9|3.86|3.7|3.86|4.32|3.1|3|2.09|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||||
2022-02-19 16:04:51|amer_0211|AX.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|49.5|67.5|78.75|92.25|5.4|6|12|11.4|14.01|13.99|15|16.2|16.2|16.75|17.52|15.13|14.2|15.35|14.18|6.89|6.4|8|9.42|11.06|11.7|10.8|13.57|13.35|13.71|13.9|12.87|14.03|15.99|16.33|16.34|15.63|15.97|15.05|14.4|14.66|16|15.66|15.46|14.18|14.88|13.87|12.51|12.8|12.61|13.5|13|12.58|13.29|13.08|13.2|14.04|13.62|13.1|12.1|9.04|11.12|11.62|12.53|11.96|6.35|7.49|8.53|10.69|10.66|11.21|11.49|11.91|
2022-02-19 16:04:55|amer_0212|CG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0667|5.4833|7.4167|6.1667|6.4|7.8333|9.25|11.6167|10.7|10.36|12.88|10.6|10.27|8.34|10.79|12.78|5.62|3.43|4.18|4.3|5.3|7.65|10.35|13.22|11.95|16.78|20.05|16.9|15.94|22.14|17.46|16.14|9.88|11.95|9.11|6.46|3.18|5.09|4.18|5.34|5.25|5.37|6.04|6.44|6.96|7.82|6.59|5.85|7.7|7.45|6.51|7.28|7.04|8.84|6.32|7.15|7.34|5.42|5.8|7.24|9.02|10.82|10.28|7.24|15.07|15.53|14.88|10.97|9.49|9.47|9.89||||
2022-02-19 16:04:59|amer_0214|FVI.TO|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||||
2022-02-19 16:05:04|amer_0215|TIH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|4.525|6.6875|6.6875|6.5625|8.5|8.25|10.35|8.75|7.875|7.875|7.825|8.8|8.55|8.125|7.35|10|8.05|8.75|9.2|11.5|9.535|10.235|11.375|11.125|10.3|10.325|10.125|12|14.05|16.525|19.125|18.4|19.15|20.72|21.5|22.1|24|25.4|24.12|24.6|23.25|24.5|26.24|28.85|25.94|28.26|28.79|27.29|26.36|22.99|23.46|23.85|23|27.79|29.69|22.95|28.44|30.76|31.45|19|16.31|21.32|23.13|21.95|20.88|21.1|23.31|23.34|22.63|26.65|25.52|26.31|26.96|28.51|32.74|31.24|32.47|31.55|34.31|37.64|39.14|42.35|46.53|47.74|57.22|55.1|55.93|56.86|66.77|54.26|68.25|62.07|64|70.59|61.65|67.37|79.68|89.2|96.19|108|105.73|114.36||||
2022-02-19 16:05:08|amer_0216|CHE.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.8|12|14.1|14.73|14.31|14.35|14.6|15|16.39|17.85|19.5|18.89|19.35|20.25|14.5|15.9|15.2|10.84|11.63|9.35|10.65|8.08|9.13|9.81|7.4|7.85|11.56|15.53|11.07|8.68|5.56|7.06|8.27|11.01|13.24|11.92|11.08|15.14|14.07|14.65|12.83|14.34|16.65|14.9|16.29|16.09|17.67|17.08|17.04|18.94|21.3|21.09|20.8|20.63|21.29|20.3|18.39|17.98|17.59|17.52|18.18|19.03|18.41|18.39|18.97|19.34|16.14|15.14|15.29|10.47|9.74|9.27|11.6|11.22|3.52|5.44|5|5.85|6.81|6.68|7.14|7.41||||
2022-02-19 16:05:13|amer_0217|WED.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||195|202.5|202.5|257.5|270|395|357.5|462.5|445|292.5|370|287.5|340|350|352.5|745|890|850|630|408.5|507.5|266.5|335|242.5|187.5|85|88|89|112.5|167.5|180|164.5|190|156|152.5|154|189|197.5|214|367|267.5|139|90|50|29|23|13.5|12|11.5|11.75|12|13.25|15.25|17.5|20.25|36|30|26|27.5|27.5|25.5|23|26.5|31.5|37.5|39|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|
2022-02-19 16:05:17|amer_0218|RVX.TO|price|0.964435946463|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|0.71|
2022-02-19 16:05:21|amer_0219|PVG.TO|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||||
2022-02-19 16:05:23|amer_0220|MDI.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|4.0833|4.4167|4.6|8.6667|10|6.5333|3.7167|2.1667|1.7833|1.75|2.1333|1.65|2|1.5167|0.9|0.9767|0.6833|1.0833|1.3833|1.2533|0.6667|0.9667|1.1667|0.9167|0.9333|1.3367|1.2667|1.8333|3.3333|2.9667|2.6167|2.4333|3.06|3.6|3.8667|4.66|5.56|7.4033|8.5|7.4867|7.45|8.4933|11.65|15.2067|20.7666|18.2833|17.2166|13.1767|5.5033|4.5433|4.51|8.27|7.1933|8.6067|8.7867|8.15|11.6367|14.0767|15.76|14.26|13.33|16.8|14.83|10.17|10.33|9.91|7.53|6.99|8.22|8.08|8.62|8.99|6.58|6.8|6.47|4.58|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||||
2022-02-19 16:05:27|amer_0222|CLS.TO|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|||||
2022-02-19 16:05:31|amer_0223|NWC.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||3.2933|3.6266|3.3333|3.3767|2.6667|2.5834|2.5|3.3|3.6667|3.7501|4.8333|4.6667|4.6667|5.3|5.2|4.5333|5.1667|4.9167|5.1333|4.4333|4|3.6667|3.7667|3.6333|4.3333|4.9167|5.0667|5.3333|5.7333|6.4501|6.5667|6.7834|6.9|7.5667|7.9667|7.9933|7.8767|7.7667|7.87|8.8667|10.2167|9.7501|11.1501|9.4466|12.5|13.62|15.4867|17.61|16.41|20.55|21.14|21.79|18.42|18.53|14.55|17|16.14|16.35|15.65|16.98|17.94|18.75|19.78|20.68|21.09|19.78|20.23|18.78|19.4|22.24|21.57|23.4|23.14|25.42|23.84|25.93|25.42|24.24|24|23.3|26.56|24.76|27.51|29|30.53|27.89|30.5|25.6|29.28|32.2|30.54|31.48|29.14|27.61|29.72|28.7|31.17|28.3|30.21|28.18|27.56|26.3|29.8|32.85|32.37|35.4|36.36|33.63|35.05||||
2022-02-19 16:05:36|amer_0224|ZAR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:05:36|amer_0225|TH.TO|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|3.86|||
2022-02-19 16:05:41|amer_0226|ASR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:05:41|amer_0228|CNE.TO|price|0.516681428993||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11|9.9|19.5|15.5|24|17.1|16|8.5|7.5|3|2.5|1.4|2.4|11.8|4.2|3.9|1.6|3|2|1.1|1.6|2|2.4|1.4|0.9|1.1|0.95|1.2|1.2|1.5|1.3|1.6|1.1|3.85|4.05|5.7|6.6|16.5|12.1|14.5|12.6|9|11.5|10.3|9|4.8|5|5.2|1.6|0.9|1.35|1.6|3.5|6.9|7.6|11.5|18|15|12.8|10.1|6.6|7.9|7.7|4.55|3.55|3.33|2.49|3.76|4.79|6.98|8.26|7.05|3.85|2.85|3.93|2.5|3.03|3.41|4.03|3.97|4.14|3.93|4.08|4.49|4.1|4.21|4.29|4.26|3.69|4.54|4|5.03|4.85|3.57|3.53|3.51|3.61|3.6|3.47|3.19|3.88|3.18|
2022-02-19 16:05:45|amer_0229|MAG.TO|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||||
2022-02-19 16:05:49|amer_0230|AGF.B.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8167|3.75|5.1667|6.6667|6.75|8.1584|9.625|11.375|11.8|7.55|10.625|11.125|11.875|9.525|11.75|14.875|18.5|24.7|23.5|26.65|27.99|24.7|23.4|24.8|21.69|17.25|15.7|13.9|14.25|16.54|18.55|17.55|18.7|17.5|15.65|17.26|16.31|17.91|22|21.65|21.39|21.9|25.6|30.2|36.85|35.06|31.78|23.5|22.75|24.47|8.24|8.01|13.15|14.75|16.73|16.2|16|14.4|17.22|19.51|20.32|16.65|15.7|15.33|11.67|11.38|8.83|11.71|11.39|12.8|14.35|11.47|12.86|12.44|9.96|8.31|6.97|6.24|5.1|4.8|5.25|4.96|5.36|6.05|6.48|7.77|8.22|6.88|6.78|6.15|5|5.19|5.08|5.6|6.24|6.1|3.75|5|5.58|6.93|7.61|7.52|7.76|7.13||||
2022-02-19 16:05:54|amer_0231|WJX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.4|39.09|35.99|34.17|38.76|48.14|46.05|44.77|40.48|38.18|31.25|37.98|36.27|36.36|35.47|38.29|30.77|24.85|21.55|22.23|16.79|17.47|14.98|14.62|23.14|21.42|22.66|19.6|24.62|24.36|24.59|26.22|15.9|16.61|15.19|16.37|14.74|5.29|8.4|11.74|16.29|19.78|23.55|23.18|23.55||||
2022-02-19 16:05:57|amer_0234|WTE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.75|7.05|6.6|5.75|5.75|6.2|6|4.75|3.35|3.15|4.4|3.98|5.02|5.02|5.45|5.79|5.9|5.9|5.5|4.95|5.8|5.69|6.35|7.25|8.2|7.45|8.8|12.41|13.1|11.74|14.01|12|11.14|10.55|10.23|11.65|11.45|13.86|14.49|14.34|16.1|18.99|15.2|9.69|9.01|11.54|13.9|14.28|16.67|16.98|19.86|23.43|23.29|23.79|22.9|22.78|24.78|24.2|27.3|27.23|28.31|28.32|30.38|34.44|32.95|33.37|33.29|31.03|31.18|31.49|25.21|12.54|16.58|18.87|23.7|26.1|26.07|21.42|24.25|25.65|22.01|24.49|26.9|21.68|20.17|22.8|20.23|18.52|13.93|15.38|15.35|15.59|19.8|18.49|24.61|26.82||||
2022-02-19 16:06:01|amer_0235|AFN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.27|33.7|34.47|36.74|34.84|40.3|54.05|47.75|46.45|39.43|38|41.95|35.49|32.9|32.22|33.1|36.08|37.69|40.25|46.67|47.2|42.25|55.4|52.31|48.7|36.12|33.37|35|39.895|44.08|53.86|51.35|58.31|52.33|53.62|52.25|56.69|62.06|46.05|61.3|54.32|44.5|46.07|18.9|27.11|29.57|29.03|43.15|37.66|27.62|31.9||||
2022-02-19 16:06:05|amer_0236|DC.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.083|3.4206|4.096|4.518|4.6431|5.7404|5.6391|7.0405|8.5263|9.1172|10.8055|13.7265|10.164|10.0458|7.851|4.0521|5.5716|5.1326|5.2847|5.5547|5.0144|5.0989|5.4872|6.1456|6.1625|5.7404|6.5846|5.1056|4.7274|5.1326|5.3352|5.0144|4.2479|4.5248|5.082|6.5002|7.5808|9.0057|8.7491|8.4925|9.1509|9.5426|8.8605|9.7081|9.7891|11.7308|12.4804|16.2927|16.6642|18.0081|23.5527|21.98|18.87|13.21|12.34|10.43|6.05|5.14|6.76|11.16|12.13|13.84|12.17|13.63|20.45|25.15|25.35|22.7|23.59|24.99|22.68|24.72|30.65|35|21.18|19.12|18.69|15.78|17.18|16.97|12.81|11.73|12.54|8.62|4.56|6|7.63|6.75|5.95|4.07|2.85|3.2|2.53|1.85|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|
2022-02-19 16:06:10|amer_0237|TGL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.35|0.22|0.25|0.42|0.6|0.45|0.98|0.79|0.96|0.64|0.45|0.46|0.36|0.5|0.54|0.5|0.51|0.6|0.68|0.66|1.32|3.18|3.12|3.64|3.63|6.09|7.69|7.99|7.84|6.1|6.29|5.25|5.3|5.79|4.42|4.55|4.83|5.01|4.41|5.32|3.24|2.8|3.45|3.1|3.93|3.5|4.8|7.91|9.12|15.4|14.45|11.44|9.37|8.08|12.34|9.65|10.41|9.53|8.72|7.23|8.03|8.99|8.4|7.68|6.49|3.77|4.48|4.64|3.47|2.35|2.11|2.19|2.36|2.28|2.07|1.74|1.64|1.63|1.73|3.16|4.45|2.32|2.46|1.88|1.81|1.69|0.6|0.74|0.53|1.21|2.01|2.3|2.6|3.8|
2022-02-19 16:06:15|amer_0238|CRH.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:15|amer_0241|CRR.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.63|11.11|11.65|12.95|13.47|12.97|12.6|10.8|10.75|12.18|10.57|7.61|6.46|8.15|10.25|10.8|11.54|11.35|12.74|12.59|12.85|12.98|12.87|14.02|13.93|14.27|15.4|14.68|14.61|13.6|13.15|13.57|13.01|13.35|12.98|12.92|13.53|12.57|12.77|12.8|13.88|15.35|14.82|13.53|13.86|14.13|13.45|13.82|12.7|12.78|13.39|12.53|14.25|15.18|15.96|16.22|10.07|12.75|13.2|14.37|15.76|17.88|18.02|18.01|
2022-02-19 16:06:18|amer_0242|AR.TO|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||||
2022-02-19 16:06:21|amer_0243|ONC.TO|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||||
2022-02-19 16:06:25|amer_0244|EFX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|9.01|13.26|11.13|10.61|12.01|11.81|13.92|13.41|13.73|14.7|17.53|19.82|19.11|16.35|15.36|13.5|12.83|13.39|10.18|10.36|13.38|17.2|18.96|19.05|18.58|15.16|15.22|14.39|15.85|15.48|19.43|17.04|12.23|12.14|5.06|5.35|4.96|6.56|8.24|8.46|8.78|7.66||||
2022-02-19 16:06:28|amer_0245|RMX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:28|amer_0246|CPH.TO|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||||
2022-02-19 16:06:33|amer_0247|PNE.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:33|amer_0248|DR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|10.57|11.65|12.67|13.47|14.18|13.82|15.3|15.23|15.88|17.85|20.1|18.32|15.8|18.41|16.46|14.98|16.15|14.39|15.77|18.98|21.63|17.31|18.25|14.52|15.87|14.09|13.83|14.58|14.4|14.49|17.38|12.31|8.08|4.72|3.53|4.57|4.29|7.04|7.14|6.88|9.55|9.35||||
2022-02-19 16:06:36|amer_0249|CNL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:36|amer_0250|HNL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:36|amer_0251|PG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:37|amer_0252|BDT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.4667|11.34|10.08|11.59|14.87|13.17|14.28|12.97|13.25|13|12.66|12.99|14.1|13.48|14.35|11.93|9.96|10.93|11.95|13|11.08|13.37|11.31|9.1|10.05|8.42|9.97|10.02|8.55|7.16|7.81|5.35|7.83|5.65|5.75|6.96|4.49|5.95|6.37|8.02|8.72|8.85|9.89|9.83||||
2022-02-19 16:06:39|amer_0253|AIF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.73|11.45|7.28|4.85|3.46|7.03|7.62|8.96|8.06|8.19|8.23|13.68|16.81|18|24.08|20.2|20.81|19.75|18.06|20.5|19.39|20.77|22.27|29.53|30.84|29.03|27.5|31.65|36.78|32.62|29.25|30.51|22.68|26.24|32|38.97|38.63|36.87|40.79|54.45|49.68|60.88|59.91|61.34|70.97||||
2022-02-19 16:06:42|amer_0254|UR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:43|amer_0256|DOO.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.62|27.8|28.01|29.94|26.45|24.24|21.69|27.2|28.67|23.6|14.99|20.5|21.67|26.22|26.88|32.54|39.18|40.99|51.13|53.54|61.42|55.33|37.82|42.02|46.48|59.09|67.56|35.45|60.91|75.66|88.2|117.23|102.98|108.82|103.5||||
2022-02-19 16:06:45|amer_0258|CF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.43|11.11|9.26|10.52|14.06|14|12.18|10.32|7.5|8.49|5.23|5.71|6.26|6.82|5.8|6.82|6.77|8.16|12.74|11.5|7.81|6.73|8.01|5.47|5.11|4.01|4.92|4.7|4.69|4.99|5.27|4.27|5.72|6.93|7.34|6.99|5.54|5.65|5.19|5.18|4.74|4|6.91|6.5|10.94|11.35|13.54|13.84|15.08||||
2022-02-19 16:06:48|amer_0259|CGG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.4|0.58|0.39|1.1|1.35|1.1|0.9|0.94|0.66|1.44|2.26|2.1|1.15|0.85|0.68|0.59|0.475|0.62|0.52|1.11|1|1.3|1.54|2.51|1.98|2.07|2.46|2.78|2.49|1.27|0.44|0.62|0.96|1.42|3.17|4.65|3.73|4.34|5.56|5.28|3.64|2.95|2.41|4.84|3.4|4.25|3.56|3.78|2.57|3.15|2.8|2.86|3.49|3.4|2.18|1.42|2.11|2|2|2.2|2.22|3.01|1.95|2.67|1.83|2.01|2.11|2.68|2.45|1.93|1.71|1.71|1.45|1.16|1.11|0.68|0.54|1.61|1.82|3.33|3.26|3.87|3.39|
2022-02-19 16:06:51|amer_0260|YGR.TO|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|
2022-02-19 16:06:55|amer_0262|PTK.V|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|
2022-02-19 16:06:58|amer_0263|BCB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:59|amer_0266|NG.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7121|1.9889|3.6161|2.0793|1.5368|0.8136|1.5368|0.7232|1.0396|0.5876|0.5424|0.452|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|8.95||||
2022-02-19 16:07:03|amer_0267|GC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:04|amer_0268|CAS.TO|price|0||||||||||||||||||||||||||||5.13|4.45|3.95|3.5|4.1|5.5|4.9|5.75|6|7.63|8|6|6.75|5.88|6.25|5.88|6.88|7.88|7.75|8.38|7.38|7.75|7.38|7.5|6.88|6.38|5.75|6.1|7.65|8|9.25|10.2|10.15|10.8|10.3|8.25|7.4|8.25|8.75|9.75|8.8|7.65|7.85|7.2|6.85|7.83|8.4|7.9|10.41|14.38|16.87|17|15.65|12.95|13.37|13.15|12.38|12.02|14|13.45|13.4|12.95|11.49|8.24|10.05|11.76|11.06|12.19|13.23|11.65|11.39|9.95|8.44|7.86|6.67|6.21|3.44|2.26|4.63|7.85|8.94|8.16|6.42|6.36|6.7|7.55|6.38|3.9|4.43|4.2|4.2|4.57|4.1|4.5|5.8|5.99|6.88|7.55|6.61|6.15|7.02|7.63|7.15|8.61|12.71|8.57|9.15|12.83|12.1|13.71|17.69|14.96|13.62|13.33|11.77|12.61|10.23|8.34|10.54|11.58|11.21|12.57|14.79|16.84|14.55|15.73|15.26|15.67|13.97||||
2022-02-19 16:07:09|amer_0273|DPM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.976|2.826|2.8|2.676|3.776|3.74|3.68|3.42|3.44|3.01|2.86|2.08|2.38|2.04|2.3|1.91|1.87|1.8|2.14|1.65|1.65|1.65|1.46|1.27|1.41|1.944|1.97|1.838|3.13|3.5|3.41|3.8|3.87|4.15|5.48|6.31|6.8|6.1|6.7|7.48|8|8.05|9.1|10.05|12.6|12|10.95|11.59|10.95|9.1|8.15|7.22|6.74|6.7|4.3|1.49|1.37|1.75|3.43|3.59|3.2|4.58|6.3|9.38|8.71|7.81|8.17|8.22|9.1|6.13|9.2|8.47|7.9|4.3|5.7|3.07|3.99|5.11|4.45|2.74|2.72|2.54|2.18|1.28|2.1|3.08|3.24|2.25|2.82|2.42|2.7|3|3.08|3.14|3.04|3.6|4.43|4.88|4.46|5.58|4.44|8.94|9.54|9.15|7.67|7.51|7.62|7.82|
2022-02-19 16:07:13|amer_0274|SSL.TO|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||||
2022-02-19 16:07:16|amer_0276|CFX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.93|18.17|17.48|13.26|12.09|14.89|9.99|9.07|9.9|10.96|8.35|9.82|10.64|11.64|12.19|10.66|14.56|14.22|15.58|12.08|13.53|11.99|10.33|10.46|10.15|11.79|12.48|13.62|13.31|16.59|23.96|25|15.98|14.97|10.85|9.69|8.54|4.19|5.4|4.71|7.54|8.95|7.78|6.74|6.53||||
2022-02-19 16:07:19|amer_0277|GUY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:19|amer_0278|EDT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7|8.8|9|5.75|8.5|7.5|7.7|6.25|3.4|2.25|2.05|1.95|1.85|1.5|4.75|2.4|2.24|1.15|2.5|3.6|2.2|1.35|2.25|2.3|1.5|1.45|1.34|2.94|3.43|2.65|2.85|2.28|1.9|1.13|0.83|0.62|0.83|0.47|0.435|0.44|0.315|0.8|1|0.61|0.53|0.4|0.5|0.3|0.42|0.195|0.25|0.2|0.35|0.58|0.64|0.41|0.325|0.35|0.34|0.24|0.215|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|
2022-02-19 16:07:23|amer_0279|NB.TO|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|
2022-02-19 16:07:26|amer_0280|CMG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0375|0.0425|0.075|0.0625|0.0737|0.08|0.1087|0.1125|0.1|0.0938|0.1313|0.1725|0.1487|0.2137|0.2437|0.2387|0.245|0.35|0.6025|0.5262|0.4688|0.5437|0.625|0.78|0.8938|0.9063|0.9637|0.975|1.0063|1.3625|1.705|2.1875|1.8125|1.7588|1.8875|2.2725|2.275|1.7125|2.2975|3.6125|3.8875|3.7625|4.25|4.1875|4.5|6.5|6.4225|6.95|6.875|7.85|8|8.9|9.305|9.9|10.35|11.525|12.115|13.92|14.67|14.635|12|11.86|11.82|12.57|11.33|9.36|10.24|9.79|9.78|9.24|10.17|10.19|8.93|9.53|9.15|10.07|8.38|5.99|6.14|7.34|6.12|7.94|4.52|5.12|5.08|4.88|5.63|5.23|4.58|4.26||||
2022-02-19 16:07:30|amer_0282|DML.TO|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||||
2022-02-19 16:07:34|amer_0283|VPY.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:34|amer_0285|ESP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:34|amer_0286|WRG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.4|110.4|81.6|24|24|19.2|14.4|14.4|14.4|19.2|24|24|24|24|22.8|22.8|19.2|24|37.2|72|60|57.6|93.6|69.6|76.8|72|58.8|43.2|26.4|33.6|24|16.8|16.8|12|5.8|2|2|2.1|0.9|8.6|5.6|3.9|4.2|7.2|7.6|7.05|8|8.35|8.56|5.76|7.55|6.96|7.49|7.69|8.57|7.32|9.91|11.49|9.05|6.01|6.21|6.17|5.32|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|
2022-02-19 16:07:38|amer_0287|JE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:38|amer_0288|BAR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:38|amer_0289|RSI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|5.39|5.36|5.22|5.23|5.69|5.91|6.54|5.99|6.26|5.99|5.78|5.33|4.46|4.61|4.74|4.75|4.64|4.67|4.16|4.24|5.15|5.91|6.58|6.76|6.25|6.57|6.32|6.4|6.19|5.46|5.67|5.44|6.05|5.68|5.36|4.9|4.34|4.68|4.87|5.78|5.55|5.8|5.52|5.91||||
2022-02-19 16:07:41|amer_0290|ATP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:42|amer_0291|MSI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:42|amer_0292|AKG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:43|amer_0294|NFI.TO|price|0.0117825921703||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|6.15|6.92|7.37|7.7|7.75|10.42|9.76|11.47|10.81|11.23|11.67|12.88|12.99|14.14|14.33|16.29|19.27|33.4|36.57|41.9|38.04|48.82|49.9|51|53.89|58.56|58.09|48.81|44.09|32.57|32.96|31.51|28.97|15.58|13.92|15.72|15.82|27.48|27.98|27.01|24.28|||||
2022-02-19 16:07:45|amer_0296|CDV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:46|amer_0299|FSZ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|8|8.22|7.25|6.15|6.15|8.5|8.25|7.58|7.45|9.98|11.5|11.15|13.83|13.91|12.78|13.04|12.7|13.76|12.77|11.83|11.34|13.5|12.82|12.39|12.8|13.47|13.84|14.49|12.97|10.99|11.82|12.59|10.97|12.54|11.3|10.21|11.54|6.28|9.5|10.36|10.75|10|10.75|10.55|10.49||||
2022-02-19 16:07:48|amer_0301|EDR.TO|price|0.387196060326||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 16:07:53|amer_0305|TOS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:53|amer_0307|DEE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:53|amer_0308|PHX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|6|7.2|7.4|4.6|3|1|1.6|1|0.4|0.5|0.4|0.6|0.6|8.8|5.4|5|3.4|6.4|6|5.6|1.82|1.8|2|1.6|0.8|0.98|1.05|1.56|3.35|3.5|4.47|4.1|4.49|5.5|6.1|8.81|9.6|10.2|8.72|7.15|7.57|7.55|9.08|8.6|8.86|10.13|17.96|11.65|8.64|7.55|8|7.6|8.35|9.6|8.2|10.04|13|12.28|10.96|9.19|10.5|10.84|7.87|8.73|9.13|9.29|10.49|10.86|12.41|13.76|16.98|14.14|7.48|7.22|5.82|3.06|2.36|2.18|2.69|3.48|4.25|3.47|2.31|2.27|2.38|1.93|2.12|2.88|2.27|3.16|2.88|3|2.78|0.85|1.25|1.48|2.51|2.86|4.43|4.41|4.34||||
2022-02-19 16:07:58|amer_0310|SII.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.6|100|57.5|34.5|44|31|38.5|44.5|41.3|35.5|50.7|80|86.9|78|73.2|56.5|61.5|51.1|48|35.1|34.9|30.7|27.4|25.1|35.5|33.2|26.9|24.5|26.8|25|22.9|21.1|24.6|23.8|23.3|24.9|23.2|23.1|21.2|23.2|30.6|31|30.2|24.6|31.2|33.3|34|29.6|21.1|46.05|49.64|36.72|50.74|48.13|48.83|57.93||||
2022-02-19 16:08:01|amer_0312|MMT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0313|RMM.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0315|TWD.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0316|INP.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:03|amer_0317|SEA.TO|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||||
2022-02-19 16:08:07|amer_0320|BBD.A.TO|price|0.582804792107||||||||||||||||||||||||||||||||||||||||||||||||3.36|3.7188|4.22|4.125|5.095|4.8875|4.55|5.4|6.4375|7.125|8|6.775|8.725|9.5375|10.75|9.175|10|11.225|10.9|12.95|18.075|20.1|22.6|24.1|22.2|22.36|22.54|10.45|14.46|13.5|11.88|5.33|3.43|3.77|5.15|5.9|5.96|5.98|3.48|2.98|2.87|2.71|3.24|2.51|3.42|4.28|3.02|3.92|4.67|4.6|6.46|5.65|5.48|6.64|7.42|4.7|3.05|3.85|3.8|4.4|6.19|5.3|4.65|5.07|7.12|7.05|5.78|4.2|4.25|4.22|3.73|3.9|4.08|3.98|4.97|4.77|4.12|4.42|3.79|3.77|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|||||
2022-02-19 16:08:11|amer_0321|DIV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.71|6.15|7.35||11.175|10|8.65|5|3.9|3.75|3.75|3.6|5.25|5|9.15|25.75|27|8.16|10.6|10.75|14.95|22.59|26.78|23.1|16.75|6.33|4.44|3.4|3.68|3.41|3.55|5.9|3.16|1.32|0.93|0.79|0.34|0.36|0.175|0.155|0.405|0.1|0.1|0.205|0.365|0.55|1.24|2.85|2.14|1.83|1.9|2.2|2.1|2.02|1.79|1.59|1.6|1.55|1.5|1.73|1.65|1.75||||2.78|2.71|2.7|3.02|2.61|2.36|2.29|2.18|2.37|2.46|2.59|2.63|3.11|3.35|3.36|3.24|3.09|2.82|3.09|3.1|2.84|3.12|1.77|1.9|1.7|2.38|2.41|2.71|2.81|2.82|||
2022-02-19 16:08:16|amer_0328|ALS.TO|price|0.775710419486|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.32|0.28|0.29|0.3|0.3|0.32|0.23|0.25|0.52|0.45|0.5|0.35|0.4|0.5|0.55|0.8|1.15|1.35|1.1|1.12|1.62|1.65|2.11|2.6|3.3|3.77|3.5|4.02|3.65|3.42|3.37|4.06|5.45|5.95|7.01|7.45|13.13|13.53|22.59|28.39|12.86|13.16|6.7|4.5|6.89|7.1|6.27|7.12|9.67|9.75|10.01|10.74|13.25|13.36|12.54|11.25|11.68|11.78|11.45|10.5|11.52|9.75|10.7|10.85|15.02|15.37|14.69|11.44|12.76|12.55|13.64|13.13|11.43|11.2|10.1|11.02|12.27|11.6|10.92|12.43|14.04|14.01|12.85|13.23|13.06|13.43|12.89|10.63|7.22|7.97|10.1|11.06|14.25|16.54|17.1|16.26|||||
2022-02-19 16:08:20|amer_0329|GCL.TO|price|0.0240963855422|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|11|10.35|12.25|13.4|12.8|12.1|9.9|9.99|10.45|10.45|10.76|10.45|9.39|8.7|8.8|8.95|10.62|10.12|12.4|12.3|12.08|10.93|12.68|12.66|8.81|9.83|8|7.36|8.27|8.36|7.63|6.91|4.4|4.67|4.11|3.62|3.94|3.75|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|||||
2022-02-19 16:08:23|amer_0330|LOY.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:24|amer_0332|EPO.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:24|amer_0336|LUC.TO|price|0.110283159463||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.23|0.45|0.5|0.46|1.07|1.01|0.96|0.8|0.87|1.2|1.27|1.13|0.8|1.07|1.04|0.55|0.59|0.64|0.58|0.85|1.23|1.81|1.91|2.56|2.22|1.79|1.92|2|1.66|2.74|3.14|3.73|3.9|3|3.23|2.76|2.3|1.97|2.01|2.16|2.12|1.63|1.58|1.48|1.11|0.465|0.5|0.6|0.495|0.72|0.76|0.72|0.65|||||
2022-02-19 16:08:27|amer_0338|HWO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.55|61|61.5|65|65.35|51|29.95|14.75|11.25|8.75|5.5|3.9|4.8|3|0.7|0.5|0.5|0.4|0.4|1.35|1|1.175|1.025|1.2|1.6|1.35|1.2|1.5|1.66|1.86|2.2|2.34|2.1|2.63|3.55|4.47|5.24|4.93|3.53|3.63|3.98|3.53|3.23|3.38|4.07|4.11|5.25|5.09|4.35|4.39|3.73|3.73|3.87|4.18|3.29|3.72|3.35|2.28|1.93|0.58|0.76|0.54|1.16|1.21|1.49|1.33|1.49||||
2022-02-19 16:08:30|amer_0341|RET.A.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:31|amer_0342|U.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:31|amer_0343|MUX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6956|4.2169|2.8717|4.1501|3.77|2.92|1.77|2.54|2.06|2.73|2.89|2.33|1.3|1.33|1.18|1.25|1.45|2.44|4.94|4.65|4.03|4.05|3.43|2.54|2.87|2.59|2.79|2.51|2.52|2.09|2.26|2.23|1.6|0.96|1.38|1.45|1.24|1.31|1.64|1.36|1.14||||
2022-02-19 16:08:35|amer_0345|KTN.V|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|
2022-02-19 16:08:38|amer_0346|RX.V|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||||
2022-02-19 16:08:41|amer_0350|AOI.TO|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|
2022-02-19 16:08:45|amer_0351|SPN.V|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|
2022-02-19 16:08:47|amer_0353|ER.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:48|amer_0355|ATE.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:48|amer_0356|IIP.UN.TO|price|0.404655939747|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|4.3|6|6.2|4.3|7.8|6|5.4|5.3|6.2|6|3.9|4.5|4.8|5|4.8|4.3|4.6|4.7|4.6|5.5|5.1|5.1|4.85|4.3|3.25|2.94|2.44|1.6|1.59|1.58|1.5|1.88|1.43|1.42|1.39|1.58|1.57|1.77|2.01|2.47|3.73|3.89|4.88|5.5|6.29|6.15|5.75|5.86|5.57|5.55|5.73|5.69|6.41|6.58|6.31|6.7|7.2|7.31|8.11|7.82|7.69|8.12|7.86|8.25|10.09|10.06|10.75|12.03|14.06|13.62|14.53|15.61|12.99|14.53|13.82|11.31|14.36|15.3|17.76|17.97|15.74|
2022-02-19 16:08:52|amer_0357|IMV.TO|price|0.153005464481|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 16:08:55|amer_0358|CKE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:55|amer_0361|BCT.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:55|amer_0362|ESN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.17|1.14|1.41|2.14|2.32|2.12|1.62|2.03|2.33|1.75|2.49|2.05|2.22|2.62|2.83|2.92|2.71|2.73|2.49|1.37|1.12|1.15|0.71|0.55|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|
2022-02-19 16:08:58|amer_0364|SIS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|1|0.93|1.12|0.91|1.98|2.6|3.25|3.05|2.83|2.15|2|1.5|1.7|1.7|1.7|1.6|1.6|2.15|1.77|1.7|1.65|1.66|1.9|2|1.65|1.5|1.3|1.08|0.99|1.05|0.5|0.58|0.8|0.85|0.85|1.17|1.2|1.25|1.58|1.65|1.53|1.4|1.43|1.6|1.3|1.55|1.42|1.5|1.92|2.26|3|3.47|3.64|3.56|4.02|5.45|5.92|5.43|5.29|6.225|7.99|11.1|11.24|13.45|16.23|13.99|17.94|17.1|16.93|20.12|12.2|13.69|13.65|12.02|14.48|11.06|12.98|15|14.46|18.57|20.15|20.5|18.75||||
2022-02-19 16:09:02|amer_0365|SXP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|2.52|2.16|1.6|1.67|2.1|1.6|1.49|1.09|1.19|1.23|2.13|2.07|2.1|2.68|2.75|3.13|3.88|4.77|4.75|4.94|5.6|5.2|5.87|5.01|5.1|4.75|4.3|4.55|4.2|3.32|3.48|2.37|3.28|2.76|2.6|2.42|1.6|1.15|1.23|1.85|2.1|2.2|2.29|2.63||||
2022-02-19 16:09:05|amer_0366|ZEN.V|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|
2022-02-19 16:09:07|amer_0367|PRU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6548|1.7716|2.1221|2.9008|3.3291|3.0858|2.5309|2.9398|2.4141|2.3557|2.3849|2.9106|2.1415|1.8787|0.4478|0.5062|0.2385|0.4234|0.4186|0.3164|0.2142|0.2726|0.3796|0.2774|0.331|0.404|0.5|0.54|0.34|0.315|0.29|0.345|0.35|0.475|0.425|0.32|0.4|0.455|0.52|0.69|0.98|0.79|1.24|1.35|1.24|1.02|1.36|1.22|1.51|
2022-02-19 16:09:10|amer_0368|POE.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.6|1.25|0.9|0.75|0.5|0.55|0.65|1.1|0.65|1|0.4|||0.1|0.25|0.5|0.5|0.5|0.1|0.15|0.23|0.28|0.3||0.155|0.165||0.99|1.39|1.75|2.12|3.01|3.8|3.7|3.3|4.05|4.7|5.05|13.77|11.82|11.37|6.5|3.37|3.7|5.95|4.75|7.6|5.47|5.5|7.2|6.65|6.89|5.26|2.52|2|4.04|3.72|2.8|2.65|2.86|1.82|1.81|1.8|1.79|2.09|2.02|1.78|1.41|1.52|1.26|1.17|1|1.3|1.32|1.25|1.6|1.77|1.43|1.18|1.06|1.2|1.07|1.33|1.91|2.07|2.35|1.1|0.52|0.63|0.55|0.78|0.9|0.94|1|1.16|
2022-02-19 16:09:13|amer_0369|GMP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0370|TPH.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0372|SUM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0374|E.TO|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|
2022-02-19 16:09:18|amer_0378|MVN.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:18|amer_0379|TML.TO|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|
2022-02-19 16:09:22|amer_0380|NTB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:22|amer_0383|IB.V|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|
2022-02-19 16:09:26|amer_0384|GXI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:26|amer_0385|RGX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:27|amer_0386|ELR.TO|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|
2022-02-19 16:09:31|amer_0387|TK.V|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|
2022-02-19 16:09:34|amer_0388|ITUB4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0389|ABEV3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0390|BBDC4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0391|PETR4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0392|BRFS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0393|CIEL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0394|PETR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0395|ITSA4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0397|UGPA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0399|BBSE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:38|amer_0400|VALE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:38|amer_0401|BBAS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0402|BBDC3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0403|EMBR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0404|KROT3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0405|CCRO3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0406|VIVT4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0407|PCAR4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0408|JBSS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:41|amer_0409|LREN3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:41|amer_0411|CMIG4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0413|WEGE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0414|KLBN11.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0415|TIMP3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:43|amer_0416|LAME4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:43|amer_0417|GGBR4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0418|HYPE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0419|BRML3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0421|RADL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0422|SBSP3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0423|RENT3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0425|ESTC3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0426|SANB11.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0427|CPFE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0429|MULT3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:48|amer_0430|CESP6.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:48|amer_0431|NATU3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:49|amer_0432|TOTS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:49|amer_0433|QUAL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0434|PSSA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0435|CSNA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0436|CYRE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0437|CPLE6.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0438|CSAN3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0439|MDIA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0440|ENBR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0441|GOAU4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0442|SULA11.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0443|BTOW3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0444|LAME3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0445|BRAP4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0446|TAEE11.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0448|BRSR6.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0450|ECOR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0451|BRKM5.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0452|ELET3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0453|USIM5.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0454|ELET6.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0455|OIBR4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0456|ODPV3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0457|DTEX3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0459|AMXL.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0460|FEMSAUBD.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0461|TLEVISACPO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0462|GFNORTEO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0463|WALMEX.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0464|CEMEXCPO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0465|GMEXICOB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0466|ALFAA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0467|GFINBURO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0468|FUNO11.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0469|BIMBOA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0471|KIMBERA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0472|ASURB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:01|amer_0473|PINFRA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:02|amer_0474|AC.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:02|amer_0475|MEXCHEM.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0476|GCARSOA1.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0477|PE&OLES.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0478|GRUMAB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0479|LIVEPOLC.1.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0480|GAPB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0481|GENTERA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0482|ALSEA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0484|COMERCIUBC.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0485|FIBRAMQ12.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:06|amer_0486|LALAB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:06|amer_0487|TERRA13.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0488|CHDRAUIB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0489|OMAB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0491|VESTA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0492|LABB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0493|AEROMEX.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0494|BOLSAA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0495|HERDEZ.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0496|FSHOP13.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0497|VOLARA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0498|MFRISCOA.1.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0499|ICHB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0500|BACHOCOB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0501|FIHO12.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0502|FIBRAPL14.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0504|AZTECACPO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:12|amer_0506|HCITY.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:12|amer_0508|CULTIBAB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0509|SIMECB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0510|ARA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0511|CREAL.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0512|AXTELCPO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0513|GFAMSAA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0514|KOFL.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0515|PAPPEL.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0517|URBI.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0518|ALUA.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0519|APBR.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:16|amer_0520|BMA.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0521|COME.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0522|EDN.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0524|FRAN.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0525|GGAL.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0526|PAMP.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0528|TECO2.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0529|TS.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0530|YPFD.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0531|BHIP.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0532|CARC.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0533|CECO2.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0534|IRSA.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0535|METR.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0536|POLL.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0537|SEMI.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0538|TGNO4.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0539|TGSU2.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0540|EQTL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0542|MRVE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0543|VLID3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0544|HGTX3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:24|amer_0545|ABCB4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:24|amer_0546|SLCE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0547|SMTO3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0549|IGTA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0550|COCE5.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0551|MPLU3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0552|LINX3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0553|ALUP11.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0554|ALSC3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0555|ARZZ3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0556|GFSA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:28|amer_0557|MRFG3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:28|amer_0558|RAPT4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0559|LLIS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0560|HBOR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0561|EVEN3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0563|LEVE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0564|POMO4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0565|CSMG3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0566|GOLL4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0567|BBRK3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0568|BPAN4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:32|amer_0570|EZTC3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:32|amer_0571|BEEF3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0572|ETER3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0573|FLRY3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0574|LIGT3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0575|PDGR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0576|MILS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0577|JSLG3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0578|MYPK3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0579|KEPL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0580|BRPR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0581|AMAR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0582|QGEP3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0584|TCSA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0585|ANIM3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0587|MEAL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0588|SEER3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0589|CVCB3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:38|amer_0591|DASA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:38|amer_0592|TUPY3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0593|LPSB3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0594|MGLU3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0596|SCAR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0597|DIRR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0599|RLOG3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0602|PMAM3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0603|FESA4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0605|SSBR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0606|BPHA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0608|ABCB10.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0610|GPIV33.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0611|PTBL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0612|PINE4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0613|PRVI3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0614|TPIS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0615|BAZA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:44|amer_0616|TGMA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:44|amer_0617|JHSF3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0619|CLSC4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0621|WSON33.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0622|SAPR4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0623|POMO3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0624|CELP3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0626|GOAU3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0627|BRAP3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0628|ALPA4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0629|GUAR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0630|ALPA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0631|OIBR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0632|GRND3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0634|WHRL4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0636|CGAS5.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0637|TRPL4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0638|CPLE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:50|amer_0639|BRKM3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:50|amer_0640|USIM3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0641|GGBR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0642|KLBN4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0643|CMIG3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0645|ITSA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0646|ITUB3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0647|AESGENER.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0648|AGUAS.A.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0649|AMZN.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0650|ANDINA.A.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0651|ANDINA.B.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0652|ANTARCHILE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0653|AUSTRALIS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0654|AZUL.AZUL.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0655|BAC.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0656|BANMEDICA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0657|BANVIDA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0658|BCI.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0659|BESALCO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0660|BINT.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0661|BLUMAR.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0662|BSANTANDER.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0663|CALICHERAA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0664|CAMANCHACA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0665|CAP.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0666|CCU.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0667|CEMENTOS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0668|CENCOSUD.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0669|CFMITNIPSA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0670|CGE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:00|amer_0671|CGEGAS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:00|amer_0672|CHILE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0673|CMPC.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0674|COLBUN.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0675|COLO.COLO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0676|CONCHATORO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0677|COPEC.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0678|CRISTALES.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0679|CRUZADOS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0680|CSCO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0681|ECL.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0682|EISA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0683|EMBONOR.B.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0684|ENAEX.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0685|ENELAM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0686|ENELCHILE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0687|ENELGXCH.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0688|ENJOY.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0689|ENLASA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0690|ENTEL.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0691|EWJ.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0692|FALABELLA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0693|FORUS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0694|GOOGL.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0695|HABITAT.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0696|HF.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0697|IAM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0698|IANSA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0699|ILC.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0700|INDISA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0701|INTC.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0702|INVERCAP.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0703|INVERMAR.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0704|ITAUCORP.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0705|IVV.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0706|IYW.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0707|LIPIGAS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0708|LTM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:13|amer_0709|MALLPLAZA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:13|amer_0710|MASISA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:14|amer_0711|MOLLER.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:14|amer_0712|MSFT.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0713|MULTIFOODS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0714|NITRATOS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0715|NORTEGRAN.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0716|NUEVAPOLAR.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0717|ORO.BLANCO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0718|OXIQUIM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0719|PARAUCO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0720|PAZ.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0721|PEHUENCHE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:18|amer_0722|POTASIOS.A.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:18|amer_0723|PROVIDA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:19|amer_0724|PUCOBRE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0725|PUERTO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0726|QUINENCO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0727|RIPLEY.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0728|SALFACORP.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0729|SBUX.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0730|SCHWAGER.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0731|SECURITY.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0732|SIEMEL.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0734|SK.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0735|SM.CHILE.B.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0736|SM.CHILE.D.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0737|SMSAAM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0738|SMU.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0739|SONDA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0740|SOQUICOM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0741|SQM.A.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0742|SQM.B.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0743|TRICOT.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0744|V.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0745|VAPORES.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0746|VSPT.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0747|ZOFRI.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:28|amer_0748|BHC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.98|1.5|2.13|3.85|8.73|9.59|10.19|11.96|8.71|8.07|10.44|10.03|13.75|17.06|11.69|10.46|14.5|14.54|18.63|18.575|33.75|31.5|41.325|61.675|58.4|58|66.33|73|88.92|79.25|44.66|39.3|42.07|58.28|62.94|50.25|27.91|20.45|25.26|21.8|19.79|18.2|18.91|27.11|27.53|28.34|26.06|17|24.6|25.25|27.15|17.32|13.36|11.05|9.93|10.1|11.54|13.71|15.62|16.52|14.68|16.99|20.51|25.95|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||||
2022-02-19 16:11:32|amer_0749|NTR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||6.8402|8.6111|10.6597|11.6319|13.4375|11.9264|12.6389|13.8055|16.2083|14.6666|14.4375|15.0695|16.5347|17.9028|15.3889|11.1806|13.6806|11.1458|10.5764|10.5903|9.5833|10.0208|11.25|10.9028|16.2916|12.7541|12.0833|12.1819|13.5639|14.3402|14.0972|13.6805|13.8472|12.5486|11.9444|13.2875|15.5875|15.1472|17.8333|22.5|27.7083|29.4777|32.486|30.0944|25.8611|28.5555|26.5555|32.2277|46.3888|51.1388|69.3999|87.5416|119.5749|132.9165|197.1415|114.9749|74.6166|84.9582|90.4082|80.9333|95.3249|101.0666|76.4083|122.9082|128.7082|142.975|137.7|113.75|105.275|113.85|111.25|106.825|101.2|99.75|100.3|80.525|87.55|99.975|101.45|96.95|102.675|102.075|96.7|68.575|59.25|55.275|52.5|53.375|60.725|56.8|52.875|60.05|64.45|60.89|71.52|74.58|64.12|70.48|70.05|66|62.17|48.11|43.62|52.21|61.24|67.7|75.11|82.21|95.08||||
2022-02-19 16:11:37|amer_0750|OTEX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8563|2.575|4.7188|4.3375|5.5313|3.825|3.2687|7.3812|4.7813|3.875|4.1875|3.95|4.0187|3.8975|6|4.9813|3.95|3.8438|4.7562|5.2088|5.1338|5.9775|6.3375|9.53|9.7325|5.575|5.8275|5.225|4.6625|3.8225|4.3475|4.715|4.0625|4.76|5.7975|6.4925|5.9|6.275|7.69|7.85|8.4125|9.0875|9.2475|10.7775|10.225|10.605|10.6775|12.195|10.1475|12.035|11.4325|14.4475|14.9275|13.6575|13.545|14.875|12.55|13.4325|14.0175|14.7025|18.4225|19.125|23.9125|25.905|26.085|30.425|33.045|33.45|25.695|29.715|33.315|33.45|39.25|43.15|41.335|45.5|42.69|38.84|42.05|43.91|47.09|49.19|44.92|50.85|54.94|54.33|57.5|50|57.92|55.13|57.84|60.06|62.14|62.54|60.32||||
2022-02-19 16:11:41|amer_0751|SHOP.TO|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||||
2022-02-19 16:11:43|amer_0752|TECK.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||11.69|11.815|13.565|13.375|13.315|14.875|14|13.875|15.875|15.125|13.975|14.25|10.775|10.25|8.025|6.825|5.6|5.525|6.35|7.5|6.8|5.25|5.05|5.025|7.1|7.24|6.475|5.375|6.36|7.475|6.875|5.075|5.8|5.57|5.525|7.205|10.965|12.235|12|13.605|18.46|22.425|20.67|26.075|31.025|37.57|33.49|35|43.95|40.245|45.2|47.22|35.43|42.09|49.17|30.22|6.02|7.05|18.55|29.5|36.82|44.25|31.48|42.32|61.79|51.39|49.02|30.92|35.91|35.61|31.53|29.01|36.15|28.6|22.47|27.68|27.65|23.86|24.36|21.21|15.88|17.38|12.38|6.37|5.34|9.85|17.01|23.65|26.87|29.08|22.48|26.27|32.87|33.18|33.49|31.13|29.39|30.92|30.22|21.48|22.52|10.67|14.22|18.54|23.1|24.07|28.55|31.53|36.43||||
2022-02-19 16:11:48|amer_0753|WCN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4147|19.3423|23.5376|24.576|30.8342|31.7342|33.1603|33.6587|33.9218|30.2388|27.6635|30.6265|26.5697|28.4112|29.325|29.6158|30.7927|36.8155|36.6909|37.8955|38.3939|39.7231|48.875|51.1734|47.352|48.875|43.8075|56.4763|59.9933|65.3533|69.1533|77.6067|86.4|86.54|90.55|91.67|100.79|103.1|101.48|118.28|126.76|120.72|118.3|109.96|123.99|135.06|130.52|132.97|148.45|167.5|174.24||||
2022-02-19 16:11:51|amer_0754|WEED.TO|price|0.236242356865||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 16:11:55|amer_0755|WPM.TO|price|0.298420883016||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2|1|1|0.75|0.65|0.25|0.15|0.2|0.15|0.15|0.1|0.1|0.1|0.1|0.2|2|2|2.45|3.45|4.03|3.46|3.93|5.12|11.36|13.28|10.93|10.69|11|12.92|14.7|15.99|16|17.4|14.59|4.58|10.15|9.15|9.7|14.88|16.07|17.09|18.74|26.82|44.03|39.78|35.35|29.52|32.58|29.35|26.94|40.25|31.69|23.75|23.9|23.66|28.1|24.01|28.81|21.76|25.17|23.29|17.06|18.2|22.82|24.28|35.68|32.28|27.51|28.63|25.36|25.8|26.03|27.46|27.69|22.89|32.25|29.36|35.69|36.92|34.76|48.16|75.14|64.08|47.89|53.74|55.88|50.99|||||
2022-02-19 16:11:59|amer_0756|AC.TO|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||||
2022-02-19 16:12:02|amer_0757|ACB.TO|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||||
2022-02-19 16:12:05|amer_0758|APHA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:05|amer_0759|ATZ.TO|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|54.16||||
2022-02-19 16:12:07|amer_0760|BBU.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|23.75|31.58|32.75|32.7|35.2|36.72|43.28|45.71|51.27|55.85|43.05|51.81|51.36|50.77|55.35|35.32|41.79|40.29|48.76|49.92|58.02|57.35|58.05||
2022-02-19 16:12:09|amer_0761|BEP.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8148|6.2661|6.9034|6.7547|7.222|7.2751|7.753|7.5353|7.8592|8.146|7.753|8.1354|8.0557|8.8257|9.4789|8.7673|8.9478|9.8878|9.8771|10.1002|9.9834|9.6913|9.8825|9.1762|10.0524|10.302|10.5569|10.8224|10.833|9.7444|8.9319|10.2967|10.2489|8.4646|8.4434|8.3372|9.447|10.1958|11.3109|10.4931|11.1569|10.9551|11.8313|11.9216|14.0457|14.0086|13.7749|14.29|15.5592|15.5751|15.6123|15.1874|14.4387|14.4971|17.0248|16.6159|17.7098|18.2568|21.4642|19.595|19.4144|19.3295|20.3278|19.9348|21.9209|20.4287|20.8004|23.2432|21.82|23.6149|21.0394|21.1668|20.8429|18.6604|22.6484|24.1512|27.3799|32.3291|31.7613|35.6843|40.4333|54.95|49.65|47.96|49.06|44.33||||
2022-02-19 16:12:13|amer_0762|BPY.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:13|amer_0763|BTO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|1.65|1.2|0.55|0.5|0.61|0.77|0.74|1.14|1.26|1.64|1.97|2.66|2.8|3.2|3.75|3.25|4.17|3.54|3.84|3.6|3.17|2.41|2.65|2.19|2.97|3.09|2.36|1.98|1.99|2.01|1.48|1.54|2.27|2.77|3.38|2.9|3.78|3.72|3.52|3.64|3.52|3.38|2.98|3.75|3.88|3.79|4.61|4.84|4.97|6.83|8.67|7.2|5.41|5.35|4.22|4.88||||
2022-02-19 16:12:16|amer_0764|BYD.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:17|amer_0765|CHP.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.39|10.12|10.52|10.81|10.66|10.3|10.48|11.73|10.94|11.26|11.8|12.37|14.2|13.91|13.28|13.83|13.77|13.17|13.34|11.61|12.12|12.09|11.48|14.13|13.7|14.74|13.83|11.98|12.74|12.55|13.09|13.77|14.42|14.33|15.26|
2022-02-19 16:12:18|amer_0766|CHR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.27|5.82|6.19|7.18|7.45|7.6|8.52|9.57|8.14|7.16|7.61|5.25|7.19|7.79|7.65|8.21|3.05|2.98|2.21|3.6|4.57|4.63|3.84|3.32||||
2022-02-19 16:12:21|amer_0767|CIGI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9646|1.0262|1.057|1.2007|1.6419|1.8369|2.7195|2.2166|3.6841|3.797|3.4891|3.7765|4.0536|4.5667|3.6431|4.0843|3.3352|3.6944|4.0022|4.4538|5.1311|6.8756|7.2615|9.2216|7.2184|7.8731|6.34|5.2029|3.3455|4.2588|5.0161|5.4389|6.4426|6.8243|6.1778|8.0455|9.827|10.1308|10.9312|12.2489|11.6906|12.2941|10.9189|11.0831|13.0535|15.9145|12.5896|12.4377|9.1005|5.9931|6.342|6.5637|4.2567|5.5375|8.4765|8.3329|9.5233|9.0882|10.1226|12.3351|15.0648|13.7061|11.1283|11.0626|12.5527|11.6906|11.4731|11.5264|13.9032|13.5378|16.403|18.7797|21.5505|22.1991|24.1284|24.3336|33.6475|47.8|54.2|61.73|49.21|44.12|55.07|49.49|62.91|73.3|61.9|75.87|89.44|100.02|100.05|75.29|89.27|93.63|99.5|101.1|67.32|77.9|88.67|113.28|123.48|138.82|162.13|188.38||||
2022-02-19 16:12:25|amer_0768|CJT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|8.55|9.1|7.25|8.6|8.72|6.3|7.4|8.69|9.76|11.05|11.51|13.3|20.04|20.78|22.26|27.5|27.01|26.17|20.25|25.81|25.66|33|42.96|46.44|46.6|47.08|50.38|58.39|68.21|64.03|83.21|68.41|78.24|82.05|95.42|104.93|94.01|160|193.09|214.83|164.91|176.43|201|166.57||||
2022-02-19 16:12:27|amer_0769|CRON.TO|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|||
2022-02-19 16:12:29|amer_0770|DGC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:30|amer_0771|DIR.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|11.02|10.82|9.1|8.68|8.76|9.27|9.74|9.07|8.42|9.06|8.42|7.89|7.18|7.97|8.75|7.94|8.39|8.18|8.88|9.18|8.85|9.47|10.28|10.12|9.59|11.85|11.74|13.14|13.29|8.95|10.68|11.27|13.15|13.39|15.33|16.29|17.16|
2022-02-19 16:12:32|amer_0772|DRG.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:32|amer_0773|ECN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.29|3.21|3.49|4|3.89|3.96|3.42|3.45|3.87|3.39|4.38|4.14|4.63|4.87|3.57|3.86|5.06|6.5|7.91|9.22|10.41|5.34||||
2022-02-19 16:12:34|amer_0774|EDV.TO|price|0.288235294118||||||||||||||||||||||||||||||||||||||||||||||||||||26|27.5|25|25|44|40|25|30.5|21.5|29|23.5|13.5|14|15|14.5|17|78|57.5|39.5|38.5|33.5|26|24|20|21.6|21.6|22|19|19.5|18.1|21.2|35.9|41.1|31.4|25.6|30.5|34.5|28.2|28.1|38|76.2|86|74.6|64.5|88.2|96|109.9|96.1|69.5|68|64.5|34|15|14.3|15.5|18.8|24.3|23.4|21.8|29.2|26|23.9|22.6|20.8|22.3|20.3|23.6|23|15|10.9|6.8|6.2|7.9|8.6|8.6|4.8|5.9|6.3|5.1|6.8|11.03|16.89|25.37|26.2|25.8|22.52|23.74|22.93|23.77|21.91|23.8|20.19|20.06|19.02|24.66|23.85|20.01|25.06|36.09|32.68|25.33|25.59|29.71|31.44|32.8|
2022-02-19 16:12:37|amer_0775|EFN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8234|4.5403|4.1261|4.8589|5.4962|7.1689|9.4152|10.4746|11.08|11.526|10.5224|10.6976|11.2632|13.1829|15.1902|14.5131|13.4218|10.9924|10.8171|13.0873|12.4|12.26|8.52|9.3|9.58|4.01|6.26|6.67|6.47|8.51|9.56|10.6|11.04|8.9|10.13|11.17|13.33|13.85|14.36|12.55|12.91||||
2022-02-19 16:12:40|amer_0776|EIF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.45|8.15|8.75|9.75|10.75|11.6|10.6|12|11.5|12.1|12.9|12.8|13|12|10.5|10.65|10.65|10.25|8.75|9.45|10.25|12.1|12.9|15.55|14.25|17|17.5|20.98|21.94|20.47|24.27|24.77|23.79|24.95|26.95|28.45|25.69|24.49|22.34|20.97|22.86|19.55|22.57|21.61|20.56|24.22|27.53|27.8|31.11|35.07|42.88|39.58|29.12|34.25|35.11|30.55|33.74|32.74|26.9|33.37|38.93|40.29|44.95|20.88|27.66|30.95|36.64|39.67|39.4|44.75|42.89||||
2022-02-19 16:12:43|amer_0777|ENGH.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.525|3.55|3.3|1.875|2.0625|1.7875|1.525|1.35|1.5375|3.0875|2.5625|2.95|2.9375|2.85|2.5|2.1|2.3375|2.425|2.425|2.3|2.5|2.605|3.175|3.625|4.4|4.875|5|4.45|4.45|4.075|3.8|4.025|4.315|5.57|3.9|4.16|4|3.875|4|3.755|3.35|3.365|2.75|2.67|2.55|2.6|3|3.25|4.1|4.125|4.125|4.3|4.23|5.005|4.815|4.85|6.6|6.8|6.775|7.05|8.975|10.325|13.195|13.56|16.275|15.905|16.65|17.715|20.45|26.865|26.175|29.71|29.475|26.68|26.63|24.905|26.08|28.595|26.945|26.205|31.765|33.675|39.825|37.575|36.58|32.62|35.77|38.37|51.82|52.5|72.83|66.6|64.42|58.28|56.13|53.24|44.94||||
2022-02-19 16:12:47|amer_0778|ERO.TO|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||||
2022-02-19 16:12:49|amer_0779|GOOS.TO|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||||
2022-02-19 16:12:51|amer_0780|GRT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|38.81|36.51|37.26|38.15|39.96|38.98|39.43|41.26|44|43.89|37.16|37.96|37.41|38.75|40.29|45.05|46.12|51.22|50|48.92|50.81|53.55|55.63|53.1|64.11|60.54|64.62|66.82|55.25|70.06|76.76|78.44|76.53|82.46|89.51|105.68|
2022-02-19 16:12:53|amer_0781|H.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|22.29|24.31|25.96|25.99|23.62|24.05|22.9|22.83|22.44|20.92|19.97|19.64|20.03|20.76|22.95|24.57|25.08|25.34|25.53|28.47|28.68|29.55|30.09|30.24|32.72||||
2022-02-19 16:12:55|amer_0782|HEXO.TO|price|0.851184834123|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|0.77||||
2022-02-19 16:12:57|amer_0783|IMG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|7|6.65|6|5.4|5.7|4.5|4.9|3.75|4.92|4|4.05|3|3.55|3.25|2.65|3.05|2.5|2.5|2.25|3|3.3|4.1|5.75|5.85|6.08|7.69|6.4|6.6|8.35|9.02|8.58|7.46|10.12|8.01|7.45|8.27|8.53|9.16|10.05|9.92|9.45|10.32|8.91|8.2|8.65|8.09|7.61|6.1|5.87|7.6|10.88|11.78|15.13|16.51|13.5|18.77|18.22|17.75|21.37|18.14|20.83|16.18|13.28|12.04|15.59|11.39|7.33|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||||
2022-02-19 16:13:02|amer_0784|IVN.TO|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||||
2022-02-19 16:13:05|amer_0785|KL.TO|price|0.655279503106||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1053|3.5159|4.5474|7.2633|8.6107|8.0633|9.9|9.27|12.46|15|19.97|21.32|28.38|25.8|41.34|42.48|59.03|61.85|44.58|60.71|67.73|61.33|40.3|46.98|49.51|56.3|||||
2022-02-19 16:13:08|amer_0786|KMP.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|11.78|12.65|12.2|11.78|12.79|13|13.17|14.13|13.88|14.73|16.34|16.03|19.36|18.91|20.24|19.16|15.72|17.52|16.86|17.35|18.62|20.52|21|23.59|
2022-02-19 16:13:10|amer_0787|LUN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.22|1.76|1.8|1.7|1.7|1.5|0.84|1|1.08|0.76|0.8|0.84|1|0.68|1.1|0.96|0.76|0.76|0.46|0.68|0.48|0.32|0.24|0.4|0.4501|0.6333|0.6|0.56|0.6834|0.9501|1.9167|3.1667|2.5834|2.6667|3.4933|3.7333|3.4333|4.3333|5.6167|9.3333|10.9533|9.9|14.3333|12.85|12.86|12.71|9.54|7|6.22|3.16|1.19|2|3.35|3.61|4.3|5.39|3.01|5.14|7.26|8.05|7.4|3.65|3.87|4.47|4.22|5.02|5.12|4.44|4|4.53|4.6|5.08|5.87|5.53|5.72|5.11|5.13|3.77|3.8|4.09|4.36|5.19|6.4|7.49|7.37|8.56|8.36|8.45|7.31|6.84|5.64|6.2|7.21|6.23|7.76|5.29|7.28|7.43|11.3|12.93|11.18|9.11|9.88||||
2022-02-19 16:13:14|amer_0788|MTY.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.2|0.64|0.42|0.35|0.25|0.46|0.21|0.35|0.25|0.25|0.22|0.26|0.3|0.41|0.55|2.5|1.81|1.5|0.5|0.45|0.26|0.49|0.36|0.39|0.27|0.27|0.35|0.3|0.25|0.3|0.36|0.74|1.28|1.42|2.15|2.89|3.7|4.1|3.7|4.75|5.4|6.01|6.55|7|9.97|9.7|12.8|11.35|9.35|7.6|6.85|7.5|8.7|8.5|9|9.25|11.23|11.45|13.11|14.9|15|14.42|15.21|15.9|17.48|20.01|20.2|26.27|24.55|31.5|31.5|31.91|30.45|33.19|34.95|35.83|33.85|33.87|31.47|31.08|43.2|41.93|50.16|52.09|47.82|47.03|52.24|50.91|48.08|60.45|65.58|58.8|60.21|63.11|55.92|51.28|24.79|34.8|51.65|50.7|60.45|68.71|55.19|53.41|||
2022-02-19 16:13:17|amer_0789|NVU.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:18|amer_0790|NWH.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.18|11.04|11.5|11.69|11.82|11.97|11.53|11.49|12.07|13|13.12|12.48|12.73|11.45|11.09|10.21|9.58|9.99|9.86|9.28|9.05|8.18|8.25|8.93|9.64|10.03|10.58|10.19|10.56|10.65|11.29|11.26|11.27|11.2|11.28|9.51|11.62|11.74|11.95|12.09|9.26|10.8|11.19|12.69|12.97|12.83|13.01|13.79|
2022-02-19 16:13:21|amer_0791|NXE.TO|price|0.0664556962025|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 16:13:23|amer_0792|ONEX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.22|3.625|3.72|3.72|3.6875|3.5625|3.5375|4.875|6.125|6.875|9.0625|7.15|8.9375|8.725|6.8125|10.875|12.75|14|13|26.125|25.5|21.9|23.75|21.9|18.45|23|19.87|22.45|22.12|20.6|19.15|16|13.9|14.9|14.64|14.69|16.23|17|16.82|19.75|19.76|19.64|20.58|18.92|21.52|22.26|25.02|28.35|32.06|36.8|36.55|34.99|29.95|30.03|27.47|18.19|15.48|20|26.24|23.6|28.89|25.59|28.91|30.23|33.99|37.37|32.66|33.18|36.71|39.53|38.8|41.87|48.44|47.72|54.1|57.35|61.38|66.02|62.36|67.46|73.55|69.11|77.03|84.82|79.16|79|84.49|91.38|95.45|103.81|96.29|92.19|92.92|96.49|88.33|74.35|75.38|78.99|82.13|82.17|51.51|61.33|59.4|73.06|78.16|90.01|89.54|99.28|||
2022-02-19 16:13:27|amer_0793|OSB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:27|amer_0794|PAAS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|10|9.9|8.25|9.4|8.4|11.55|14.3|13.95|13.3|9.05|7.75|7.9|8.4|10.7|7.7|5.4|5.25|5.25|4.1|4.05|5.7|6.53|6.71|8.8|11.3|9.74|12.28|8.98|9.44|12.91|18.46|23.4|17.64|21.56|19.23|19.12|18|20.42|21.91|29.51|20.11|21.73|29.4|34.15|27.8|28.91|34.99|39.69|35.06|23.16|21.01|22.27|21.57|24.58|25.06|23.38|26.77|30.33|40.93|36.01|29.87|28.23|22.28|22.01|17.23|21.08|18.64|16.7|12.25|10.88|12.41|14.21|16.36|12.31|10.72|11.12|10.74|8.48|9.01|14.12|21.28|23.1|20.25|23.28|21.81|21.25|19.58|20.77|23.53|19.04|19.93|17.66|16.93|20.75|30.76|20.25|41.23|42.81|43.9|37.7|35.4|29.49|31.56||||
2022-02-19 16:13:31|amer_0795|PBH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|13.6|14.53|12.6|14.1|13.99|17.11|16.59|15.61|16.75|17.3|18.06|17.44|17.1|18.99|19.19|18.96|22.1|21.03|22.09|24.25|24.42|27.9|33.05|32.49|38.19|54.81|54.4|62.57|68.88|84.11|91.38|98.11|104.43|116.42|114.39|96.17|73.33|77.05|89.85|92.73|91.71|69.16|86.6|100.42|102.22|119.83|127.65|131.08|126.44||||
2022-02-19 16:13:34|amer_0796|PD.TO|price|0.130687093779|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.6|156|160|258.8|296|338.4|235.8|193|192.4|149.6|143|187.8|162|207.8|220.6|257.8|274|283|191.4|158.6|172.8|136.8|100|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|||||
2022-02-19 16:13:38|amer_0797|RCH.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.6125|0.6333|0.7083|0.7333|0.8667|1|1.0833|1.5|1.25|1.25|1.4625|1.5417|1.625|1.75|1.7167|1.7917|2|2.2917|2.4167|3.2083|3.1667|3.25|5|5.3667|4.7933|4.27|4.9167|5.2833|5.4867|5.8667|6.65|6.16|6.55|6.73|7.4667|7.64|7.9967|7.4133|7.0333|7.4633|7.1133|7.93|8.09|8.0367|7.9967|7.68|6.8833|6.6|6.3667|5.2467|5.8433|5.61|6.3667|6.9967|7.66|7.83|8.7633|9.9567|10.1067|9.38|8.6|9.0733|9.8|10.25|10.9867|11.18|13.0333|13.94|13.8533|14.8933|15.65|16.6667|16.5333|18.87|20.74|20.3333|22.1833|23.7|22.6667|24.82|25.73|26.95|26.97|30.32|30.75|33.85|31.09|29.95|31.05|25.5|23.58|21.41|25.6|26.61|27.47|28.39|34.81|37.82|36.58|43.3|45.5|42.33|49.6|||
2022-02-19 16:13:42|amer_0798|SIA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|11.75|13.59|12.25|12.35|12.99|16.43|17.99|12.75|||||9.99|8.95|10.19|10.69|10.88|10.86|10.4|11.5|11.98|11.75|12.36|12.47|12.88|12.41|10.43|11.36|12.26|12.83|13.33|13.99|14.78|15.13|16.98|16.14|16.51|17.13|17.24|16.26|17.55|18.03|18.09|18.26|17.66|16.65|17.31|15.58|18.52|19.31|19.22|18.35|11.43|9.86|11.03|14.14|14.24|16.06|14.98|15.03|
2022-02-19 16:13:45|amer_0799|SMF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:45|amer_0800|SMU.UN.TO|price|0.219187208528|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|34.8|28.8|44.4|34.8|52.8|42|37.2|34.8|31.2|36.6|37.08|30|30.6|23.4|24|23.88|27|21|21.6|19.8|21.6|22.2|21|22.2|19.2|21|22.2|22.8|20.4|14.28|15|15||18||23.88|47.76|33|30|35.4|21|22.8|22.2|20.64|15|24|24|24.24|25.32|24|5.4|6.36|5.4|8.76|6.54|6.62|6|5.99|6.1|5.78|6.19|6.07|6.04|6.24|6.09|6.14|6.05|6.03|6.3|6.43|6.54|6.62|7.12|7.47|8.12|8.32|8.71|9.06|12.01|11.57|13.05|12.79|8.55|9.47|12.15|13.12|14.52|15.83|18.97|23.64|||||
2022-02-19 16:13:49|amer_0801|SRU.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.01|30.58|30.65|34.07|38.03|35.52|31.63|32.85|32.68|29.72|30.79|29.03|30.56|30.64|30.75|34.96|33.27|32.93|31.7|18.57|20.91|19.79|23.21|27.05|29.49|29.91|32.18|
2022-02-19 16:13:52|amer_0802|SSRM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|6.1|7.5|5.95|5.9|4.95|6.3|7.2|5.05|3.75|1.65|1.2|1.45|1.88|2.5|1.85|1.85|2|1.95|2|2.15|2.79|3.1|4.23|4.7|8.9|6.47|8.44|7|6.7|8.9|14.49|21.01|16.59|20.87|14.47|14.15|14.34|15.99|17.79|24.03|22.08|24.62|35.8|40.2|36.65|36.72|36.05|31.3|29.21|17.1|19.45|20.52|22.17|23.08|23|17.96|18.99|20.5|27.81|30.39|25.77|19.27|14.1|15.02|11.46|15.82|14.83|10.72|6.72|6.35|7.37|10.97|9.23|6.83|5.83|5.72|7.85|8.7|7.16|7.23|16.77|15.81|12.01|14.12|12.59|13.22|11.07|12.41|12.97|11.23|16.5|16.89|17.92|19.21|24.99|16.05|28.93|24.85|25.56|17.97|19.36|18.42|22.39||||
2022-02-19 16:13:56|amer_0803|TFII.TO|price|0.178465346535|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4409|2.5689|2.4606|2.6083|1.9685|1.9193|1.9193|2.1949|1.9488|3.5433|3.6909|6.6732|8.0807|7.3819|7.1358|7.9823|8.3661|10.5807|10.187|10.7677|13.0906|15.2559|16.0433|17.1063|13.7795|18.9272|18.3661|15.1575|16.6831|14.11|14.69|14.22|10.57|7.36|8.14|7.91|5|3.65|4|6.57|8.23|9.89|10.23|9.43|11.23|13.97|12.85|14.28|10.95|17.23|17.43|16.35|18.23|21.41|20|20.72|23.09|23.31|24.74|27.85|27.01|30.54|28.25|24.59|24|21.7|22.76|25.2|27.15|31.1|29.8|29.69|32.04|33.07|34.68|39.32|43.5|39.44|42.57|39|41.97|26.65|34.51|53.55|59.32|90.3|95.51|140.86|148.21|||||
2022-02-19 16:14:00|amer_0804|TOY.TO|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||||
2022-02-19 16:14:02|amer_0805|TRST.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:02|amer_0806|TSGI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:03|amer_0807|TXG.TO|price|0.479431563201||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 16:14:07|amer_0808|UNS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.075|3.275|3.75|3.95|5|5.75|6.625|7.4375|5.95|7.4375|8.125|8|8.05|7|5.125|5.075|5|4.725|5.55|6.975|6.19|8.125|9|9.5|8.625|8.75|9.175|10.325|10.8|10.85|11.4|12.995|14.075|14.2|14.655|14.35|15|14.975|16|16.175|14.995|14.49|15.55|15.31|15.28|15.71|12.295|12.325|11.07|11.465|12.63|12.345|13.25|15.445|13.395|13.575|13.175|13.55|13.06|13.61|13.1|13.125|14.86|14.115|12.7|11.82|9.87|10.31|11.625|14.365|14.95|13.9|14.17|15.3|21.84|23.54|30.2|34.255|27.975|32.76|31.98|29.49|35.37|31.32|26.96|28.41|20|20.91|21.99|19.41|13.86|12.42|11.04|11.39|5.11|7.37|5.7|8.11|9.07|16.41|17.74|25.74||||
2022-02-19 16:14:11|amer_0809|WCP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.4|6.3|6.8|6.19|6.15|8.3|8.89|6.27|7.39|8.56|9.67|10.49|12.1|12.59|12.57|16.39|15.93|11.56|14.36|13.18|10.56|9.15|7.6|9.93|10.01|12.23|10.55|9.25|9.73|8.95|7.73|9.06|7.85|4.13|4.63|4.28|4.72|5.55|1.17|2.3|2.45|4.86|5.33|6.32|6.44|7.49|
2022-02-19 16:14:14|amer_0810|WEF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|9.85|7.1|7.6|4.12|2.95|2|1.58|1.9|1.65|1.95|2.02|2.1|2.05|1.56|1.15|0.93|0.85|0.2|0.14|0.245|0.25|0.195|0.3|0.3|0.325|0.75|1.19|0.74|0.64|0.72|0.99|0.86|1.1|1.33|1.43|1.3|1.44|1.85|2.3|2.16|2.23|2.37|2.05|2.11|1.71|2.25|2.19|2.12|2.13|1.91|2.06|2.21|2.71|2.55|2.51|2.52|2.15|1.79|1.86|1.67|1.24|1.24|0.66|0.8|1.03|1.28|1.78|1.93|2.2|2.11||||
2022-02-19 16:14:18|amer_0811|WPK.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.925|2.9|3.325|3.54|4.1|4.2|3.95|4.9|4.7|4.3|4.8|4.9|6.2|6.4|5.7|5.8|4.9|5.4|4.425|6.6|7.075|6.8|7.6|9.3|9|10.8|12.1|10|11.8|11.9|10|10.2|10.65|11.3|10.3|10.8|13.5|9.7|11|10.45|9.7|9|10.19|9.14|7.79|7.5|7.24|5.33|5.3|5|7.41|6.72|6.72|8.9|8.88|9|8.92|10.86|12.45|12.6|12.15|11.45|12|14.31|15.78|15.68|14.75|19.3|18.05|23.1|22.46|27.8|25.4|27.9|33.49|39.8|37.88|40.3|45.56|50.02|47.47|43.83|45.42|53.1|58.22|51.34|46.8|48.45|44|47.64|47.75|43.13|43.2|43.89|46.98|43.5|41.59|45.45|42.82|45.07|38.67|40.95|37.17||||
2022-02-19 16:14:22|amer_0812|X.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.175|10.85|10.25|13.8|16.475|21.45|26.325|23.8|22.595|26.625|30.75|37.32|40.35|47.06|50.19|44.25|50|46.68|50.5|41.79|45.9|52.3|37.33|42.1|35.06|24.59|34.97|33.84|36.06|32.3|30.04|27.95|30.03|37.49|38.25|44.2|40.18|41.43|44.75|46.43|48.91|51|55.79|44.53|47.67|50.19|53.15|59.14|53.91|50.6|54.29|52.44|46.79|35.79|46.57|53.75|59.38|72.55|66.33|70.69|67.6|69.96|75.22|84.42|85.46|70.53|84.67|90.51|115.78|113.09|94.01|128.86|134.46|127.63|129.93|132.54|136.59|127.04||||
2022-02-19 16:14:25|amer_0813|ZZZ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.3|17.24|19.51|23.82|31.92|29.09|32.17|42.31|35.79|33.83|34.14|32.81|29.99|19.43|19.36|18.97|20.72|19.71|9.46|16.07|20.32|26.14|31.28|29.64|35.54|37.42||||
2022-02-19 16:14:27|amer_0814|ADN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.48|7.3|6.3|6.05|7.31|11.58|11.98|10.27|10.25|11.5|11.75|12.69|14.59|15|13.55|12.3|12.35|12.89|13.85|13.4|15.1|18.05|18.93|20.63|20.1|20.2|16.58|18.15|18.25|18.48|18.75|19.4|19.25|19.21|19.84|18.52|15.09|16.55|16.51|16.98|16.9|12.72|14.52|15.7|16.56|19.58|19.43|18.93|19.44||||
2022-02-19 16:14:30|amer_0815|ALO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:30|amer_0816|APR.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|9.74|8.2|9.5|10.08|10.47|10.5|10.95|11.16|11.25|10.83|10.13|10.47|10.77|8.76|10.79|10.33|11.09|12.32|7.19|9.26|9.78|10.81|11.44|12.37|12.78|14.95|
2022-02-19 16:14:32|amer_0817|APS.TO|price|1.48941798942||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 16:14:36|amer_0818|ATH.TO|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|
2022-02-19 16:14:39|amer_0819|AUG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:40|amer_0820|AUP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:40|amer_0821|AXR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:41|amer_0822|BLDP.TO|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||||
2022-02-19 16:14:45|amer_0823|BLU.TO|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||||
2022-02-19 16:14:49|amer_0824|BNP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:50|amer_0825|BOS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.92|1.2|1.96|1.88|2.04|1.96|2.08|2.64|3.4|2.9|3.2|3.3|5.3|4.25|3.9|3|2.5|2.15|1.18|1.01|1.35|1.05|1.42|2|2.28|1.85|1.75|2.5|2.4|2.6|1.9|1.85|2|2.2|3.5|4.19|5.36|5.05|4.16|4.7|5.34|4.99|4.65|4.25|4.4|3.8|3.25|3.35|2.8|2.75|1.95|2.08|3.37|4.75|5.5|4.95|5.75|5.35|6.29|7.13|6.49|5.25|4.91|4.97|4.51|4.65|5.05|4.93|5.35|6.59|7.75|7.9|9.19|10.43|12.22|15.46|22.3|20.3|17.47|15.38|14.08|13.25|11.85|11.72|13.1|11.64|10.83|12.76|15.5|11.61|8.58|8.14|8.48|7.8|8.77|8.06|18.25|19.38|15.76|40.25|35.5|36.19|46.22||||
2022-02-19 16:14:54|amer_0826|BRE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|15.2|14.1|12.25|12.45|13.94|11.93|12.94|12.59|12.83|12.24|13.8|13.35|14.62|14.2|13.85|12.96|14.25|14.8|13.53|14.66|14.52|14.98|16.55|15.89|16.29|16.6|16.72|16.45|17.4|19.18|16.75|13.7|16.91|15.25|14.39|14.72|8.43|11.75|13.12|14.92|16.44|17.45|17.08|16.4|
2022-02-19 16:14:57|amer_0827|BTB.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.63||10.5|10.5|13.3|13.75|12.45|11.25|9.25|6.5|4.5|2.1|2.5|2.7|3.55|3.55|3.9|3.45|3.4|3.7|4.45|4.75|3.95|4.4|4.5|4.53|4.79|4.35|4.62|4.78|4.55|4.47|4.56|4.43|4.76|4.65|4.86|4.6|4.25|4.4|4.61|4.52|4.64|4.46|4.77|4.73|4.7|4.58|4.59|4.6|4.8|4.28|4.84|4.73|4.76|5.06|3.2|3.24|2.77|3.53|4.33|4.2|4.09|4.08|
2022-02-19 16:15:01|amer_0828|CGO.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||6.75|6.38|5.5|6.63|7|6.88|6.75|6.7|7.1|8|8.5|9.6|11.35|12.45|15.25|13.65|17.75|23.75|28.5|22.25|23|44.25|32.75|37.95|27.5|26|27.25|22.95|19.8|19.8|18.09|11|10.78|10.5|15.23|15.75|15.3|18.44|18.55|18|21|24.36|25|28.75|23.45|26|28|22.75|27.25|39.36|38.25|38.36|34.23|30.25|31.81|34.26|20.25|22.65|22.51|20.06|26.4|33.35|27.99|31.25|34.51|40|42.2|42.6|49.99|48.9|42.09|34.7|32.4|39.61|41.7|46|49.15|51.12|58.15|57.2|60.79|62.05|52.12|55.3|54.82|53.04|56.26|50.62|54.95|62|67.08|82.51|96.57|71.7|65.25|62.07|62.23|72.99|84.47|93.84|102.97|92.14|86.28|78.43|79.55|93.38|93.26|91.29|79.85|80.36||
2022-02-19 16:15:05|amer_0829|CHW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|7.91|7.18|6.55|6.2|7.05|7.42|8.46|9.05|9.8|10.87|12.75|16.88|14.91|13.8|15.02|12.2|11.58|12.8|11.07|10.46|10.37|10.01|12.36|11.9|13.52|12|12.19|11.51|10.82|10.7|11.92|9.62|10.88|10.05|9.83|10.4|4|3.96|5.8|8.93|9.34|13.03|12.13|14.47||||
2022-02-19 16:15:08|amer_0830|CLIQ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|14.73|15.68|19.05|18.5|17.69|20.22|19.16|22.1|19.3|22.18|21.78|21.1|23.12|20.3|18.43|14.75|10.45|13.5|14.23|15.1|15.65|17.35|15.17|15.78|15.18|15.44|14.87|14.05|15.12|17.56|18.39|18.85|18.33|18.2|17.89|16.08|14.1|12.25|11.32|13.46|14.82|14.54|14.64|11.14|8.22|7.49|9.07|10.51|10.5|9.6|10.42|9.95|10.48|9.56|9.11|11.24|4.26|5.44|6.01|5.16|4.42|1.46|3.52|4.36|6|8.05|6.67|8.61|6.92||||
2022-02-19 16:15:12|amer_0831|CLR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:12|amer_0832|CWX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:12|amer_0833|DHX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:13|amer_0834|DII.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|6.65|9.5|9.65|12.375|15.875|17.5|22.75|23.75|19.25|24.8|26|32.05|25.75|25.85|24.55|33|29.5|19.4|25.5|28.75|31.83|32|31.66|37.75|36.25|36|39.95|39.25|39.02|35.51|44.39|43.7|35.6|41.33|39.62|42.6|32|27.63|32|25.48|28.45|31.54|37.45|36.51|30|29.4|30.45|29.25|32.5|28|19.17|26.88|29.42|32.54|32.4|33.29|34.39|34.5|31.13|26.94|22.3|25.55|28.45|27|34.14|35.95|40.95|36.7|37.5|40.46|36.99|39.39|33.45|40.02|35.17|33.41|31.47|31.33|29.1|34.38|35.32|38.8|31.72|34.47|29.86|31.1|29.15|22.3|22.89|17.64|11.8|10.61|9.09|5.98|1.5|5.43|11.87|14.93|12.69|15.62|10.92|20.49||||
2022-02-19 16:15:17|amer_0835|EFR.TO|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|
2022-02-19 16:15:21|amer_0836|EQB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.325|9.055|9.1|11|11.775|12.075|12.11|12.25|14.265|12.745|14.54|14.8|16.37|16.495|14.5|14.475|11.49|11.1|10.4|4.875|5.225|8.67|10.125|10.56|12.075|10.655|10.25|12.505|14.15|14.3|11.87|12.72|14.525|12.83|15.975|16.2|19.105|17.835|22.6|24.21|29.25|30.125|31.97|32.835|28.285|30.68|27.5|25.75|25.09|27.995|30.305|30.25|34.295|30.59|26.65|35.95|27.395|28.995|34.585|29.16|33.98|36.335|50.2|55.46|25.955|35.145|39.865|50.105|62.375|67.95|72.765|68.92||||
2022-02-19 16:15:24|amer_0837|ET.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|12.35|15.05|13.2|15.88|23.95|36.93|24.4|17.27|19.4|14.09|14|14.35|16|14.48|15.18|13.8|13.75|16.09|17.58|15.96|13|12.95|13.95|13.81|12.65|14.2|15.75|15.35|14.92|16|17.45|16.66|17.39|15.36|18.25|16.66|15.66|15.91|16.41|17.36|16.69|16.45|17.2|16.71|17.34|19.16|17.33|17.48|15.89|15.01|15.97|17.8|19.1|17.69|17.35|13.78|12.35|11.65|13.03|14.83|14.26|14.06|12.94||||
2022-02-19 16:15:27|amer_0838|EXF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:28|amer_0839|FEC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|29.365|21.25|16.875|21.63|19.505|17.9|18.49|18.09|11.64|11.5|13.1|13.21|9.6|2.77|3.4|2.22|3.24|6.41|7.66|7.6|9.96|
2022-02-19 16:15:30|amer_0840|GCM.TO|price|0.291496320523|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|75|15|30|60|30|45|165|157.5|127.5|120|105|99.375|88.125|123.75|180|183.75|123.75|144.375|251.25|255|281.25|206.25|195|195|180|67.5||112.5|112.5|129.375|198.75|221.25|217.5|547.5|660|498.75|300|270|153.75|166.875|140.625|135|103.125|69.375|26.55|21.75|21|20.1|24|11.55|5.25|6.3|3.6|2.85|1.575|1.425|2.175|1.725|1.425|1.425|1.48|1.84|2.45|2.59|2.71|2.4|3.83|3.34|4.96|4.72|4.12|5.79|7|6.19|5.39|5.38|4.75|5.27|5.76|
2022-02-19 16:15:34|amer_0841|GS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:34|amer_0842|GSV.TO|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||||
2022-02-19 16:15:37|amer_0843|GSY.TO|price|0.0894761242466||||||||||||||||||||||||||||||||||||||||||||||||||||||31|34.6667|31.3333|27.3333|17.6667|15.3333|11.6667|15.3333|12.6667|7|10|10.2|12|7|10.1333|8.1333|2.6667|1.6667|1.6667|2.6|3.2667|2.6667|4|4.6667|4.6667|4.3333|4.2|4.3333|4.3667|6.4267|8.1667|7.4667|8|9.3333|14.1|13.3667|14.25|15.25|16.35|15.5|16.51|16|18.5|19.98|19|20|18|18.25|16.8|11|9.28|9.74|9|8.53|7.35|9.68|8.99|9.15|8.4|8.62|7.5|6.19|7.45|7.25|6.01|6.35|10.16|10.05|11.5|14.44|17.94|17.55|23.75|23.45|20.36|21.49|17.85|16.78|19.38|18.91|17.76|25.47|30.6|31.77|27.93|31.25|37.98|37.5|42.79|43.13|40.76|48.6|56.72|60.22|36.39|44.46|56.19|69|125.11|145.42|171|193.94|||||
2022-02-19 16:15:42|amer_0844|HDI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.89|2.52|3.3|3.8|4.25|5.1|4.85|6.29|7.63|7.63|9.74|10.56|11.1|10.7|11.52|12.88|17.14|16.2|17.98|18.02|15.68|18.78|17.88|16.46|18.45|20.38|20.25|18.8|17.02|17.05|10.35|12.7|12.62|11.38|16.7|8.78|16.42|24.38|26.25|31.91|36.35|37.63|44.93||||
2022-02-19 16:15:45|amer_0845|HLF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.875|3.175|3.125|4.125|3.95|4.5|4.375|4.1|4.475|5.5|4.125|2.4|2.1|1.75|2.325|1.85|2.25|2.125|2.15|2.7|2.5|2.4|2.98|3.5|3.525|4.1|3.725|4.55|4.775|5.25|5.575|5.625|5.2|5.07|4.9|4.925|4.9|4.55|4.34|4.34|4.44|4.375|4.85|4.975|5.125|4.825|4.4|4.675|4.15|3.5|3.375|3.875|3.84|4.625|5.45|5.575|6.045|8.125|7.38|8.005|7.25|8.175|9.385|10|11.85|15.765|17.805|15.57|18.15|23.92|22.965|24.3|21.03|22.66|24.42|22.65|15.59|15.55|15|18.85|26.03|19.95|18.05|17.49|14.01|14.83|11.15|10.17|8.05|7.66|7.85|8.89|11.04|8.23|6.43|5.8|8.52|11.1|13.44|13.59|13.12|14.91||||
2022-02-19 16:15:50|amer_0846|HOT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.89|11.19|10.8|10.45|10.43|10.27|10.55|10.08|11.21|10.31|9.88|10.6|10.54|10.54|10.89|10.4|10.75|9.87|9.41|9.29|7.91|8.43|9.16|6.13|7.2|6.6|6.85|7.06|1.97|2.71|2.5|3.06|4.16|4.18|4.32|3.76|
2022-02-19 16:15:52|amer_0847|IBG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3827|8.3013|9.1558|8.9524|8.3013|7.7316|7.4956|9.4407|10.4254|11.1904|9.8476|12.4112|13.632|16.3014|19.4836|16.9932|18.7186|15.4632|9.7743|10.1324|11.3044|12.2484|13.8273|11.931|10.7835|11.223|10.9951|12.6961|11.2718|9.9697|10.4498|12.4112|9.4407|7.935|5.3958|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|13.64||||
2022-02-19 16:15:56|amer_0848|INO.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.11|9|8.85|9.81|9.71|9.75|9.04|9.15|9.05|8.79|9.41|9.7|9.94|9.83|9.19|9.48|10.1|10.19|9.95|10.15|10.26|10.57|9.31|10.24|10.01|10.45|10.76|5.72|7.62|7.26|8.93|9.73|10.03|9.56|9.61|
2022-02-19 16:15:57|amer_0849|IPLP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:58|amer_0850|JWEL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19|22.5|22.58|26.5|26.81|21.01|19.07|20.36|22.65|26.04|25.38|35.58|42.09|36.55|37.24|34.23|35.86|40||||
2022-02-19 16:15:59|amer_0851|KBL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|22.59|21.5|18.75|22.25|22.24|23.76|28.61|28.95|32.9|34.19|32.5|39.02|39.32|39.05|39.34|46.11|50.17|52.37|47.02|49.5|44.5|41.5|41.77|42.02|39.02|40.1|38.77|41.98|36.51|37.145|38.22|32.22|37.47|40.29|36.32|43.15|26.05|26.45|28.51|38.11|41.79|42.86|41|33.75||||
2022-02-19 16:16:02|amer_0852|KPT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|18.5|16.5|17.13|17.5|16.25|15.875|15.95|16.96|16.3|15.58|13.28|11.65|13.19|12.36|14.02|15.69|15.55|14.05|14.95|13.33|11.79|10.45|9.82|7.87|9.2|7.99|9.48|9.84|9.46|10.78|13.19|10.75|11|10.35|10.41|10.45||||
2022-02-19 16:16:04|amer_0853|KWH.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:05|amer_0854|LAC.TO|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||||
2022-02-19 16:16:07|amer_0855|LGO.TO|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||||
2022-02-19 16:16:11|amer_0856|MAL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|21.25|17.25|15.75|17.5|32.25|45|49|48|50|35|41.75|47.75|49|45.25|33.75|33.25|26.5|31|29.25|26.75|39|23.9|25|28.8|30.2|22.55|16.4|8|12|12.25|13.75|16.65|18.15|14.5|13.9|14.85|15.65|15.25|14|15.8|12.75|11.25|13.75|15.15|14.3|11.95|6.75|5.75|5.01|3.1|0.86|0.4|1.62|1.61|1.94|1.82|2.25|2.65|4.15|4.47|4.4|3.02|3.5|3.36|3|3.7|3.2|3.63|4.4|5.86|8.5|8.78|11.78|11.59|13.52|13.4|17.06|15.82|16.1|16.3|18.01|16.06|17.98|19.55|20.24|17.9|21.01|19.54|16.06|18.15|14.98|17.76|16.3|14.89|14.06|6.51|7.22|6.82|8.77|10.315|10.45|10.17|9.96|
2022-02-19 16:16:16|amer_0857|MENEF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:16|amer_0858|MI.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.3|18.35|20.3|18.61|22.93|23.14|20.82|20.33|17.81|20.37|21.53|23.95|22.88|21.89|
2022-02-19 16:16:17|amer_0859|MPVD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1196|4.4858|4.0957|3.218|2.4379|4.4858|4.3882|4.8758|3.4618|1.7358|1.9503|2.1941|2.6329|1.7553|1.726|1.1702|0.9557|0.5656|0.4486|0.6046|1.2482|0.5851|0.7411|0.8191|0.7216|1.0044|1.5115|1.7943|0.7021|1.3067|2.4867|2.3404|1.6383|1.8723|1.7553|2.2039|2.8475|2.2721|3.5008|4.671|3.6081|3.6861|3.8519|4.1249|5.1684|4.3395|4.3882|4.8758|4.3102|3.179|1.0337|0.8289|1.6285|2.6134|2.2331|2.0673|2.6622|4.5248|6.3386|5.8022|5.1294|4.1347|3.8031|5.1294|4.0567|4.0859|3.842|4.3457|5.1852|5.4025|5.2247|5.1753|5.0469|5.5309|4.7901|4.76|5.13|3.44|3.96|4.86|5.97|6.86|6.72|4.75|3.88|4.06|3.41|3.2|3.3|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|
2022-02-19 16:16:21|amer_0860|MRG.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|11.3|11.88|11.13|11.28|10.05|9.41|9.41|9.83|10.2|10.09|10.02|10.53|9.88|10.25|10.67|11.89|12.52|12.66|13.55|14.63|15.35|15.46|15.09|13.66|15.05|16.09|16.86|18.3|17.98|19.83|18.67|13.01|14.82|14.42|15.95|15.66|16.67|17.58|17.71|
2022-02-19 16:16:24|amer_0861|MRT.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|8.1|7.25|8.5|8|7.85|7.7|8.4|8.65|8.4|8.5|8.6|8.25|8.2|9.09|9|8.75|8.45|8.33|8.75|9.08|9.21|9.82|8.85|9.22|10.25|10.16|10.85|10.54|10.72|11.38|10.6|11.43|13.9|15.68|14.31|13.82|12.99|12.32|13.14|12.68|11.5|9.21|9.75|11.7|13.06|13.48|13.48|13.7|14.71|14.74|15.4|14.72|16.03|16.71|16.44|17.62|17.84|17.85|16.3|16.15|16.08|16.75|17.55|18.38|18.16|17.67|16.33|13.46|13.62|14.17|14.73|16.05|14.79|15.58|14.69|14.41|13.75|13.66|13.17|12.03|10.74|12.42|11.97|11.71|11.78|5.04|5.13|4.77|5.38|5.37|6.62|6.01|5.25|
2022-02-19 16:16:28|amer_0862|NEO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|17.02|16.31|18.11|15.15|11.98|12.68|10.64|12.38|6.08|9|10.42|13.78|19.43|16.2|17.21|19.65||||
2022-02-19 16:16:29|amer_0863|NEPT.TO|price|1.47499242195|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.2|1.05|1.02|1|0.82|0.72|0.57|0.38|0.47|0.33|0.305|0.2|0.185|0.2|0.25|0.235|0.2|0.87|2.1|3|2.89|3.41|8.28|7.72|3.48|3.61|3.65|3.26|2.18|0.59|1.52|1.62|2.14|2.39|2.2|1.7|1.25|2|3.5|3.25|3.23|2.91|3.06|3|4.47|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|||||
2022-02-19 16:16:33|amer_0864|NOA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|18.43|24.41|22.36|17.45|13|16.18|20|12.03|3.43|4.08|5.74|6.62|6.86|9.26|10.45|8.4|10.57|12.01|7.44|6.05|5.48|4.99|2.71|2.86|3.53|4.7|4.8|5.3|6|8|8.69|6.72|3.63|3.78|3.1|3.04|2.51|2.55|3.62|3.27|5.18|5.87|5.84|5.24|6.28|6.9|7.81|11.93|11.37|16.5|14.02|16.01|15.97|8.16|8.32|9.37|11.94|13.6|19.2|17.76|18.45||||
2022-02-19 16:16:36|amer_0865|OSK.TO|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||||
2022-02-19 16:16:38|amer_0866|PBL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.31|11.4|12.45|9.7|10.24|10.65|9.07|10.05|10.3|9.9|8.74|6.95|8.05|6.64|5.01|5.9|3.97|4.62|4.15|2.8|2.35|2.4|2.35|2.23|2.08|2.03|1.84|1.9|2|2.05|2.2|2.5|2.73|2.9|3.15|3.75|4.01|4.8|5.2|6.12|8|7.45|7|7.8|8|8.06|8.25|10|10|14.6|17.1|22.14|21.72|21.87|19.16|22.28|24.3|19.67|20.23|14.96|17.65|17.97|35.74|50.91|57.99|46.86|37.98||||
2022-02-19 16:16:42|amer_0867|PHO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:42|amer_0868|PIF.TO|price|0.483163664839|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6980|6020|5620|4600|4340|2880|1840|930|450|680|650|440|580|460|400|460|280|130|140|60|20|10|10|12.27|9.75|8.17|8.38|8.95|16.38|14.2|13.71|16.62|16.31|17.33|18.81|12.69|10.69|11.15|11.57|14.92|13.2|10.87|11.61|14.1|13.17|21.66|20.13|18.42|18.4|||||
2022-02-19 16:16:45|amer_0869|PL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:46|amer_0870|PLC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7641|4.7641|5.0976|5.4787|5.4787|5.5126|5.8027|5.7544|5.5706|5.2708|4.8356|4.8356|4.9323|5.1741|5.3191|5.5609|5.5609|7.75|7.35|7.47|7|7.16|7.6|7.85|7.85|8.5|8.78|7.73|9|8.6|8.75|8.73|10.6|12.63|12.96|12.45|11.75|12.1|11.78|13.19|15.67|15.25|16.7|18.95|19|22.33|26.65|23.8|26.03|23.25|25.21|29.31|26.32|29.45|21.09|22.66|27.1|27.94|29.8|33.26|37.36|41.5||||
2022-02-19 16:16:49|amer_0871|PONY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:49|amer_0872|PSN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:50|amer_0873|PZA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|11.13|12.25|12.5|13.35|13.45|13.65|13.46|14|14.53|13.59|13.75|13.65|13.83|14.72|15.32|17.48|17.31|17.36|16.53|16.2|14.16|12.51|9.81|8.39|9.99|9.98|10.13|9.7|6.95|8.58|8.54|9.2|10.42|10.78|11.47|12.02||||
2022-02-19 16:16:52|amer_0874|QTRH.TO|price|0.431413612565|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|69.75|36.85|57.5|32|6.08|7.04|4.6|1.9|3.07|2.75|2.14|1.49|1.36|1.54|3.28|4.9|3.43|3.1|2.1|1.6|0.98|0.94|0.8|0.87|0.56|0.72|1.29|2.06|6.31|6.15|4.69|3.92|1.92|1.97|1.68|1.24|1.41|1.5|2.11|2.08|2.87|3.04|3.56|4.56|6.16|6.06|9.06|6.11|5.18|5.77|4.86|5.32|4.56|3.69|3.78|3.28|3.38|3.24|3.51|3.52|2.98|3.02|2.64|2.47|2.79|2.82|2.84|1.99|2.54|2.77|1.79|2.2|1.93|1.92|1.42|1.55|1.55|1.45|1.57|1.66|1.43|1.68|2.03|2.56|2.4|2.44|2.36|2.85||||
2022-02-19 16:16:57|amer_0875|RAY.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.3|6.17|7.05|6.99|7.6|8.77|8.45|7.89|9.59|9.84|10.36|8.77|8.96|6.33|7.11|6.14|7.15|7.04|3.25|5.26|5.47|6.59|7.23|7.99|7.35|6.98|
2022-02-19 16:16:59|amer_0876|REAL.TO|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||||
2022-02-19 16:17:00|amer_0877|RME.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:01|amer_0878|ROOT.TO|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||||
2022-02-19 16:17:02|amer_0879|SBB.TO|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||||
2022-02-19 16:17:08|amer_0880|SGY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|1.275|1.275|1.7|2.3375|2.3375|3.825|5.525|5.1|5.525|7.8625|17|16.15|16.15|13.3875|8.5|9.1375|12.75|13.8125|20.2725|26.775|27.2|38.25|44.2|58.225|63.325|65.875|56.27|57.375|60.9875|59.5|62.135|56.525|44.625|37.825|33.32|24.225|19.55|22.95|37.57|28.815|14.96|14.365|15.555|19.55|27.03|63.07|51.425|45.05|61.88|70.975|79.645|69.19|79.305|83.98|56.525|65.11|47.175|31.45|43.095|51.34|57.8|49.555|64.685|60.86|33.49|24.82|32.98|23.29|17.17|18.105|20.825|20.57|26.775|21.675|17.085|19.89|16.745|16.915|18.87|22.61|11.9|11.305|9.52|10.115|9.435|1.9975|3.145|1.7425|2.55|5.27|5.44|5|4.41|
2022-02-19 16:17:12|amer_0881|SOT.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.95|7.08|7.06|7.89|7.61|8.45|7.82|8.05|8.08|8.03|8.15|7.64|7.69|8.01|5.91|6.12|5.88|6.37|5.93|3.61|3.66|3.61|4.12|4.43|5.36|5.29|5|
2022-02-19 16:17:14|amer_0882|SOX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:14|amer_0883|SVM.TO|price|0.0753670473083||||||||||||||||||||||||||||||||||||||||||||||||||||2.77|3.27|2.57|3.0667|1.7667|1.4667|1.1|1|1.2667|0.9|0.5333|0.4|0.4|0.3667|0.3333|0.2|0.3333|0.2333|0.1667|0.1|0.0667|0.0667|0.0667|0.0266|0.0366|0.04|0.0433|0.04|0.5667|0.5233|0.2834|1.5|0.8634|0.68|0.3734|0.2167|0.6466|0.52|0.9833|1.16|6.6|6.4267|4.9933|4.94|6.1667|6.0367|6.9267|9.24|8.2|7.35|4.95|2.34|2.84|2.77|3.95|5.59|6.97|8.33|6.76|9.54|14.11|12.88|9.92|9.27|6.87|6.81|5.34|6.19|4.04|2.94|3.19|3.25|2.16|2.28|2.04|1.36|1.47|1.51|1.06|1|1.85|3.02|3.87|3.51|4.62|4.3|3.67|3.15|3.47|3.5|3.52|2.87|3.43|3.01|4.06|5.49|4.61|5.22|9.71|8.98|6.19|6.46|6.2|5.24|||||
2022-02-19 16:17:18|amer_0884|TCW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.6|0.425|0.5|0.9167|1.05|1.2083|1.3667|2.2667|2.2917|2.3583|2.5667|3.425|2.3167|2.125|2.725|2.9333|2.8167|3.1667|3.275|3.4167|3.6783|4.4333|5.21|7.015|7.9267|10.5417|12.2917|15.72|20.75|27|24.925|21.5|19.92|20.69|23.02|22.18|20|19.28|18.76|24.21|15.58|7.25|7.35|10.02|13.24|14.13|13.1|13.64|15.62|20.21|22.02|22.55|18.39|17.48|15.59|11.69|12.32|13|14.55|14.35|14.74|12.84|13.42|17.5|13.66|5.57|3.63|4|1.43|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||||
2022-02-19 16:17:23|amer_0885|TGO.TO|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|
2022-02-19 16:17:26|amer_0886|TGOD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:26|amer_0887|TGZ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:26|amer_0888|TMD.TO|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||||
2022-02-19 16:17:29|amer_0889|TMR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:29|amer_0890|TNT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|7.48|6.01|6.13|6|5.91|6.6|6.5|5.99|6|6.06|5.66|5.1|5.7|5.88|6.4|6.11|6.06|6.21|6.44|6.69|6.46|6.67|6.64|5.45|6.65|6.6|7.09|7.42|4.88|5.56|5.65|6.3|6.93|7.45|7.28|7.41|
2022-02-19 16:17:31|amer_0891|TOT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.62|0.44|1.5|1.6|1.13|1|1.22|1.1|1.1|1.6|2.3|1.76|1.5|1.95|1.95|1.69|1.9|2.3|2.8|3.95|4.65|6.36|5.94|5.62|6.95|8.47|9.99|14.2|17.05|15.65|16|14.58|12.03|11.34|11|8.59|5.11|6.82|8.5|5.9|3.6|3.53|4.36|4.99|6.97|8.94|8.39|8.6|14.09|16.95|14.35|12.92|17.08|16.48|13.9|15.13|14.25|14|14.35|17.27|20.56|20.46|22.55|19.78|13.89|14.03|15.15|14.92|13.32|11.9|13.32|13.54|14.07|13.3|12.39|14|14.15|13.36|11.46|10.95|9.3|9.58|8.33|6.35|6.08|2.17|2.37|2.15|3.28|3.875|4.7|4.53|6.03||||
2022-02-19 16:17:36|amer_0892|TRL.TO|price|0.172523961661||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.8|9.7|9.7|9.89|9.83|9.84|9.5|8.09|6.6|4.99|4.45|4.06|3.38|2.26|2.09|2.9|2.05|1.43|1.29|1.13|1.08|1.55|1.66|1.77|2.15|2.18|
2022-02-19 16:17:38|amer_0893|TRZ.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5834|8.8333|10.5|8.3|10.25|11.3|10.8|11.1|8.4|4.8|6.1|6.75|7|7|6.85|7.6|9.4|8.85|9.7|10.75|11.3|4.7|6.55|6.97|7.52|6.95|5.36|3.6|4.75|8|14.95|15.95|20.4|22.5|26.48|23.44|22.86|16.02|19.3|23|26.5|27.3|32.15|37.75|31.01|39.88|26.75|20.26|19.42|11.36|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|||
2022-02-19 16:17:44|amer_0894|TSU.TO|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||||
2022-02-19 16:17:47|amer_0895|TWM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.59|2|1.55|1.36|1.42|1.27|1.5|1.62|1.37|1.31|1.39|1.52|1.38|1.25|1.38|1.23|1.41|1.39|1.12|1.2|0.44|0.85|0.7|0.82|1.05|1.44|1.37|1.3||||
2022-02-19 16:17:50|amer_0896|USA.TO|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||||
2022-02-19 16:17:54|amer_0897|VFF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:54|amer_0898|VLE.TO|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|
2022-02-19 16:17:57|amer_0899|VMD.TO|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|
2022-02-19 16:17:58|amer_0900|VNR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:59|amer_0901|WDO.TO|price|0.00303643724696||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.2|3.5|3.4|3.05|3.95|3.6|3.7|3.05|3.95|3.25|3.4|2.1|2.3|2.4|2.2|2.1|1.22|1|1|1.01|1.55|2.15|2.31|2.3|2.79|2.71|2.5|2.46|3.8|3.05|2.94|2.4|2.1|1.24|1|0.95|0.95|2.19|2.3|1.87|1.64|1.75|1.54|1.6|1.5|1.65|1.38|1.15|0.7|1.55|1.4|1.72|2.03|2.07|2.4|2.4|2.75|2.74|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|||||
2022-02-19 16:18:04|amer_0902|WPRT.TO|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||||
2022-02-19 16:18:08|amer_0903|XAU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2451|4.1663|3.0041|3.9102|3.8807|4.4421|4.4323|3.2306|3.2109|2.62|4.5111|6.1362|3.3193|2.7874|2.4821|1.71|2.58|2.16|2.23|1.88|2.6|2.36|2.38|2.47|3.09|2.58|2.38|1.98|
2022-02-19 16:18:10|amer_0904|XTC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|3.3333|3.3834|3.6667|3.8667|5.0334|5.5834|5.1667|5.375|4.625|3.625|3.75|4.125|4.5|4.55|4.25|3.5|3.5|3.8|3|2.45|3.1|2.9|3.625|4.325|6.375|5.825|6.8|6.95|7.45|6.85|6.25|6.05|6.5|7.35|7.52|5.15|4.75|4.01|4.35|4|3.5|4|3.77|3.87|4.62|5|3.94|3.55|3.2|1.8|1.13|1|1.2|1.68|2|2.7|3|3.45|3.75|4.2|3.95|3.34|3.25|4.75|4.84|4.84|6.17|6.25|5.88|6.47|8.4|8.9|11.02|10.15|11.79|14.85|15.31|14.54|16.92|15|12.2|12.1|10.78|11.47|10.68|9.69|10.14|9.09|8.89|9.45|9.03|9.47|7.75|7.35|7.93|5.38|6.7|6.58|9.23|10.63|10.42|9.91|10.31||||
2022-02-19 16:18:14|amer_0905|Y.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|9.34|11.01|11.2|21.26|24.85|18.79|15.56|19.58|15.69|19.39|16.19|15.27|20.7|18.32|20.45|17.61|8.2|7.44|8.62|8.18|6.99|9.13|8.4|6.3|6.19|7.42|8.54|9.02|7.02|9|11.58|12.63|12.25|14.43|13.65|13.81||||
2022-02-19 16:18:16|amer_0906|CNNX.CN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0907|CURA.CN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0908|CWEB.CN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0909|FIRE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0910|HMMJ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|8.62|9.55|17.21|16.64|17.7|24.35|14.35|22.8|18.12|13.05|8.75|6.1|7.2|5.78|7.88|12.28|10.75|7.94|6.36|
2022-02-19 16:18:18|amer_0911|HUGE.CN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0912|LABS.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0913|OILS.CN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0916|HYG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:20|pink_usa_0000|EDCFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:20|pink_usa_0001|CMWAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2|53|51.75|41.65|50.45|52.4|54.54|54.7|44.42|49.32|52.99|53.16|58.17|64.64|72.21|61.86|68.6|69.483|69.56|76.44|65.72|70|71.105|65.615|49.16|62.24|56.59|54.78|55.775|59.485|65.45|62.17|59.14|62.325|55.08|53.4|50.575|50.76|50.18|57.19|55.24|56.2|39.25|48.13|45.94|63.8|65.35|75.86|74.65|73.37||
2022-02-19 16:18:23|pink_usa_0002|WEBNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9376|11.1862|12.9263|15.0641|22.3724|21.3283|25.2062|20.0357|22.7701|22.4221|24.0727|22.5712|18.6436|20.6224|22.4221|21.0201|25.0571|26.996|32.082|25.8525|29.6807|27.9903|29.631|31.8682|29.3028|26.5983|30.5259|24.8582|21.4278|23.8|23.98|20.34|21.95|24.07|26.45|23.05|25.1095|23.92|22.55|21.22|19.67|16.655|18.39|19.34|20.13|16.71|7.54|12.0064|12.02|14.77|18.41|19.48|18.295|15.252|
2022-02-19 16:18:26|pink_usa_0003|MQBKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.225|19.8856|17.4582|30.104|53|43.46|47.064|40.0892|38.266|38.955|39.697|34.9164|22.9384|25.9912|32.6692|27.9204|31.588|38.4038|41.9972|40.0044|49.4914|50.138|51.25|56.25|51.355|47.28|61.82|62.97|54.65|60.4|51.02|51|62.25|62.5|66.455|67.88|71.08|77.555|82.19|90.4|91.125|75.115|91.56|88.26|87.84|97.05|47.45|81.84|87.5|106.865|118.07|117.55|124.36|151.04|
2022-02-19 16:18:29|pink_usa_0004|MCQEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|19.25|19|32|44.55|45.1|45.65|31.4|31.9|36.85|37.15|33.5|22.1|24.2|29.7|26.35|30.5|35.65|36.75|38.25|47.3|48.25|53.05|56.45|51.05|46.8|60.25|61.3|54.55|50.25|50.75|57.9|60.5|63.7|65.81|65|71.6|77.25|80.25|91.1025|89.75|73.5|89.25|83.5|81.8|94.52|44.06|78|87|104.3|113|117.5|124|150.75|
2022-02-19 16:18:31|pink_usa_0005|ASXFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|37.35|37.75|35.33|31.99|28.5|30.9|33.5|29.3|31.25|32.32|36.9|30.84|32.46|32.8|33.27|32.81|32.29|29.95|33|31.34|26.5|29.5|31.8|33.75|36.65|37.06|39.21|40.21|42.99|42.94|43.14|47.6|46.38|42.42|49.5|56.15|56.26|56|48.16|56.62|59.615|55.51|56|58.98|58.77|67|
2022-02-19 16:18:33|pink_usa_0006|QUBSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3962|2.1299|2.0234||1.9702|1.6294|1.9915|2.4494|2.8754|2.4175|2.2045|1.9702|2.4281|2.3429|2.5027|2.6837|2.5559|2.6624|2.9286|2.8222|2.5879|2.6624|3.131|3.0884|2.1832|2.6624|4.2599|4.4409|5.2609|5.0053|4.3131|3.6741|3.1949|2.7689|1.9169|1.278|1.6507|2.5027|2.7796|2.6624|1.9276|2.6411|2.7157|2.2045|2.066|1.6187|1.5548|1.9169|1.1928|1.3525|1.5868|1.9702|1.3419|1.427|1.0021|1.065|1.3312|1.3674|2.0447|2.5868|2.5559|2.7157|2.86|3.11|2.09|2.45|2.35|2.8|4.15|4.51|4.0201|4.65|4.5|4.5|4.14|3.965|3.785|4.29|5.06|1.99|2.94|2.91|3.59|3.75|3.6|4.19|3.425|
2022-02-19 16:18:36|pink_usa_0007|QABSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6518|7.7179|10.5079|13.4566|14.5624|17.0394|14.785|15.595|10.22|12.065|11.98|15.46|20.845|23.245|19.92|22.71|22.87|20.88|20.99|19.35|19|21.925|25.1375|10.1|13.114|14.8|18.85|19.3|17.2|20.77|18.68|
2022-02-19 16:18:38|pink_usa_0008|WOLWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|18.7|17.75|20.75|25.25|24.9|25.35|24.25|28.1|26.6|25.9|29.65|24.36|25.4|27.35|26.15|29.8|30.43|35.48|29.36|32.1|30.07|33.14|33.5|31|24.765|22.835|20.9|17.74|17.55|16.75|15.53|17.47|16.76|19.62|19.205|20.04|21.06|20.16|22.08|20.4734|20.2|21.43|22.53|25.643|26.085|22.4605|25.24|26.4685|30.34|30.52|32.36|27.84|26.97|
2022-02-19 16:18:40|pink_usa_0009|GMGSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.35||0.59||0.56|||0.61|0.705||0.6203||0.7225||4.794|4.6731|4.98|4.41|4.3772|4.32|4.24|4.87|4.54|4.8|4.96|4.73|4.39|4.4|5.22|5.47|5.45|4.98|5.8|6.31|6.322|6.43||7.1|7.513|7.68|9.55|10.48|10.365|9.55|5.53|9.94|12.91|14.54|13.915|16.08|16.79|19.8|
2022-02-19 16:18:42|pink_usa_0010|RMSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|6.7|||9.9111|10.25|11.7|11.5|13.85|18|17|||19.25||21.68|24.78|27.9|32.49|32.45|34.7|36.95|45|42.97|42.9|47.06|51.97|47.95|41.13|45.19|46.44|53.42|55.4443|49.83|50.67|52.55|49.62|52.69|47.71|39.28|39.97|37.06|41.56|49.224|43.64|52.22|42.84|44.86|47.72|48.25|49.49|49.886|46.768|49.75|
2022-02-19 16:18:44|pink_usa_0011|RMYHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96||13.27|12.3|13.1|14.5|12.75|14.02|11.9|10.06|10.13|9.66|10.65|12.56|10.87|12.77|8.21|12.72|12.35|11.69|12.68|11.61|12.94|12.748|
2022-02-19 16:18:46|pink_usa_0012|SKHHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.55|||11.2|11.12|13.11|12.85|13.25|13.68|14.42|13.22|15.15|14.72|16.11|16.2|15.4718|14.93|15.962|16.828|12.86|13.22|14.28|15.7|17.03|15.17|17|18.76|16.66|17.86|17.53|18.165|18.105|15.7|17.41|19.01|18.86|20.24|14.86|20.87|23.895|25.061|26.915|28.37|28.24|34.03|
2022-02-19 16:18:49|pink_usa_0013|SKHCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.25|7|9.5|12.2|13.7|13.35|9.05|10.6|11.95|10.96|12.73|11.39|11.42|13.14|12.77|13.92|14.03|14.4|13.66|15.49|14.6|15.88|16.11|15.29|15.154|15.855|16.32|13.12|13.02|13.32|15.47|16.48|14.92|16.21|18.18|16.78|18.81|17.39|18.18|18.465|14.73|17.25|18.91|19|20.51|14.88|20.472|23.83|24.836|26.958|28.455|27.814|34.044|
2022-02-19 16:18:51|pink_usa_0014|BXBLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|9.4|14.21|11.96|13.2|9.92|11.88|14.08|13.81|14.9|12.44|14.36|14.7|12.45|14.388|15.59|17.254|16.79|16.76|17.64|17.303|16.86|16.605|17.32|17.47|16.236|13.62|16.68|18.41|17.81|18.25|17.86|14.365|15.215|14.14|15.72|15.33|12.58|15.705|14.29|16.73|17.75|15.15|16.51|13.1|15.01|15.09|16.43|15.855|17.18|15.32|15.44|
2022-02-19 16:18:54|pink_usa_0015|BMBLF|price|0.0384|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3473|3.6929|3.6648|4.4875|6.0301||6.2638|4.5343|5.6187||7.152|5.9834|6.4602|6.6845|6.8341|6.2638|7.0304|8.3674|8.3954|7.6445|8.1991|8.6|8.5|8.79|8.15|8.81|8.7|6.6|7.395|9.25|9.4913|9.75|9.17|7.03|7.32|7.4|7.3225||7.48|6.875|7.58|8.4|8.39|8.45|7.3|5.75|6.8|7.62|7.3|7|8.172|8.589|7.8|7.23|
2022-02-19 16:18:57|pink_usa_0016|APAJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.213|1.6668|1.479|1.7999|2.1364|2.2303|2.5042|2.4337|2.9581|3.2006|3.185|3.365|3.1693|3.7171|4.1241|3.8423|3.9049|4.3745|4.7188|4.4058|4.4371|4.2493|4.6171|5.0788|5.1187|5.9017|6.8242|6.2464|5.8977|6.0671|6.5253|6.5951|6.625|6.0671|6.747|7.0533|6.4058|6.5886|6.1|7.2|7.28|5.97|7.22|7.9101|7.82|8.04|6.27|7.85|7.515|7.708|7.66|6.88|6.1|7.346|
2022-02-19 16:19:00|pink_usa_0017|LLESY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.85|4.65|5.85|9.35|9.1|8.2|6.33|6.81|8.69|8.93|8.99|7.08|7.46|7.66|7.5|8.16|9.4|10.33|7.65|9.39|9.85|10.89|12.35|12.69|13.4|12.92|11.48|8.88|10.45|10.54|9.25|10.41|10.494|11.995|12.84|13.93|12.675|13.62|14.65|14.09|8.215|8.645|9.07|11.92|12.54|5.85|8.34|8.1275|10.19|9.665|8.99|7.63|7.74|
2022-02-19 16:19:03|pink_usa_0018|CCLAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:03|pink_usa_0019|CHEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|28.4|34.25|33.35|35.35|41.85|42|37.4|25.4|31.94|31.2|32|34.37|40.71|35.74|28.56|28.61|26.29|26.38|29.36|29.325|31.11|35.26|30.9|28.55|34.9|38.7601|45.37|53.89|43.5|52.135|60.92|62.64|67.1|69.58|70.91|73.4|62|62.52|71.49|70.47|78.94|56|64|71.48|73.52|80.26|94.2075|81.34|77.68|
2022-02-19 16:19:06|pink_usa_0020|BOALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||20|21.375|20.875|20|19.75|20.125|21.75|21.125|20|21.625|23.625|24.875|23.875|19.875|21.25|15.25|11.125|11.625|11.625|13.25|12.375|12||4.625|4.625|4.5|4.7|5.75|5.5|6.7|8|8.25|9.3|9.5|10.9|12.75|14.25|15.2|18.85|16.9|19.6|21.5|19.98|19.6|24.3|85.65|26.2|22.5|21.55|24.75|26.65|30.3|25.7|21.5|20.25|21.5|19.3|10.2|10.3|13.8|20.55|21|19.9|16.1|16.95|18.75|22.5|18.12|12.66|14.09|17.7|12.58|15.35|17.97|20.5|15.54|17.8|16.19|20.47|20.02|19.1|17.155|19.43|18.44|15.28|16.22|18.63|18.16|19.69|16.2|17.97|21.37|20.78|23.37|23.08|19.38|19.6|13.98|12.49|15.08|13.03|12.32|4.64|9.91|11.84|15|16.83|20.98|21.24|19.28|
2022-02-19 16:19:10|pink_usa_0021|ARLUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|2.65|2.55|2.9|4.05|3.3|4.1|3.16|3.25|3.04|3.26|2.47|1.87|2.23|3.07|3.06|2.85|3.18|3.84|3.6|4.25|4.21|5.05|5.05|5.233|5.3|6.248|5.872|5.787|7.485|7.55|9.4725|12.07|11.04|13.57|17.608|16.48|18.61|18.7444|23.55|20.47|15.16|17.23|21.4|20.69|24.07|13.57|16.41|21.2|22.43|25.78|32.1|33.7515|32.89|
2022-02-19 16:19:12|pink_usa_0022|IAUGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9365|14.1906|16.5984|18.1865|18.084|15.0615|18.1865|18.8627|17.8996|19.0266|15.5328|16.0041|18.1352|17.6639|23.4426|25.1127|29.9385|25.5328|27.459|26.1168|25.9221|27.8586|27.459|26.1885|24.1189|22.1107|17.2029|20.8504|21.5738|20.7582|21.5164|22.2336|24.0164|24.9028|26.2664|28.4016|30.0717|31.9826|27.1824|24.54|27.03|28.2|27.4|27.57|19.12|19.49|15.855|19.25|18.02|19|19.59|15.4|
2022-02-19 16:19:15|pink_usa_0023|CAHPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2776|1.2687|1.7869|1.8226|1.5278|1.3938|1.7779|1.4206|1.2061|1.4206|1.6886|1.5367|1.3402|0.4959|0.7014|0.4244|0.7684|0.633|0.507|0.4735|0.6031|0.8249|0.8885|1.0093|1.0869|1.8148|1.95|1.29|1.69|1.9|1.76|2.07|2.45|2.6692|2|2.54|2.67|3.05|3.33|2.685|2.3|3.97|4.2|3.84|3.175|3.4|2.515|2.94|
2022-02-19 16:19:17|pink_usa_0024|CHPRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:17|pink_usa_0025|ALMFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.315|0.205|0.29|0.25|0.27|0.24|0.225|0.13|0.155|0.09|0.135|0.11|0.145|0.27|0.32|0.85|1.3|0.94|1.28|2.38|2.04|2|2.01|2.71|2.55|3.3|3.47|2.97|3.37|4.3|4.42|7.13|5.774|5.6325|7.12|8.53|10.51|16.39|18.36|18.69|15|22.29|23.665|23.62|25|16.88|22.59|24.25|26.43|20.241|27.42|25.12|30.62|
2022-02-19 16:19:20|pink_usa_0026|SFDPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:20|pink_usa_0027|WHITF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.56|5.85|6.97|6.85|5.84|5.4|5.4|5.57|3.64|3.15|3.67|2.24|2.15|1.91|1.55|1.47|1.39|1.55|1.03|1.16|1.01|0.695|0.53|0.48|0.74|1.84|1.81|2.22|2.07|2.71|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|
2022-02-19 16:19:22|pink_usa_0028|NNCSF|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|
2022-02-19 16:19:24|pink_usa_0029|RIDYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.43|0.55|1||1.01|1.02|1.24|1.215|1.1|1.24|1.01|1.1|1.25|1.01|1.14|1.18|0.96|0.715|0.755|0.74|0.754|0.76|0.8|0.74|0.891|0.91|0.942|1.12|0.97|||0.9|0.97||1.06|0.995|1.0821|1.02|1.01|1.01|0.916|0.851|0.71|0.6916|0.4316|0.5149|0.5618|0.6948|0.8887|0.8436|0.93|0.921|
2022-02-19 16:19:27|pink_usa_0030|DXSPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:27|pink_usa_0031|KSKGF|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|
2022-02-19 16:19:30|pink_usa_0032|AGLDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.14|0.11|0.13|0.15|0.13|0.104|0.085|0.055|0.05|0.04|0.05|0.04|0.045|0.03|0.07|0.125|0.34|0.175|0.14|0.11|0.0821|0.0638|
2022-02-19 16:19:32|pink_usa_0033|OROCF|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|
2022-02-19 16:19:34|pink_usa_0034|DMZPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|21.75|20.17|18.25|18.15|16.13|19.34|18.12|14.07|15.22|12.85|15.58|18.8|16.65|21.23|28.07|31.6|34.47|44.45|57.03|42.31|
2022-02-19 16:19:36|pink_usa_0035|QRNNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.45|3.75|3.45|3.55|4.26|3.36|3.56|3.88|4.1|3.9|4.3768|4.33|4.72|4.6769|3.94|3.83|3.93|3.98|3.514|2.99|3|3.4|3.6|3.552|4.05|4.13|3.93|4.14|3.255|3.22|3.001|3.175|3.23|3.45|4.08|3.715|2.365|3.3|3.19|3.03|3.03|3.0199|2.87|2.458|
2022-02-19 16:19:37|pink_usa_0036|ASAGF|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|
2022-02-19 16:19:41|pink_usa_0037|BKQNY|price|1.99339933993|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.53|15.85|14.6|19.7|19.52|17.46|21.88|48.51|22.75|23.44|21.62|20.89|20.06|18.27|20.52|18.09|16.92|15.775|16.8|17.95|16.74|20.16|19.13|15.79|15.18|16.01|14.27|12.83|12.36|12.26|10.53|5.47|6.104|8.38|11.61|13.49|13.5|12.765|12.8|10.9499|
2022-02-19 16:19:43|pink_usa_0038|SSLZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.48|5.375|3.48|4.81|4.9101|5.36|5.8|2.3|3.57|3.535|4.75|5.375|5.35|5.08|4.74|
2022-02-19 16:19:45|pink_usa_0039|STOSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3659|8.6362|10.5059|10.0964|11.7168|11.0401|12.0195|9.3485|11.3517|11.8236|13.9337|12.0729|9.7135|10.9689|13.3105|9.7937|10.3546|10.3902|11.6366|10.1409|12.6694|11.6455|10.6306|11.7969|10.7285|5.9652|5.0277|5.4016|2.7066|2.55|2.98|3.92|2.84|2.87|2.85|2.211|3.1|4|3.868|4.55|5.2|3.69|4.74|4.93|5.23|5.71|2.21|3.68|3.529|4.835|5.38|5.35|4.783|4.56|
2022-02-19 16:19:48|pink_usa_0040|ANZBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.475|3.625|4.225|4.65|4.775|4.725|5.775|6.225|6.2|7.375|8.125|6.6126|6.7876|6.8376|5.3126|6.5|7.2126|7.425|6.775|7.1626|6.3|7.6126|7.2|8|6.72|8.51|7.87|9.138|9.48|10.85|9.62|9.79|10.792|12.476|12.17|13.37|14.46|12.8|13.82|16.184|15.94|16.54|18.342|17.606|18.984|19.846|19.99|22.312|24.05|24.626|26.15|24.02|20.884|17.166|15.5|10.7|11.1|13.2|21.43|20.5|23.14|18|22.94|24.04|24.75|23.7|18.58|20.82|24.36|22.63|25.6936|26.36|29.97|26.125|28.59|28.85|30.55|31.45|27.065|26|27.79|24.76|19.05|20.22|17.905|18.09|21.25|21.84|24.265|22.19|23.36|22.34|20.875|20.995|20.195|17.05|18.52|19.84|19.21|17.225|10.45|12.88|12.46|17.5|21.4625|21.05|20.12|20.105|
2022-02-19 16:19:53|pink_usa_0041|ANEWF|price|0.07824933687|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|9.95|12.3921|15.05|22.5|23|23.35|20.85|23.95|24.2|25.85|22.15|22.55|24.25|24.49|24.88|26.55|29.94|30.2|26.65|30.75|28.95|31.5|31.4155|28.74|28.835|27.3375|23.85|20.17|19.28|18.5|18.48|20.89|23.65|23.7|23.97|23.3|21.35|20.865|21.31|18.74|19.5|17.87|18.89|18.77|10.358|10.65|13.5|13.67|21.0365|21.1981|19.8804|20.4043|19.85|
2022-02-19 16:19:57|pink_usa_0042|NAUBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6058|13.4685|12.8954|17.0983|24.6922|23.0684|24.0713|20.7281|24.0713|23.0206|25.5042|24.931|21.4159|22.8296|24.2624|21.5878|25.1698|24.4534|30.4235|26.6982|31.9232|28.6564|28.6468|30.0986|28.5456|26.0677|29.147|24.5389|20.9039|20.5085|19.52|18.4|21.42|22.29|25.35|21.95|24.7224|23|21.6|19.96|19.5|15.79|17.79|18.47|20.1|17.15|9.6|11.86|13.05|17.4|19.48|20.37|20.075|20.2601|
2022-02-19 16:19:59|pink_usa_0043|NABZY|price|0.002772002772|||||||||||||||||||||11.375|12.1875|13.5|12.9375|12.25|11.625|13.1875|12|11.4375|13.4375|11.1875|11.375|12.125|13.625|15.75|14.125|14.3125|14.875|12.0625|15.375|15.9375|17.625|21.25|19.75|21.4375|20.8125|19.875|21|21.4375|20.4375|21.625|22.375|22.5|22.8125|27.4375|30.9375|34.4375|36.5|34.5|36|36.125|34.8125|33.3125|45.125|48.594|38.25|39.219|32.344|34|36.0315|35.125|35.055|38.25|41.2|38.47|45.7|46.925|45.325|47.31|47.95|50.9|53.055|54.2|59.205|53.525|47.09|52.875|54.875|57.195|59.235|62.015|67.275|71.4|68.41|73.6|81.425|88.9|81.375|100.65|13.695|13.275|11.47|7.885|7.025|7.43|10.325|13.1|12.605|12.75|11.35|12.53|13.35|14.8|13.165|13.42|12.815|13.06|13.065|13.47|16.225|17.695|14.07|16.67|16.36|16.39|16.2|15.45|14.605|14.46|12.62|10.74|10|10.29|10.035|10.62|12.785|12.74|12.01|12.573|11.145|10.915|10.49|8.915|9.015|8.91|9.81|9.76|5.1|5.47|6.2898|6.64|9.91|10.22|9.575|10.9||
2022-02-19 16:20:06|pink_usa_0044|BHPLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0453|5.5937|4.6614|4.9904|4.8808|4.442|4.2775|5.0453|3.624|4.6659|5.3182|5.2095|4.53|4.8924|5.0283|5.5601|6.5595|7.701|8.0634|7.6557|8.8788|10.7361|13.6806|11.9139|14.7225|14.5413||18.5277|18.0294|17.9388|20.2944|26.0476|34.6093|32.8992|27.6331|38.188|26.3194|17.667|19.6602|24.0091|30.0994|33.5674|35.3341|30.1744|33.8981|41.966|40.7248|40.5436|30.8947|31.855|32.7656|28.7742|31.9094|34.8992|31.6467|26.2197|30.5798|30.342|29.3409|30.8947|27.9117|21.4269|21.7712|21.79|15.275|12.06|12.394|14.7025|16.85|17.48|18.49|17.75|21.25|21.28|23.15|24.4|24.855|23.635|26.04|28.8184|25.68|26.76|16.3975|24.365|27.7175|32.1|35.5|36.09|27|30.354|
2022-02-19 16:20:10|pink_usa_0045|NCMGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|17.8|15.3|14.5|14.95|21.05|18.75|19.75|24.7|27.64|30.25||10.7|21.4|23.2|24|28.03|29.55|30.16|30.65|38.07|40.07|39.8|39.41|33.5|31.9|30.64|24.97|29.84|23.3|22.6|8.56|11.49|6.31|8.94|10.2|9.105|9.06|10.49|10.51|8.66|9.23|12.95|15.93|17.345|12.57|17.14|15.85|16.66|17.11|14.825|15.49|13.91|14.995|18.22|21.995|23.31|19.8|15.27|22.01|22.81|19.9525|18.5|19.64|16|17.1|
2022-02-19 16:20:13|pink_usa_0046|CSLLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.41|32.485|35.59|35.705|33.3|30.72|38.52|37.99|40.255|41.55|35.29|47.25|53.54|52.32|54.99|60.39|71.4|73.2|65.43|69.515|74.42|80.27|97.25|91.4|99.835|105.17|110.05|100.25|109.585|106.75|105.66|
2022-02-19 16:20:16|pink_usa_0047|CMXHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|23|21.5|24.85|29.7591|29.05|33.25|28.8|31.95|38|34.65|35.82|27.5|32.41|36|38.5|47.743|56.07|60.95|56.95|61.109|59.945|64.85|62.6625|66.59|71.4033|7.0448|68.31|62|77|75.39|81.96|81.06|71.86|94.1|107.36|106.97|109.25|121|144.25|152.25|131|139.75|153.32|161.45|194.5|174.749|197.5|209.13|219.74|197.82|218.31|208.72|208.86|
2022-02-19 16:20:19|pink_usa_0048|BLSFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1630.8|2170.8|2592|2862|2851.2|2160|2354.4|2436.48|2151.36|1371.6|717.12|425.52|466.56|298.08|570.24|105.06|25.34|||23.6|27.4|26.8|23.11|22.9|14.04|11.63|14.54|16.15|21.14|35.32|35.39|35.19|45.28|50.99|43.82|57.52|58.53|66.52|51.97|39.06|48.15|39.88|41.07|49.32|27.33|40.32|47.24|47.24|73.56|82.75|73.21|76.65|
2022-02-19 16:20:21|pink_usa_0049|SKLTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|28.51||31.15|32.91||32.91|32.91|32.91|32.91|32.91|32.91|29.04|29.02|42.5|42.58|47.2|46.03|48.86|
2022-02-19 16:20:22|pink_usa_0050|TLSYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.252|91.624|106|111.5|26.375|27.375|23.938|20.125|16.25|17.375|16.05|14.35|12.1|13.55|14.1|12.74|13.33|12.53|11.84|14.76|16.84|17.76|18.01|17.46|16.35|19.27|21.57|19.44|17.05|14.19|13.149|13.35|13.46|16.2|17.46|19.25|18.7|20.6|19.15|21.29|17.15|13|10.88|13.6|14.46|15.38|14.37|13.7|13|13.95|13.5|15.45|15.61|16.75|16.82|18.27|19.83|22.69|23.55|21.63|23.32|23.27|22.62|24.57|24.32|24.085|24.84|23.24|19.9|20.19|19.94|20.255|18.92|18.055|17.63|16.4|14.56|14.09|12.955|9.885|11.62|9.79|11.615|13.2955|12.1|12.666|8.85|10.81|10.13|11.43|12.7025|13.5925|14.32|15.05|
2022-02-19 16:20:27|pink_usa_0051|TTRAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.009|0.015|0.007|||4.4375|3.2569|3.4||3.3|2.5|2.75|2.8|2.58|2.5|2.65|2.45|2.8|3.15|3.25|3.6|3.25|3.45|3.45|3.45|3.6|3.1|2.95|2.62|2.6||2.9|3.25|3.85|4.3|4.35|4.46|4.381|3.4|2.5|1.9|2.55|2.78|3|2.95|2.89|2.6|2.79|2.72|3.21|3.05|3.36|3.36|3.652|3.99|4.492|4.77|4.47|4.59|4.73|4.716|4.9|4.77|4.809|4.79|4.86|3.95|3.92|3.95|4.04|3.9139|3.55|3.49|3.26|2.72|2.78|2.57|1.97|2.34|1.88|2.315|2.64|2.4|2.5|1.82|2.0728|1.91|2.25|2.51|2.65|2.7|2.954|
2022-02-19 16:20:30|pink_usa_0052|TSRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.42|3.43|3.52|3.72|4.3|4.45|5.31|4.87|6.32|5.34|4.29|4.3|3.3|4.45|3.75|3.932|3.89|3.89|4.474|5.99|7.23|6.815|8.385|7.4|9.31|10.09|10.8|12.61|13.21|13.23|12.85|10.52|10.625|10.36|12.3|11.38|6.124|7.25|6.42|7.275|7.9|8.64|8.52|8.89|
2022-02-19 16:20:32|pink_usa_0053|STBMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.19|10.8|10.02|9.53|9.8|10.5|10.22|10.5|7.351|6.28|1.7|2.48|1.081|1.27|0.5855|0.66|0.41|0.83|1.87|3.61|5.28|7.802|11.4|11.84|6.56|9.37|11.35|10.4|14.91|15.58|18.39|12.34|15.97|11.95|10.2|10.55|8.75|6.4|11.291|10.694|9.49|7.45|6.43|4.91|5.53|
2022-02-19 16:20:35|pink_usa_0054|TACBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.55|13.75|25|20|7.33|5.56|5.62|5.71|5.92|6.1|6.55|6.468|5.7|6|6.25|6.13|6.3|6.3|7.08|7.7|7.19|6.54|7.06|6.47|6.51|7.55|6.76|7.16|6.9|6.728|8.758|6.935|6.54|7.26|5.905|6.85|6.48|6.71|6.35|2.86|4.53|4.73|5.84|6.96|7.765|7.1|7.36|
2022-02-19 16:20:37|pink_usa_0055|TABCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4093|5.4093|5.5322||4.5241|4.4258|4.8388|5.8519|7.0321|6.6878|5.7535|5.7535|7.3271|7.2288|8.4581|8.704|9.4416|10.0809|12.7364|12.5977|11.6054|12.638|10.9661|10.7202|10.6219|11.212|12.5889|14.6542|14.605|12.1463|12.6872|13.1298|9.54|7.6713|4.5241|4.8192|5.7535|6.0486|6.0486|5.7043|5.4093|6.5403|6.6387|6.442|3.2456|2.4489|2.626|2.7538|2.7046|2.9308|3.1964|3.1964|2.8128|2.7538|3.157|3.0685|3.1374|3.3439|3.1669|3.75|3.31|3.44|3.39|3.2|3.35|3.7|3.53|3.6|3.5|3.28|4.34|3.67|3.34|3.5|2.85|3.34|3.11|3.256|3.276|1.28|2.31|2.41|2.97|3.47|3.75|3.6399|3.688|
2022-02-19 16:20:39|pink_usa_0056|SAUNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.665|0.655|0.67|0.73|0.83|0.75|0.705|0.82|0.875|0.865|1.02|0.98|0.945|1.09|1|1.09|1.19|1.23|1.04|1.08|1.1068|1.17|1.26|1.16|1.085|1.08|1.05|0.9383|1.09|1.13|1.225|1.22|1.1|1.37|1.24|1.36|1.39|1.27||1.182|1.09|1.09|1.24|1.19|1.14|1.19|1.222|1.38|1.43|1.4|1.38|1.8|1.86|
2022-02-19 16:20:41|pink_usa_0057|CWLDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|17.8866|||20.07|23.44|24.24|23.88|28.3|30|30.48|28.59|25.74|20.62|20.65|18.83|17.02|17.47|19.65|17.59|19.85|18.27|17.7|19.0499|17.79|18.49|19.86|20.42|17.01|17.01|17.53|18.4|16.335|16.335|16.335|16.335|13.28|14.71|18.39|19.25|13.81|16.16|
2022-02-19 16:20:43|pink_usa_0058|OCANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:20:43|pink_usa_0059|OGDCF|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|
2022-02-19 16:20:45|pink_usa_0060|INCZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.78|3.1|3.05|2.78|2.79|2.55|2.195|2.15|2.56|2.93|2.62|2.89|3|2.85|2.55|2.814|2.25|2.17|2.27|2.3|2.225|1.22|1.27|1.515|1.91|2.19|1.755|2.06|2.235|
2022-02-19 16:20:48|pink_usa_0061|ICPVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.58|1.5|1.92|2.51|3|3.26|2.55|3.3|3.8|4.43|3.6|3.95|3.05|3.33|2.6|2.9|3.25|3.5|2.45|2.65|2.35|2.62|2.7|2.44|2.55|3.2|2.96|2.7|2.7||2.15|2.02|2.55|2.92|2.61|3|2.97|2.995|2.52|2.81|2.53|2.29|2.6|2.2|2.15|0.9|1.35|1.35|1.73|2.15|2.15|1.85|2.29|
2022-02-19 16:20:49|pink_usa_0062|CSXXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|15.74|15.49|13.52|17.39|17.97||15.55|16.22|17.14|17.82|20.46|22.645|20.68|22.55|21.75|15.32|18.28|18.94|20.9975|23.3775|14.74|24.34|30.78|31.72|27.06|28.97|37.85|36.705|
2022-02-19 16:20:51|pink_usa_0063|OZMLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|33|35|69|103|101|101|88|140|173|162|13.51|9.74|10.32|10.03|7.93|6.69|6.93|5.5|3.78|4.19|2.641|3.28|3.95|3.292|2.68|2.9|3.01|2.3|2.84|4|4.266|4.766|5.5|6.028|5.44|5.94|6.9508|6.99|7.43|6.66|6.037|7.26|6.6|6.62|7.25|3.482|7.4|10.1725|14.35|17.51|17.02|16.57|20.25|
2022-02-19 16:20:53|pink_usa_0064|ORRAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.7125|1.9375|1.9375|2.15|2.0875|2|2.075|2.275|2.4|2.95|2.625|2.7875|2.7375|3.1874|3.0875|3.3625|3.225|2.9875|2.7125|2.7188|2.8188|2.45|2.85|2.15|1.92|1.8|2.04|2.24|2.4715|2.24|2.4|
2022-02-19 16:20:55|pink_usa_0065|CLVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.64|1.4|1.53|2.3|3.1|2.49|2.64|2.1|1.95|2.15|1.95|1.87|1.61|1.6|2.02|1.75|1.75|2.04|2.5|1.92|1.65|0.91|1.5035|1.59|3.65|3.44|2.64|2.18|2|1.85|2.99|3.22|4.95|5.2|5.05|5|5.39|6.04|8|9.06|13.4|12.95|19.21|23.25|18|20.01|8.7|17.1|16.51|17.14|21.51|22.09|31.29|20.582|
2022-02-19 16:20:58|pink_usa_0066|ASLEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:20:59|pink_usa_0067|LCOMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.89|9.75|10.5|11.15|13.6|14.56|
2022-02-19 16:21:00|pink_usa_0068|SHVTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|1.9|2.7|2.1|3.55||4.16||3.26||2.24|2.05|||1.86|1.45||1.37|3.1708|2.7745|4.35|3.9635|6.1435|4.8355|5.3111|5.3111|5.3111|8.2243|7.5803|5.8066|3.4978|4.7067|4.3004|4.6572|4.2806|3.587|2.9727|3.5672|4.2014|5.4003|3.7158|4.2113|3.9635|4.8553|4.9841|5.1328|4.2113|4.46|3.9635|4.05|3.9|4.79|6.2|4.25|
2022-02-19 16:21:03|pink_usa_0069|FSUGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|9.88|7.201|8.87|8.19|5.77|9.09|10.2|9.8|8.36|6.3|4.1|3.07|2.87|2.27|2.67|3.9|5.08|7.45|8.45|9.52|7.47|8.2|7.67|6.705|6.61|5.75|5.86|10.13|11.93|11.5|14.93|12.362|19.212|22.748|36.26|29.53|34.77|21.41|28|
2022-02-19 16:21:05|pink_usa_0070|FSUMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.53|1.76|2.81|3.34|3.78|4.55|3.85|4.98|6.74|6.54|6.5|4.9|4.5|6.11|4.97|3.63|4.85|4.07|3.17|4.5|4.96|4.81|4.02|3.07|2.0401|1.5|1.49|1.2401|1.23|1.98|2.67|3.8501|4.19|4.8|3.6799|4.19|3.89|3.72|3.32|2.71|2.8|4.865|6.13|6.12|7.436|5.25|9.56|11.55|18.3|15.29|17.17|10.64|14.08|
2022-02-19 16:21:08|pink_usa_0071|WOPEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|7|6.3|7.55|7.125|7.875|6.75|8.3|7.18|6.7|7.8|7.6|7.15|6.95|6.5|8.25|8.9|10.9|12.05|11.8|13.45|15.5|20.05|22.75|25|28|30.1|32.95|28.35|30.45|32.35|39.75|44.7|41.11|48.9|62.56|49.5|23.8|27.9|35|44.2|43.25|43.5|35.5|41.9|43.35|45.85|42.2|34.17|32.02|37.05|31.31|36.15|34.9|37.9|32.07|36.71|34.95|34.345|39.05|37.43|30.88|27.96|26.12|20.74|21|20.77|19.35|20.23|22.8|23.77|22.19|23.02|25.55|22.19|25.87|26.64|21.51|25.32|25.91|22.04|24.55|9.96|14.47|13.52|17.36|19.05|16.97|15.21|16.04|
2022-02-19 16:21:12|pink_usa_0072|MALRY|price|0.03367003367||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.065|9.07|11.23|10.2|8.37|10.68||10.28|10.3|7.31|5.55|5.48|4.06|3.15||5.37|7.29|8.51||7.22|9.37|13.411|14.21|13|12.54|10.22|10.85|12.0675|10.68|8.96|8.15|10.71|16.6|17.69|28.19|35.7|44.81|30.18|34.7|
2022-02-19 16:21:14|pink_usa_0073|NESRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11||1.16|1.08|0.96|1.72|1.726|1.81|2.07|2.55|3.55|3.5499|2.62|3.1316|3.64|4.03|4.6|5.46|5.2|6.13|6|6.35|8.005|7.72|7.75|7.33|9.4|9.44|9.59|7.47|7.48|6.05|6.7|
2022-02-19 16:21:16|pink_usa_0074|AUTLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:21:16|pink_usa_0075|SVLKF|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|
2022-02-19 16:21:18|pink_usa_0076|PMNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5575|1.4796|1.7424|2.0539|2.8424|3.3291|3.1072|2.6867|3.2902|2.5406|2.5309|2.346|2.8911|2.1493|1.8885|0.4499|0.5349|0.219|0.3767|0.404|0.2969|0.185|0.2434|0.3205|0.2142|0.2423|0.3008|0.3787|0.3978|0.245|0.242|0.2319|0.266|0.26|0.355|0.3282|0.2613|0.275|0.344|0.4058|0.522|0.6865|0.65|0.82|0.99|0.985|0.8342|1.08|0.9688|1.18|
2022-02-19 16:21:20|pink_usa_0077|RGRNF|price|0.030534351145|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.5|0.5|||0.5|0.85|0.6||0.7|1|0.85|0.85|1.4|0.8|0.41|0.36|0.175|0.025||0.4207|0.405||0.775||0.72|1.68||2.74|3.14|3.47||4.35|4.7|5.39||3.67|3.2554|3.73|2.06|2.28|1.73|1.36|0.98|0.98|0.99|1.64|1.95|2.28|2.67|2.5|2.62|2.53|3.07|3.09|3.59|3.5|3.33|3.14|3.79|3.47|3.88|3.3499|2.35|3.03|4.26|3.14|2.34|2.135|1.79|1.66|1.455|
2022-02-19 16:21:23|pink_usa_0078|RMLRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.199|0.324|0.3934|0.4165|0.3934|0.4675|0.4489|0.3425|0.7637|0.9349|1.37|1.2126|1.3885|1.1293|0.8053|0.486|0.4237|0.4232|0.3147|0.1065|0.1833|0.0953|0.1287|0.0763|0.0447|0.05|0.09|0.0965|0.17|0.13|0.32|0.34|0.36|0.335|0.405|0.365|0.315|0.3199|0.3923|0.45|0.34|0.3|0.6011|0.57|0.819|0.793|0.5235|1.35|1.43|1.265|1.21|1.315|0.95|1.06|
2022-02-19 16:21:27|pink_usa_0079|RDRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.14|2.7|3.5|3.2|2.7|2.53|2.75|2.41|3.5|2.49|2.42|1.96|1.5755|1.55|1.45|1.16|1.345|1.08|1.145|1.43|1.92|3.07|3.66|6.8|7.55|
2022-02-19 16:21:29|pink_usa_0080|RRSSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.045|0.055|0.04||0.046||0.05|0.08|0.119||0.3|0.34|0.23|0.25|0.265|0.2|0.232|0.3425|0.265|0.26|0.22|0.18|0.2|0.159|0.111|0.11|0.12|0.12|0.12|0.2|0.29|0.355|0.6302|0.8016|
2022-02-19 16:21:31|pink_usa_0081|MDSMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.34|3.55|3.82|4.76|6.5376|7.203|6.95|6.4|4.85|5.57|4.7|6.18|5.49|4.62|1.44|1.94|1.95|1.8|1.87|0.78|0.56|0.7|0.65|0.289|0.24|0.56|0.46|0.5383|0.32|0.275|0.2151|0.23|0.31|0.4238|0.4875|0.26|0.24|0.2631|0.4289|0.5705|0.489|0.39|0.45|0.607|0.6|0.634|0.6233|0.6075|0.51|
2022-02-19 16:21:33|pink_usa_0082|AMLYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.58|21.46|16.16|17.56|15.82|17.7865|19.93|19.08|17.401|19.55|19.11|15.89|16.93|17.75|15.05|16.03|14.17|15.36|16.067|15.86|15.93|15.26|10.57|9.44|6.86|6.11|5.88|5.08|5.42|2.91|4.85|4.32|5.37|3.96|3.45|2.8|2.61|
2022-02-19 16:21:35|pink_usa_0083|AMLTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7||3.9683|3.98|5.3||5.6|4.85|5.4|5.34|5.4|5.15|4.08|4.25|4.15|3.84|4.43|4.97|5.43|4.2|4.26|3.82|4.6|4.941|5.17|4.45|4.82|4.41|3.81|4.1525|4.1|3.9|3.89|3.62|3.68|3.7|3.86|3.96|4.15|2.57|2.3226|1.55|1.54|1.38|1.256|1.3|0.62|0.82|0.92|1.215|1.01|0.8957|0.788|0.7179|
2022-02-19 16:21:37|pink_usa_0084|WFAFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6651|15.3958|12.7759|16.951|17.0971|17.3998|17.452|16.1264|15.7611|15.8237|15.6463|18.8507|19.8423|22.3473|18.8246|20.1137|19.7314|19.4159|19.7619|18.6323|17.57|17.145|14.97|13.425|15.275|16.03|14.595|16.59|15.16|16.65|15.34|16.173|17.15|16.1|18.31|17.906|11.11|12.305|12.695|13.505|14.475|10.649|15.57|16.11|19.55|19.93|22.2425|20.13|21.5|
2022-02-19 16:21:40|pink_usa_0085|SNMCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8733|12.0597|12.0082|12.8939|12.9506|11.7302|11.1534|10.9887|8.5273|9.0216|9.3512|9.1864|9.897|9.8043|10.4531|11.6272|10.5046|11.0711|10.3811|11.2358|10.4428|9.1452|9.794|9.4954|9.6241|9.34|5.87|6.42|6.355|7.55|7.39|8.57|9.152|8.32|
2022-02-19 16:21:43|pink_usa_0086|SNMYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7878|5.6643|3.1411|4.7889|7.3065|8.5994|8.5994|||8.9083|8.9083|||8.5788|8.7848|8.5685|10.2987|10.2617|11.7096|11.3388|12.8218|11.8435|12.2554|13.2338|12.7394|11.5345|10.5355|10.6076|8.7539|8.9495|9.1349|9.2482|9.691|10.103|10.2472|10.7621|10.5355|10.9063|10.9063|11.0196|10.1831|9.1143|9.8146|9.4748|9.467|9.0243|4.87|5.727|6.45|6.5|7.95|8.8|8.95|8.095|
2022-02-19 16:21:45|pink_usa_0087|TRAUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0498|3.6876|3.0597|3.1395|3.2391|4.7341|4.4849|3.6876|4.6843|5.2025|5.2822|5.4816|5.6809|5.7108|5.7806|5.5812|5.9799|6.584|6.4782|6.3387|6.1792|6.0297|6.6377|7.0762|7.0663|7.0663|7.2457|7.6443|7.0563|7.68|8.54|8.86|7.84|7.78|8.685|9.8373|9.485|9.89|9.0301|9.15|8.31|8.53|9.23|10.43|9.75|10.65|7.47|9.34|10.23|10.774|9.855|10.9|10.03|10.138|
2022-02-19 16:21:47|pink_usa_0088|QBIEY|price|0.118829981718|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.75|19.78|19.44|20.65|15.13|16.84|17.7|20.79|18.94|14.6|14.75|14.11|14.65|13.76|13.99|13.66|14.81|13.88|11.8|11.11|10.165|10.255|9.97|11.02|10.89|9.7075|8.175|8.71|8.365|7.87|9.8|9.65|9.68|8.47|7.39|7.705|7.49|8.067|8.81|9.0901|8.56|8.685|5.22|5.02|7.4201|6|7.12|7.125|7.89|9.13|8.37|
2022-02-19 16:21:50|pink_usa_0089|QBEIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|17.39|13.05|15.3|21.35|22.9|19.6|15.15|17.04|18.55|17.25|18.38|12.15|13|14.55|12.71|13.5|11.06|13.84|14.59|13.9|10.38|11.81|10.54|10.31|9.04|10.12|10.78|9.13|9.0201|7.89|7.61|7.25|8.78|9.96|8.975|8.3386|8.12|7.51|7.3|7.9725|6.96|8.815|8.12|8.54|9.22|7|6.015|6.13|6.74|7.25|8.09|8.1|8.321|
2022-02-19 16:21:52|pink_usa_0090|OCLDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7|22.7|29.45|28.2|24.85|26|26|24.9|18.53|18.98|21.272|19.73|17.78|16.56|15.71|15.29|16.31|10.5|11.37|12.06|9.042|11.2|12.58|13.51|15.328|15.84|13.75|14.09|13.41|12.22|11.52|13.37|14.33|15.505|15.73|9.54|11.81|11.22|11.52|10.74|10.035|8.37|9.825|
2022-02-19 16:21:55|pink_usa_0091|CMSQY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5.05|4.85|7.25|9.73|10.39|11.62|9.09|9.34|10.85|9.31|9.21|7.26|8.27|9.1|7.41|8.64|9.35|10.76|9.89|9.828|10.27|11.15|11.87|10.77|9.54|10.49|9.05|7.36|8.475|7.43|6.63|7.514|8.8|10.91|10.7|11.588|12.77|14.02|13.86|13.81|11.64|12.5|11.408|10.85|11.96|5.21|8.8|8.82|11.03|11.47|12.91|11.89|14.45|
2022-02-19 16:21:58|pink_usa_0092|STGPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|2.96|2.85|0.43|3.07|2.72|3|3.35|3.6199|3.56|3.06|3.3|3.19|3.16|3.272|2.89|3.09|2.94|2.89|2.85|2.529|2.64|2.64|1.09|1.66|1.59|2.1|2.16|2.14|2.0301|2.266|
2022-02-19 16:21:59|pink_usa_0093|IPGDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.87|1.24||3.57||||4.05|7.55|7.5|6.61|6||4.47|4.15|||4.7|||2.85|2.47|3.63|4.3|3.85||3.82||2.3076|1.52|2|2.33|3.11|3.21|2.66|2.7|3.33|3.6799|4||2.71|2.75|3.46|3.15|4.404|4.3445|2.66|3.411|3.14|4.781|4.849|5.82|6.827|8.25|
2022-02-19 16:22:01|pink_usa_0094|ANSLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|59.5|54.85||64.5|||78.58|70.82|68.2|73.53|68.7|74.09|83.06|78.33|64|62.35|53.47|54.34|70.535|69.01|73.85|73.33|70.764|76.35|76.69|81.18|73.833|62.22|69.38|74.619|75.502|80.445|59.93|96.27|105.427|107.29|117.75|131.05|100.2|94.3645|
2022-02-19 16:22:03|pink_usa_0095|WYGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2|25.8|24.4|19|22.15|27.06|31.92|29.62|24.82|26.61|30.52|24.808|29.32|24.65|25.74|18.2|22.14|14.769|13.69|15.91|14.12|8.104|7.78|8.4|4.25|3.28|4.27|5.09|5.86|6.86|8.19|8.47|10.76|11.25|11.3|12.34|14.73|7.55|10.45|10.04|8.65|10.25|3.55|5.7|7.02|8.395|8.05|9.01|6.95|7.982|
2022-02-19 16:22:06|pink_usa_0096|AUSDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.07|1.17|1.63|0.8|0.79|0.82|0.5444||0.264|0.3208|0.218|0.154|0.3565|0.517|1.2484|0.885|0.99|1.27|1.67|1.67|2.2|1.79|1.31|0.8169|0.9105|0.9105|1.136|1.136|0.916|0.865|0.86|1.02|0.79|0.5352|0.61|0.7588|
2022-02-19 16:22:08|pink_usa_0097|WNARF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.45|4.6|4.2|4.1|4.5945||5.0355|6.67|6.31|||5.57|4.2|4.05|||2.71||2.8|2.95|3.02|4.16|4.15|3.17|2.78|2.75|1.75|1.64|1.81|2.3|1.78|2.35|1.73|1.57|2.07|2.55|2.3|2.62|2|1.4|1.46|1.43|2.22|2.02|1.15|1.76|1.52|2.07|1.56|1.76|2.18|2.45|
2022-02-19 16:22:10|pink_usa_0098|AGLNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10|11.2|11.95|12.4|12.95|12.75|13.45|14.92|14.6|15.06|14.07|14.45|15.2|14.7|15|15.86|16.56|13.42|14.38|13.21|13.73|14.3|11.93|10.81|11.7|12.1|11|12.67|13.73|13.58|12.62|15.92|19.25|19.69|17.94|18.63|17.1|16.1|13.83|13.93|15.51|14|12.64|13.52|8.66|12|10.055|9.92|8.03|6.2|4.305|4.28|
2022-02-19 16:22:12|pink_usa_0099|AGLXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|11.7|15.5||15.54|15.87|14.58|14.8|15.44|15.33|15.476|16.19|16.556|13.4|14.36|13.171|13.82|14.69|12.15|10.945|11.875|11.94|11.36|13.17|13.83|14.116|14.63|15.88|19.68|19.8876|18.186|18.98|16.52|16.29|14.35|14.2|15.51|13.79|12.7|14.16|10.25|11.67|9.96|9.114|7.37|6.95|4.2|4.452|
2022-02-19 16:22:14|pink_usa_0100|BEPTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.7|0.53|0.65|0.685|0.8|0.665|0.595|0.64|0.905|1|0.92|1.13|1.33|1.68|0.93|1.31|1.56|1.46|1.11|1.22|1.22|1.54|1.64|1.304|0.834|0.835|0.795|0.34|0.34|0.44|0.4705|0.43|0.5879|0.6159|0.44|0.6047|0.92|0.93|1.3|1.44|0.9235|1.426|1.35|1.69|1.78|0.5248|1.12|0.925|1.42|1.31|0.9411|0.9763|0.89|
2022-02-19 16:22:17|pink_usa_0101|VPTOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.64|0.64|1.72|2.44|2.4|2.12|1.6|1.88|1.92|3.16|2.92|2.76|3.2|4.84|8.8|6.68|5.32|6.04|5.52|4.8|5.84|5.28|5.72|5.6|4.64|2.28|2|1.64|0.96|0.688|2.08|1.56|1.36|1.68|2.2|1.96|1.704|2.16|4.64|2.56|2.64||2.24|1.6|1.84|1.6|1.16|0.0032|1.28|1.2408|0.3501|2.74|2.29|3.3|
2022-02-19 16:22:19|pink_usa_0102|ELKMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3379|0.7665|0.6303|0.3379|0.4135|||0.1714|0.1311||||0.0988|0.1412||||0.2915|0.3177||0.3177|0.3328|0.51|0.5|0.4075|0.45|0.54|0.58|0.5297|0.61|0.562|0.45|0.4481|0.6932|0.72|0.9549|0.9372|0.806|1.07|1.11|0.9668|0.935|1.02|0.86|1.13|
2022-02-19 16:22:20|pink_usa_0103|AGESY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220|237|277.5|287|275|290.5|320|354.5|323.5|403.5|428|455.5|411.5|348|257|247||57|14.1|17.8|30.8|45|37.5|35.2|25|29.5|22.9|29.4|26.9|18.6|15.5|22|16.8|25.02|29.25|33.62|38|40.89|41.14|44.29|40.92|32.9525|35.71|36.105|38.3|41.17|47.27|39.65|38.72|36.225|39.37|39.355|40.12|47.25|49.04|52.25|50.69|55|44.045|48.325|50.33|55.72|59.26|36.49|35.595|40.81|51.7501|60.945|57.67|46.65|50.09|
2022-02-19 16:22:23|pink_usa_0104|KBCSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|20.08|17.39|||9.69|6.1||10.2|11.5|17.08|18.63|18.36|24.73|28.36|29.9|27.83|27.23|28.55|31.075|33.54|31.2|31.97|26.11|23.95|28.925|31.18|34.11|36.64|42.185|42.185|43.875|37.8|38.63|32.13|34.84|32.17|31.89|37.55|22.41|28.88|24.98|35.4125|37.35|38.12|44.85|42.805||||
2022-02-19 16:22:26|pink_usa_0105|BUDFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117|104|111.53|113.65|117.1|111.75|109.34|98.45|88.24|65.44|83.5979|88.6|93.8|81.45|44.84|49.1|53.95|71.16|63.8|72.69|57.95|60.51||||
2022-02-19 16:22:27|pink_usa_0106|AVHNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.3|18.11|18.1|18.1|18.1|18.1|14.68|14.68|14.68|13.9|14.11|14.11|15.63|16.1|17|17|
2022-02-19 16:22:29|pink_usa_0107|GBLBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.3|||9.1575||9.1575|9.6204|9.9|9.45|10.2|5.99|5.73|8.29|9.945|10.54|11.34|11.26|11.45|
2022-02-19 16:22:30|pink_usa_0108|SIETY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.81|23|20.81|19.4|17.15|17.23|18.6001|19.4332|18.35|20.05|20.875|23.27|21.95|23.1|23.8025|21.412|22.36|19.94|20.69|22.9|18.7|19.75|23.075|26.125|33.65|22.27|30.7|31.35|33.8725|48.63|59.9254|78.25|90.15|
2022-02-19 16:22:32|pink_usa_0109|UCBJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|22.25|23.45|28.16|29.15|32.13|25.24|30.1|36.74|39.85|41.55|45.11|39.22|36.96|35.98|41.2|46.25|39.17|36.67|38.75|32.03|39.05|35.12|34.26|39.44|41.45|38.05|46.0998|39.85|42.25|41.59|35.99|40.3525|40|60.05|57.36|51.5475|47.755|53.56|54.7|57.025|
2022-02-19 16:22:34|pink_usa_0110|UMICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8575|4.9625|6.9||6.3875|6.8225|6.183|6.0575|6.14|6.0275|6.0275|5.7625|5.6975|5.025|5.3725|6.0825|5.0275|5.2625|5.965|6.1825|7.4|6.8825|6.965|8.7745|10.1125|11.825|13.2|14.24|14.12|9.9|11.1|7.655|9.59|12.15|8.54|11.776|10.62|12.04|13.19|15.015|14.75|10.18|
2022-02-19 16:22:36|pink_usa_0111|SVYSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.6857|92.1379|107.1045|139.3761|79.1778||115.9909|98.6549|107.5722|129.1802|120.3967|127.2158|142.1824|138.4407|143.9275|156.9151|127.2158|130.022|130.4897|131.8929|105.6078|99.2|94.5|91.75|110.08|117.5|120.5|133.75|146.2343|137.0546|135.67|132.02|125.19|94.35|116.15|98.9|106.9001|114.4134|76.2853|85.34|94|106.3922|125.402|128.988|135.5147|112.6975|
2022-02-19 16:22:38|pink_usa_0112|SOLVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:22:38|pink_usa_0113|BPOSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.34|19.9|22.25|25.74|24.2|25.504|28.345|27.85|23.73|24.49|28.15|24.087|27.1|22.85|24.38|23.868|29.425|31.391|22.318|16.53|16.135|8|9.7|9.4|10.3|11.87|5.49|6.97|9.66|10.46|9.695|12.85|9.14|8.586|
2022-02-19 16:22:40|pink_usa_0114|AFGVY|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|
2022-02-19 16:22:42|pink_usa_0115|BGAOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.3|8|7.35|7.69|6.24|7.7|6.78|7.6|6.86|6.12|6.31|6.44|5.5|6.2|5.78|4.83|4.47|5.18|5.88|6.14|6.55|6.91|7.44|6.97|7.01|6.79|6.54|6.59|6.2|6.09|5.636|6.18|6.85|6.75|6.6|6.185|4.62|4.72|5.245|5.55|5.9035|5.925|5.69|4.609|4.001|3.64|4.03|4.46|3.93|3.95|3.907|
2022-02-19 16:22:44|pink_usa_0116|SFNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137||153.6||172.8335||195.2237|195.2237|191|203|203|222|199.17|260.5|289.02|289.02|330|330|406.0709|467.23|
2022-02-19 16:22:45|pink_usa_0117|CUYTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.34|11.81|11.86|11.92|13.33|14.93|14.14|13.77|14.01|11.3|11.61|11.04|11.59|11.9|13.77|14.04|14.27|14.95|12.51|12.295|12.8|13.13|12.87|13.51|14.12|14.66|17.47|18.37|14.51|13.39|12.8545|13.51|13.75|16.29|14.785|15.08|13.85|13.91|10.411|
2022-02-19 16:22:48|pink_usa_0118|BCNAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6444|7.6444|||11.1166|11.6|11.8667|12.8944||14.5056||12.8389|20.2361|23.6833|23.3167|25.6333|12.9444|12.9444|13.41|9.95|10.48|10.48|10.48|9.73|
2022-02-19 16:22:49|pink_usa_0119|IOBCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|10.3|6.1|8.9|11.7|12.4|8.6|9.55|9.6|10.76|11.05|7.35|6.7|6.119|5.12|5.07|6.3|7.5|7.28|8.42|8.05|10.66|11.4816|15.84|16.8557|17.75|24.31|27.62|32.342|36.27|42.4|45.56|50.32|42.8|54.24|56.594|34.4|27.7|21.45|27.65|21.2516|15.55|14.7|16.29|17.51|13.6|8.65|8.64|12.98|15.24|17.71|19.3|23.21|17.18|
2022-02-19 16:22:51|pink_usa_0120|TLGHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|23.15|24.85|27.71|29.6|28.84|28.8|28.1|28.6|27.47|||25.05|21.6|26.48|27.44|29.8|33.6||34.45|32.9|23.6|28.7|23.68|23.75|27.48|23.5|22.125|14.52|20|19.159|21.101|20.68|19|18.35|19.3|
2022-02-19 16:22:53|pink_usa_0121|BDORY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.2|14.35|18.54|18.5|17.44|17.51|13.8|12.84|15.27|9.17|12.7|12.15|13.52|9.96|11.62|10.38|9.91|11.51|11.94|9.08|6.84|7.78|3.53|3.83|5.4|5.29|6.92|8.32|10.77|7.84|10.864|9.62|12.13|6.94|7.62|11.8|12.47|13.65|11.13|12.95|5.36|5.98|5.41|7.42|5.27|6.616|5.41|5.13|
2022-02-19 16:22:56|pink_usa_0122|JBSAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.13|7.52|10.51|11.38|8.94|9.25|9.25|8.81|7.23|6.95|4.29|7.25|8.22|5.59|6.78|5.94|6.82|5.79|6.81|7.47|6.38|6.98|7.945|8.46|8.805|10.18|8.6|6.2|6.07|6.27|7.27|7|6.553|3.76|5.28|5.81|5.34|4.66|4.71|5.88|8.19|11.33|15.96|13.0425|8.635|8.13|7.815|9.128|10.325|11.695|13.01|13.45|
2022-02-19 16:22:58|pink_usa_0123|MRRTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|9|8.44|9.18|3.39|4.38|6.39|4.44|5.54|4.21|4.3|3.4|2.69|1.66|1.85|2.62|2.72|2.17|1.32|1.841|1.711|1.585|1.822|1.725|1.51|1.912|1.88|1.98|2.04|2.115|1.72|2.02|1.38|1.415|1.526|1.77|2.9095|2.45|1.725|2.275|2.65|2.94|3.035|3.92|4.42|4.29|
2022-02-19 16:23:01|pink_usa_0124|MRVSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|11.078|15.2292|14.64|20.2307|23.43|20.31||21.05|19.96|18.99||23.29|18.65|14.89|9.57|12.879|12.34|11.85|12.3|11.72|11.8476|15|13.14|14.7|14.12|12.99|10.44|5.98|4.7|5.96|6.95|8.3|8.95|11.7|3|1.86|9.86|8.32|13|8.7|8.5|8.227|
2022-02-19 16:23:02|pink_usa_0125|EQUEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.086|1.9|2.05|1.29|1.402|1.616|1.484|1.174|1.354|1.51|1.39|1.612|1.8|2.07|1.542|1.914|1.908|1.694|2.258|2.24|2.082|1.874|2.256|1.654|1.742|2.146|2.82|3.098|3.33|3.656|3.488|4.22|3.9866|4.31|3.02|2.83|3.816|4.0856|4.672|5.13|5.565|3.51|3.98|3.955|4.632|4.1|5.34|4.65|4|
2022-02-19 16:23:05|pink_usa_0126|EGIEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.88|43.04|6|6.192|7.528|9.392|9.84|8.984|9.56|11.52|12.848|13.08|13.736|11.36|12.952|14.336|14.288|12.52|12.88|13.8|11.84|14.08|12.24|12.376|12.4|11.384|10.12|8.468|8.872|6.328|7.024|8.16|9.5645|9.52|8.272|8.976|8.408|9.188|8.64|9.4|7.272|7.04|9.08|10.8|10.9|11.21|12.33|7.23|7.91|8.44|8.34|7.28|7.89|7.005|6.87|
2022-02-19 16:23:08|pink_usa_0127|HYPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5346|14|14.7|13.15|13.3|9.49|5.95|4.7136|7.09|5.5|7.24|8|8.22|6.52|8.28|7.57|7.23|8.62|7.18|6.25|6.216|7.3|3.6|5.619|7.86|7.93|8.568|7.82|9.16|8.766|10.15|10.85|10.759|7.13|7.175|7.9|6.645|7.51|7.93|9.01|5.072|6.01|5.24|6.78|5.61|6.98|5.9|5.12|
2022-02-19 16:23:11|pink_usa_0128|COGNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0856|1.3781|1.7469|6.02|5.96|2.96|3.9|1.91|2.519|3.14|3.985|4.56|3.97|4.25|4.04|5.78|5.36|3.9|2.31|2.875|2.24|2.65|2.7|2.738|2.921|0.758|1.2|0.95|0.9135|0.69|0.89|0.53|0.4225|
2022-02-19 16:23:13|pink_usa_0129|WEGZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6581||1.8817|2.0133|1.8003|2.0666|1.9719|2.375|2.3269|2.1577|1.9423|2.2885|1.4154|3.4615|5.2923|1.3731|1.6423|1.7462|5.9654|2.2192|2.9615|2.7615|2.6577|2.38|2.2145|2.1|2.05|2.415|2.975|4.5|2.5|4.4|6.21|7.325|7.095|6.88|7.77|5.8275|
2022-02-19 16:23:16|pink_usa_0130|LZRFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0945|5.4422|6.0741|5.6417|4.2933|4.6924|4.2933|4.2222|5.1005|4.3286|3.994|3.4482|2.9751|1.7899|1.9048|2.3855|3.1958|3.7128|3.1081|4.0484|4.1556|5.7873|6.3714|7.9932|5.6048|5.4952|7.181|7.9619|10.8286|9.8371|12.362|4.99|7.26|10.14|12.98|10.38|12.9|10.24|9.48||||
2022-02-19 16:23:19|pink_usa_0131|USNZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|12.25|5.75|6.09|10.795|13.3|14.6|15.715|13.965|13.17|11.18|12.36|8.4|6.79|5.73|7.4|3.11|5.67|6.33|5.14|3.76|4.81|6.07|4.15|3.45|3.32|1.86|1.58|1.36|0.9685|0.39|0.49|0.615|1.07|1.13|1.37|1.28|2.43|2.64|3.35|1.86|2.05|2.27|2.86|2.21|1.98|2.295|0.85|1.3|2.1|2.78|3.09|3.9|2.675|2.63|
2022-02-19 16:23:21|pink_usa_0132|LRENY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8745|6.9421|9.5293|9.6281|8.7603|6.2645|6.5289|8.5537|9.1321|12.2727|11.7273|13.3455|9.4182|7.0909|6.3636|7.6455|7.0227|8.2182|5.7818|4.22|
2022-02-19 16:23:23|pink_usa_0133|BBSEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0535|14.72|12.97|12.14|10|11.07|5.92|6.19|8.44|8.34|9.6|8.19|9.13|8.5865|8.945|8.7|8.86|6.145|6.09|7.13|6.76|8.28|8.2865|9.85|4.73|4.98|4.24|5.82|4.325|4.79|3.866|3.63|
2022-02-19 16:23:25|pink_usa_0134|YDUQY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.515|6.8833|7.4467|7.57|8.02|8.88|9.63|13.35|10.4|8.53|5.97|5.8|3.26|3.5|3.25|5.085|5.87|4.84|4.895|4.595|9.22|10.34|10.182|6.15|6.101|6.2|6.81|7.42|8.47|11.472|4.26|6.183|4.94|6.37|4.79|6.7|4.6|3.63|
2022-02-19 16:23:28|pink_usa_0135|CTPZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7656|1.5938|1.1219|1.2937|1.45|1.6969|1.875|1.6156|1.6875|1.9381|1.9594|2.0444|1.9806|1.7063|1.7844|2.1662|2|1.1313|0.9337|1.0588|1.0269|0.9569|0.7125|0.6469|0.7225|0.8894|0.9019|0.7656|0.8456|0.5687|0.6863|0.8063|1.0945|1.3375|1.1206|1.26|1.1712|1.3938|1.2125|1.1763|0.9625|0.9063|0.8844|4.675|6.29|5.15|5.15|4.96|3|27|24|5.5|4.3693|4.5|5.85|
2022-02-19 16:23:30|pink_usa_0136|LGSXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.88|14.55|13.5|12|13.16|15.6|17.51|18.77|14.2|16.02|15|11.81|11.8|10.34|9.51|7.07|7.9|8.93|7.72|10.09|9.04|6.59|4.33|5.45|2.78|2.27|2.6|3.33|5.06|5.35|6.22|6.75|6.15|4.87|4.12|2.95|3.55|4.49|5.5|4.71|4.55|5.32|1.45|1.725|2.65|5.1|3.95|3.3|2.65|2.2|
2022-02-19 16:23:33|pink_usa_0137|CYRBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5375|3.625|4.0615|7.5525|13.1485|13.9625|11.4875|11.075|14.426|12.3125|9.35|9.95|7.05|8.23|9.59|7.12|8.76|8.85|8.77|7.01|7.55|6.06|5.87|6.2|5.09|4.09|4.0827|3.17|1.94|1.8955|3.04|3.22|3|3.083|4.06|3.22|4.49|3.65|4.44|2.75|2.73|4.1|4.19|5.05|5.512|7.5|3.21|4.29|4|5.7|4.09|4.69|3.42|2.78||||
2022-02-19 16:23:35|pink_usa_0138|IOCJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.725|0.565|0.655|1.155|2.09|2.415|2.52|2.97|4.03|4.45|4.24|4.45|3.6|4.21|6.6|3.61|4.3|4.05|4.44|3.44|4.25|3.74|3.4|2.83|2.42|1.485|1.11|1.31|1.2101|1.04|1.11|1.3|1.77|1.3704|1.7|1.61|2.3|1.98|2.34|1.67|1.76|1.83|2.16|1.78|1.8|1.95|0.45|0.84|0.65|0.5|0.9|0.9|1.04|1.2|
2022-02-19 16:23:37|pink_usa_0139|BRMSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8528|8.0268|7.6254|8.6957|8.6957|11.5217|13.9799|14.0468|15.1505|14.2876|12.5217|17.3913|15.3378|18.6957|18.2609|16.8161|12.0401|12.1806|9.6589|10.689|11.5318|10.99|8.1338|6.8896|6.3679|3.3244|4.0268|5.5117|6.8174|6.5739|6.2696|7.8522|7.07|9.2|7.5|6.58|4.9|5.29|7.07|6.7|8.06|6.6|8.9|6.1245|3.7|3.15|4.15|3.33|4.32|3.05|2.67|
2022-02-19 16:23:39|pink_usa_0140|SLCJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6289|4.1818|3.7955|4.25|4.5455|4.8364|4.3182|4.4318|3.6409|4.3636|3.7864|3.3445|3.8964|3.1136|2.3818|2.3795|2.4455|2|1.8545|2.0727|2.0087|2.0591|2.0273|2.5682|2.8068|3.5227|3.5636|4.7182|6.1568|6.6545|5.1|4.8341|4.2909|4.1636|5.6182|4.0727|3.9545|4.2727|5.1182|6.8364|9|6.8909|6.9364|
2022-02-19 16:23:42|pink_usa_0141|RADLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.842|4.208|3.492|3.66|4.33|5.038|5.6|4.6|3.43|3.6|2.95|3.614|3.886|4.5|5.24|4.272|4.296|7.0638|4.96|4.34|4.33|4.7339|4.24|
2022-02-19 16:23:44|pink_usa_0142|HKXCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|8.3|9.34|14.68|18.25|17.35|16.85|16.01|19.13|23.04|21.18|20.75|15.94|15.94|17.21|14.22|14.76|17|17.02|15.59|16.29|17.08|15.15|18.665|22.5|21.97|23.185|36.51|22.93|25.99|23.57|23.48|26.345|23.31|25.2|25.63|27.12|29.69|32.75|31.51|29.1|28.825|35.035|35.4|28.82|32.96|29.41|41.18|46.16|51.14|60.27|60.74|62.36|58.91|
2022-02-19 16:23:46|pink_usa_0143|NDVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.81|1.97|3.62|4.16|3.96|3.98|3.25|3.77|3.55|3.45|2.87|1.85|1.55|2.39|2.23|2.9|3.13|3.38|2.82|3.04|2.53|2.08|2.32|2.47|2.22|2.23|2.54|1.94|1.94|1.96|1.96|2.68|2.15|2.54|2.55|2.78|2.89|2.79|2.79|2.7|2.665|3.2|3.2|2.59|2.72|2.09|2.3|2.31|2.36|2.56|2.55|1.92|1.92|
2022-02-19 16:23:49|pink_usa_0144|CRBJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.48|33.05|24.01|28.77|25.8537|21.5|28.82|21.23|26.83|28.9|33|29.69|35.36|34.145|31.465|37.51|42.77|42.922|41.98|48.4|37.536|38.58|45.5|39.59|45.66|41.989|37.27|42.7675|
2022-02-19 16:23:51|pink_usa_0145|ANPDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|20.92|30.55|31.09|37.66|38.68|48.56|42.9|42.9|57.89||70.48|59.35||66.64|72.0428|69.75|75.76|103.5|114.088|123.75|132.25|117.67|119.58|165.85|173.51|203.42|224.18|181.72|219.16|256.56|384.5|404.68|613.34|459.36|374.18|
2022-02-19 16:23:54|pink_usa_0146|GELYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|11.05|10.7|6|9.12|8.88|7.56|7.81|4.34|4.3|7.72|6.83|7.34|9.54|10.16|8.18|10.22|9.58|7.5|6.968|8.27|6.388|10.18|10.526|8.35|10.84|9.92|10.6637|17.6|18.41|32.075|41.35|58.8|66.35|57.89|50.05|40.3|34.9|38.325|33.29|32.49|39.03|29.198|31.22|39.414|61.47|52.148|65.36|57.09|53.8|
2022-02-19 16:23:57|pink_usa_0147|HRELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:23:57|pink_usa_0148|GXYEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:23:57|pink_usa_0149|GXYYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.91|31.2|33.4|31.7901|32.14|36.74|23.29|33.2501|34.35|36.61|45|39.4|24.8|26.4|
2022-02-19 16:23:59|pink_usa_0150|KSFTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.665||0.505|0.42|0.49|||0.685||1.63|2.43|2.58|3.71|2.92|2.41|1.92|2.65|3.8|2.08|2.32|1.9|1.97|2.48|2.08|2.7|2.75|2.3|3.02|3.27|3.1|1.865|1.58|2.04|2.21|2.27|2.3|3.06|4.74|4.93|5.378|6.625|5.92|3.97|4.162|
2022-02-19 16:24:01|pink_usa_0151|CPCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.125|7.5|9|8.937|8.625|7.25|6.5|5.45|6.3|7.3|7.75|6.7|6.9|7.21|6.6|8.35|9.4|10.2|8.9|8.35|9.4|9.45|9.1|8.65|8.9|9.1|9|10.25|11.95|12.9|12.75|15.1|12.94|9.76|9.95|8.55|5.45|5.25|6.59|8.26|9.36|10.25|9.7|13.59|14.02|11.86|11.23|8.3|8.45|9.4|7.99|8.19|8.93|8.56|8.77|9.91|10.58|9.5|9.27|9.2565|10.825|11.38|12.315|9.25|8.43|8.25|7.77|7.07|6.37|7.04|7.7101|7.34|7.57|8.63|8.72|7.04|7.04|8.58|7.47|6.123|7.16|5.2|5.035|3.46|4.66|4.98|4.33|4.07|4.09|
2022-02-19 16:24:05|pink_usa_0152|WHGLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.12|17.32|19.74|20.38|22.9|21.93|15.72|14.15|15.34|21.84|20.2|17.4425|20.69|19.4725|17.28|16.493|16.605|18.34|17.975|14.07|12.705|
2022-02-19 16:24:06|pink_usa_0153|WHGRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.71|0.54|0.5579|0.751|0.75|0.8|0.78|0.7695|0.98|1|1.12|1.19|0.88|0.69|0.75|1.0767|0.92|0.9|0.99|0.98|0.9|0.81|0.68|0.8783|0.885|0.6844|0.6395|
2022-02-19 16:24:07|pink_usa_0154|GGDVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35|27.5|30.6|31|33.62|35.3|37.46|39|44.08|39.4|43.45|49.46|48.1|57.92|58.13|65.62|59.22|69.88|73.91|70.16|66.5|69.51|78.93|64.275|72.49|68.89|72.45|66.9|77.95|80.81|89.05|93.22|95.95|101.25|101.25|107.52|92.1|88.05|82.14|82.5|84.8|72.3|64.83|64.35|
2022-02-19 16:24:10|pink_usa_0155|TTNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.87|1.2|2.25|3.1|4.51|4.1|4.14|4.34|4.84|6.55|6.14|6.21|3.29|5.06|6.32|5.84|8.88|9.36|11.76|12.16|13.23|13.91|14.23|15.95|14.275|16.31|17.45|16.77|18.6|20.075|19.48|19.87|18.89|17.975|20.5|23.23|26.26|31.9|29.6|27.9|31.71|25.38|32.58|37.4|35.6|40.19|32.72|48.53|64.84|70.61|82.075|87.9|101.8|97.58|
2022-02-19 16:24:12|pink_usa_0156|CJRCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.865|0.9|0.9|1.07|1.21|1.1|1.2|1.3|1.08|1.11|0.955|0.12|0.68|
2022-02-19 16:24:14|pink_usa_0157|CARCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.68|||18.08|||16.61|16.74|19.94|21.57|23.23||21.15|19.66|16.26|18.38|14.7|9.44|9.16|9.88|12.25|13.65|16.22|17.64||17.64|17.64|31.94|33.75|33.75|33.75|26.87|30.31|36.45|33.34|37.45|39.65|32.5|32.84|29.48|30.72|22.45|
2022-02-19 16:24:15|pink_usa_0158|SMSOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|1.69|1.95|1.98|2.33|2.53|2.84|2.9|3.01|2.93|3.32|3.0096|3.39|3.46|3.24|2.94|3.26|2.71|3.15|2.76|3.59|4.0587|4.3|4.64|4.34|3.6|3.735|2.701|3.18|2.18|2.23|2.33|0.9|0.95|0.959|1.7|1.91|2.08|1.94|2.03|
2022-02-19 16:24:17|pink_usa_0159|SMSEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|12.1|14.61|14.56|14.74|16.58|15.62|15.55|17.45|17.82|16.75|14.35|16.76|14.03|15.892|13.84|17.7|19.9745|20.4601|23.07|22.67|18|18.77|13.35|15.4|10.89|11.2|11.74|4.47|5.005|4.985|8.4|9.62|10.07|10.15|9.73|
2022-02-19 16:24:20|pink_usa_0160|SWPFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.54|3.25|2.82|2.86|2.5|2.65|2.99||2.94|3.4|3.22|2.88|2.85|2.65|2.65|2.75|2.78|3.2|3.45||3.15|3.47|3.75|3.8|3.6762|4.12|4.24|4.01|3.15|2.5645|2.45|2.59|2.87|2.01|3|2.54|2.34|
2022-02-19 16:24:21|pink_usa_0161|HLDCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5395|2.1091|1.9859|2.7249|3.2329|3.6126|3.7461|3.1508|3.5408|3.4843|3.4125|3.12|2.5196|2.3554|2.9763|2.7813|3.5049|3.6588|3.4895|3.2852|3.4828|3.2119|3.1949|3.7193|4.1664|4.1291|4.3216|4.6718|4.0537|4.2005|4.1527|3.9782|4.4966|3.982|4.7032|4.6777|5.4545|5.2562|5.2975|4.9|4.7091|4.3909|5.3773|5.28|4.69|4.8|3.85|3.99|3.76|3.91|4.31|4.86|3.89|4.33|
2022-02-19 16:24:24|pink_usa_0162|HLDVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7386|2.2788|2.3285|3.4772|3.9118|4.5327|4.4706|3.7255|4.2844|4.1291|4.1291|3.8932|2.9618|2.937|3.62|3.2288|4.2533|4.4396|4.1726|4.0298|4.18|3.8795|3.8344|4.5154|5.0714|5.2592|5.2367|5.6198|5.0083|5.0826|4.7851|4.8|5.4455|4.8727|5.6091|5.1836|6.0523|5.6818|5.9182|4.8927|4.6473|4.4545|5.5091|5.06|4.9|4.8869|3.54|3.8344|3.68|3.86|4.28|4.79|4.73|4.11|
2022-02-19 16:24:26|pink_usa_0163|CRHKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.25|3.05|4.15|4.75|7.15|7.57|7.14|8.89|8.03|7.95|8.19|6.94|7.05|7.28|5.65|6.58|7.11|5.99|6.11|6.41|6.593|5.31|5.5|4.84|4.04|3.85|6.78|6.81|4.19|3.84|4.14|4.36|3.7|4.65|5.38|5.41|7.25|8.66|9.34|8.35|7.06|7.61|8.76|11.04|11.1|9.27|10.94|12.95|16.68|15.66|18.95|14.06|16.3|
2022-02-19 16:24:28|pink_usa_0164|YUEIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|10.2|9.75|11.15|13.69|14.34|17.65|15.62|18.65|17.73|15.52|16.08|12.19|14.95|17.75|15.47|16.94|15.98|16.19|12.69|14.06|16.26|15.2|16.06|15.15|17.653|17.58|17.095|18.624|16.3|17.62|18.75|20.8|18.96|18.5375|20.36|18.9|18.97|21.454|14.01|13.34|15.77|17.18|13.6395|13.25|14.95|6.1325|7.6|7.65|10.45|12.59|11.62|10.55|8.1|
2022-02-19 16:24:31|pink_usa_0165|BCAUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:24:31|pink_usa_0166|SHALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|22.25|23|32.72|39.75|38|39.05|36.52|46.39|55.01|50.65|49.8|39.54|34.68|46.85|38.35|38.31|39.32|43.88|34.66|32.25|39.24|31.72|30.57|29.57|27|26.86|29.07|17.97|19.05|21.26|20.36|21.24|20.67|25.51|33.8|36.4|45.32|40.89|37.23|31.89|25.34|27.85|25.64|20.47|21.57|18.68|17.34|16.17|18.77|21.27|19.67|15.3|16.2|
2022-02-19 16:24:33|pink_usa_0167|SJMHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.28|5.15|2.89|2.77|2.79|2.42|2.85|3.1|3.17|4.07|3.7|3.54|5.28|4.23|3.68|3.54|3.71|4.29|4.034|4.54|3.02|4.63|4.73|4.54|5.11|4.29|2.55|2.45|
2022-02-19 16:24:35|pink_usa_0168|CJEWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.52|12.33|11.36|13.35|15.67|14.38|14.91|13.3|12.88|10.26|10.84|8.41|6.41|5.95|7.26|7.49|7.69|9.55|10.562|11.89|10.5325|11.41|11.36|10.14|8.15|10.01|10.19|8.43|9.492|7.37|9.24|13.04|12.535|15.21|22.28|18.63|18.045|
2022-02-19 16:24:37|pink_usa_0169|HUABF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.64|0.6467|0.66|0.57|0.4554|0.4931|0.4129|0.4129|0.36|0.4|0.44|0.85|1.5|1.1|2.25|1.95|2.3052|
2022-02-19 16:24:39|pink_usa_0170|HUIHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|46.75|54.42|53.23|63.01|61.99|76.91|76.38|71.43|52.64|38.38|26.14|35.15|24.33|27.7|23.97|21.849|21.35|21.1|27.93|23.12|28.2899|40.822|40.6|49.6|31.97|17.58|17.44|18.29|18.29|19.57|21.5|30.22|33.055|29.7|37.37|||23.64|21.09|22.83|20.48|19.46|17.655|17.655|19.26|42.75|73.588|48.83|95.6|119.5|127.275|
2022-02-19 16:24:41|pink_usa_0171|CMHHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6494|26.2283|30.6266|25.9216|29.4645|30.0213|33.895|31.361|21.8462|23.8476|27.1887|23.0244|24.816|26.075|27.7374|22.4111|30.3118|28.8511|26.995|25.3406|27.1645|26.5511|37.2038|34.3873|24.2995|22.7581|22.2957|20.6961|21.9027|19.5461|23.2827|22.976|24.2107|20.7002|18.1258|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|
2022-02-19 16:24:43|pink_usa_0172|CSPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9792||0.9115|4.1927|5.5208|3.6719|3.8646|5.05|3.95|4.65|5.7525|4.75|4.3|
2022-02-19 16:24:45|pink_usa_0173|BYDIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.355|0.385|0.65|0.59|0.81|0.86|0.52|0.535|0.53|0.68|0.48|0.275|0.285|0.34|0.27|0.2|0.235|0.365|0.55|0.453|0.551|0.57|0.81|1.095|0.92|1.08|1.34|0.6|0.5|0.5901|0.54|0.8741|0.75|1.25|2.06|3.05|1.9003|2|1.35|1.08|1.21|1.23|1.38|1.51|1.95|1.56|2.2948|5.12|5.12|5.425|6.59|3.595|3.42|
2022-02-19 16:24:47|pink_usa_0174|WRFRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|6.7|6.3005|6.78|7.41|5.48|5.8|4.511|4.2014|4|5.3|5.6|6.1|4.77|5.369|
2022-02-19 16:24:48|pink_usa_0175|XYIGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|9|12.19|14.25|15.6|17.61|21.75|16.33|11.71|12.8|9.87|12.3275|10.52|9.34|11.39|12.25|14.27|17.66|15.8|18.34|19.55|20.07|22.92|30.26|23.31|26.02|20.677|22.071|21.13|22.6|22.276|23.55|22.82|37.46|51.77|66.05|84.375|79.36|48.7|
2022-02-19 16:24:50|pink_usa_0176|SITIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0965|11|11|10.4|11.9|9|10.75|14|19.84|31.58|39.99|45.73|39.91|
2022-02-19 16:24:51|pink_usa_0177|PXGYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.885|||1.03|0.92|1.04|1.05|0.98|0.8|0.73|0.64|0.6|0.65|0.55|0.445|0.472|0.49|0.47|0.3|0.45|0.36|0.48|0.43|0.35|0.42|0.6|0.8585|1.055|1.155|1.19|0.7318|
2022-02-19 16:24:53|pink_usa_0178|CTVIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|0.17|0.17|0.215|0.195|0.285|0.26|0.22|0.235|0.215|0.2|0.15|0.135|0.155|0.197|0.18|0.18|0.205|0.185|0.18|0.18|0.205|0.19|0.1801|0.31|0.341|0.45|0.471|0.36|0.39|0.285|0.265|0.31|0.275|0.275|0.285|0.35|0.33|0.4|0.38|0.32|0.26|0.27|0.2|0.165|0.175|0.13|0.125|0.1368|0.135|0.195|0.161|0.1355|0.2062|
2022-02-19 16:24:55|pink_usa_0179|XNYIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.59|0.59|0.59|1.4|3.25|1.73|2.09|2.05|1.66|
2022-02-19 16:24:56|pink_usa_0180|CEBTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.105|0.1|0.09|0.09|0.145|0.14|0.12|0.12|0.09|0.09|0.1|0.1|0.095|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|
2022-02-19 16:24:58|pink_usa_0181|LKFLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|||2.9||2.58|3.65|3.7|3.3|2.83|3.09|3.5|3.05|2.79|2.5|2.02|2.25|2.21|2.43|2.58|3.11|3.16|3.5|4.21|3.48|4|3.4|2.72|3.3|3.18|2.6|2.7|1.93|1.94|0.9|2.44|2.86|2.94|2.84|2.62|
2022-02-19 16:25:00|pink_usa_0182|UNEGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1586|0.1467|0.1308|0.111|0.1348|0.1269|0.115|0.1071|0.111|0.1126|0.111|0.1078|0.1078|0.1078|0.1308|0.0793|0.0856|0.0404|0.0396|0.041|0.03|0.025|0.039|0.041|0.078|0.088|0.088|0.22|0.165|0.2|0.2|0.191|0.187|0.15|0.1748|0.1369|0.1802|0.1835|0.1613|0.1382|0.0615|
2022-02-19 16:25:03|pink_usa_0183|LMPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|2.15|2.72|4.77|8.65|6.32|7.75|7.76|7.4|8|6.45|6|3.29|3.1|4.77|4.12|4.49|6.48|7.74|5.14|5.97|6.71|5.61|5.42|5.66|5.79|4.61|7.075|5.94|5.79|6.708|6.97|9.14|7.83|7.77|9.2|12.6|12.15|10.69|10.38|10.04|8.17|8.17|6.67|5.65|7.93|6.33|5.48|6.99|8.26|9.12|8.8|9.44|7.09|
2022-02-19 16:25:06|pink_usa_0184|CESTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.88|51.92||64.21|59.76|66.31|45.16|66.91|49.23|59.37||35.36|28.91|30.41||30.29||||30.29|20.62|19|14.01|14.97|13.9699|13.9699|16.24|10.71|9.17|9.17|6.04|9.34|
2022-02-19 16:25:08|pink_usa_0185|DFIHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|15.5|15.5|||15.85||17.25|19.85|22.4|21.75|22.25|22|26.75|24|22.6|21.25|28.15|29.4|30.1|31.5|34.3|39.8|46.3|41.95|41.3|42.5|45.75|52.9|51.85|56.4|54.2|60.67|60.383|50.31|47.43|48.58|52.21|47.5|44.75|46.71|42.861|30.03|29.29|30.499|33.27|36.41|36.1265|45.13|39.65|38.03|39.48|39.25|44.31|45.42|44.23|38.28|36.37|32.82|28.69|21.39|22.5|19.2951|20.38|21.9385|21.18|16.85|13.62|
2022-02-19 16:25:10|pink_usa_0186|DFILF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.3|4.35|5.52|6.12|5.9|6.55|7|7.8062|8.62|8.35|8.85|8.47|9.35|10.36|10.28|11.23|11.1|11.74|11.8|9.96|9.36|9.25|10.32|9.66|8.97|9.16|8.57|6.31|5.78|6.08|6.09|7.19|7.1|9.25|7.958||7.83|8.08|8.82|9.13|9|7.37|7.6084|7|5.65|4.33|4.57|3.81|4.13|4.45|4.21|3.52|2.8|
2022-02-19 16:25:12|pink_usa_0187|KCKSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.82|0.87|0.855|0.9|1.03|0.996|0.86|0.79|0.74|0.73|0.74|0.73|0.76|0.855|0.825|0.86|0.8593|0.84|0.84|0.68|0.69|0.6298|0.6199|0.6|0.37|0.4489|0.35|0.365|0.43|0.504|0.48|0.44|
2022-02-19 16:25:14|pink_usa_0188|PYHOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.012|0.011|0.01|0.0225|0.025|0.0295|0.036|0.031|0.0255|0.032|0.0373|0.033|0.0311|0.0295|0.037|0.042|0.054|0.076|0.087|0.097|0.107|0.125|0.138|0.127|0.107|0.087|0.1072|0.122|0.1|0.115|0.12|0.125|0.116|0.126|0.124|0.15|0.137|0.1349|0.1351|0.145|0.1265|0.13|0.13|0.1378|0.1314|0.135|0.15|0.15|0.1378|0.11|0.11|0.1146|0.1005|0.1023|
2022-02-19 16:25:15|pink_usa_0189|CWPWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.115|0.105|0.12|0.105|0.09|0.11|0.0975|0.105|0.09|0.04|0.03|0.042|0.031|0.02|0.034|0.04|0.03|0.03|0.07|0.066|0.08|0.088|0.05|0.06|0.0782|0.06|0.051|0.052|0.05|0.059|0.053|0.0501|0.044|0.049|0.0402|0.046|0.044|0.04|0.0385|0.0494|0.048|0.0499|0.044|0.0365|0.037|0.0456|0.057|0.065|0.0725|0.1012|0.1056|
2022-02-19 16:25:18|pink_usa_0190|AMVGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:25:18|pink_usa_0191|ASEJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0467|0.0833|0.1|0.09|0.25|0.2933|0.2533|0.2233|0.23|0.2333|0.1333|0.1|0.1033|0.18||0.1667|0.17|0.4533|0.4807|0.6667|0.7667|0.7267|1.0067|0.981|0.92|0.7667|1.15|0.84|0.801|0.774|0.739|0.663|0.47|0.563|0.52|0.445|0.425|0.44|0.447|0.37|0.37|0.435|0.39|0.375|0.36|0.4|0.27|0.265|0.22|0.27|0.28|0.275|0.3|
2022-02-19 16:25:20|pink_usa_0192|RNHEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.4|2.25|1.85|1.7|1.7|1.925|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|
2022-02-19 16:25:22|pink_usa_0193|PLTYF|price|0.229468599034|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|10.1|10|10.07|10.28|9|9|6.7|9|5.55|5.55|9.9|6.45||6|5.74|9|5.7|5.25|6|6.5|||7.8|7.8|9.5|9.5||12|4.5|5|4.2|4.2|4|10|10.3|5.05|3.75|3.75|4.5|2.5001|5.5|9.9|5.11|5.35|6|6|4.5|2.14|3.5001|
2022-02-19 16:25:24|pink_usa_0194|IDCBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.592|13.84|16.04|16.6|14.856|14.632|15.172|14.364|15.65|15.18|11.72|12.38|13.1|10.7|11.51|14.3|13.9|12.07|14.51|13.43|11.18|12.61|13.23|14.56|14.76|15.5|11.88|12.22|11.04|10.77|12.761|11.49|13.215|13.31|14.8401|16.15|16.54|14.855|14.56|14|14.89|14.75|13.36|15.2|12.93|12.22|10.61|12.6|14.07|11.88|10.77|11.2795|
2022-02-19 16:25:27|pink_usa_0195|CICHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.24|11.86|15.72|15.9|16.3|16.4|17.208|17.544|17.88|18.8|16.37|12.7|14.1|15.61|13.74|13.85|15.83|16.114|13.21|15.77|15.166|13.02|14.73|14.01|16.03|16.64|19.12|13.1|13.71|12.68|12.64|15.015|14|16.53|15.71|16.63|17.9|20.12|18.315|17.49|16.25|17.3|16.15|15.21|17.2205|15.48|16.03|13.47|15.16|16.72|15.725|13.81|13.75|
2022-02-19 16:25:30|pink_usa_0196|BACHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|11.43|13.43|13.25|13.35|13.05|13|13.14|13.67|12.19|8.3|9.23|10.23|9.12|9.45|11.08|11.4|10.12|11.91|11.53|9.85|11.16|11.75|13.96|14.449|16.79|10.63|11.16|10.25|9.73|11.54|10.8045|12.61|12.2|12.445|12.045|13.475|12.6|11.14|10.445|11.305|10.43|9.63|10.57|9.13|9.39|7.71|8.23|9.43|8.99|8.67|8.75|
2022-02-19 16:25:32|pink_usa_0197|ACGBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.25|13.08|8.3|10.62|10.74|9.53|9.35|12.08|12.07|10.22|11.69|12.274|10.88|11.15|11.06|12.4596|12.345|12.8|9.32|10.44|8.85|8.989|10.9|10.12|11.6|11.742|11.22|11.57|13.82|11.695|12.17|10.93|11.616|10.35|9.68|11.01|9.98|10.076|7.73|9.05|9.975|8.68|8.39|8.57|
2022-02-19 16:25:35|pink_usa_0198|BKFCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.525|0.735|0.635|1.21|1.24|1.03|1.09|1.03|1.11|0.97|0.95|0.98|0.645|0.75|0.685|0.65|0.65|0.74|0.725|0.62|0.73|0.675|0.63|0.675|0.72|0.83|0.8|1.07|0.665|0.67|0.6||0.75|0.68|0.71|0.8|0.72|0.76|0.75|0.68|0.77|0.77|0.85|0.78|0.66|0.73|0.65|0.58|0.5|0.51|0.58|0.94|0.54|0.57|
2022-02-19 16:25:37|pink_usa_0199|BCMXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|27.39|28.4|26.65|25|25.75|24.36|||18.74|17.11|19.71|19.25|||18.67|18.54|15.25|17.7|18.25|23.12|20.52|26.4|17.98|17.55|16.19|15.58|20.45|17.75|19|17.31||18.18|20.14|19.32|17.65|17.65|19.95|20.26|16.6|17.9|15.7|15.82|12|13.11|15.01|16.935|14.7|14.885|
2022-02-19 16:25:39|pink_usa_0200|CILJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|2.95|3.3|3.65|4.34|5.2|4.76|4.55|3.916|4.0536|3.5|3.27|2.37|2.4614|2.65|2.4|2.8953|3.01|2.75|2.32|2.65|3.12|2.691|2.8|2.88|3.85|5|4.34|3.16|2.59|2.27|2.04|2.67|2.6|3.15|3.01|2.99|3.21|2.83|2.57|2.19|1.951|2.66|2.3319|2.5|2.61|1.95|2.11|2.26|2.195|2.038|2|1.66|1.71|
2022-02-19 16:25:41|pink_usa_0201|CHPXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.27||13.64|13.64|14.84|16.26|15.44|14.53|10.48|11.29|15.55|15.89|12.84|11.64|11|
2022-02-19 16:25:43|pink_usa_0202|PNGAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.275|5|6.025|6.995|8.05|8.795|8.345|8.02|9.61|11.225|10|9.58|6.005|6.98|7.75|8.09|7.465|8.275|7.825|7.01|7.505|9.38|8.22|7.8925|7.685|9.6|11.93|13.935|9.77|11.21|9.455|8.91|10.665|10.07|11.4|13.26|15.68|20.455|20.625|19.535|20.16|17.71|22.63|24.11|22.67|23.65|19.415|20.3916|20.68|23.61|24.46|19.92|13.894|14.34|
2022-02-19 16:25:46|pink_usa_0203|PIAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.275|3.125|3.5|3.95|4.225|4.2|4.2566|4.875|5.385|5.01|4.85|2.79|3.32|4.015|3.92|3.665|4.13|3.85|3.32|3.685|4.467|3.945|3.81|3.93|4.92|6.0005|7.11|4.8|5.53|4.51|4.2698|5.22|4.8|5.56|6.7|7.92|10.7|10.5|9.322|10.19|8.88|10.98|11.86|11.3575|11.74|9.87|10.1125|10.355|12.17|12.02|9.75|7.1|7.42|
2022-02-19 16:25:49|pink_usa_0204|CTPCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|5|5.68|9.65|13.46|13.42|11.71|8.89|11.55|12.3|13.58|12.45|7.88|9|8.38|7.21|6.24|6.96|6.41|5.4|6.33|7.642|7.05|8.83|8.93|8.64|8.61|8.93|9.24|8.7627|7.77|7.17|7.15|6.91|7.34|7.9|7.42|6.9|6.84|7.12|6.91|8.14|7.355|6.74|6.38|6.62|5.165|4.75|3.72|3.468|4.44|5.51|5.54|5|
2022-02-19 16:25:52|pink_usa_0205|BHKLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.25|40.8|37.15|39.25|38.25|44.5|49|49.65|47.55|48.05|53|46.55||35|22.4|20.75|34.7|46.15|45.8|47.85|45.59|58.15|65.75|62|57.2|51.07|47.55|55.8|60.93|62.49|62.11|69.03|61.08|65.86|64.49|58.74|58.4|66.28|68.37|69.86|81.6825|60.92|61.585|57.58|59.08|69.92|71.287|81.96|95.83|98.16|100.15|101.29|94.765|94.99|74.05|83.24|76.15|68.295|69.82|52.45|63.4|54.65|61.06|73.52|67.71|58.07|65.39|
2022-02-19 16:25:55|pink_usa_0206|BNKHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|1.09|1.09|1.66|2.14|2.18|2.35|2.26|2.92|3.32|3.25|2.9|2.31|2.3972|2.82|3|3|3.07|3.3|3.01|3.28|3.17|2.78|2.88|3.15|3.2876|3.46|4.17|2.91|3.02|2.94|2.96|3.36|3.45|4.06|4.68|4.67|5.03|4.85|4.77|4.73|3.62|4.08|3.81|3.37|3.42|2.58|3.08|2.64|3.105|3.56|3.61|2.9|3.38|
2022-02-19 16:25:58|pink_usa_0207|CIHHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3202|1.6716|1.6051|1.9185|2.042|2.4124|2.6309|2.251|2.3934|2.3934|2.5169|2.4029|1.5196|1.8996|1.8806|1.7381|1.5196|2.0515|2.042|1.5576|1.9|2.1|1.7|1.94|1.87|2.51|2.15|2.97|2.37|2.3|1.9|2.19|2.4314|2.45|2.83|2.97|3.58|3.82|4.38|3.58|3.605|3.64|4.63|5.47|4.875|5.05|4.42|4.6|4.96|5.86|8.29|8.42|8.1|7.841|
2022-02-19 16:26:00|pink_usa_0208|CIHKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|14.75|14|12.32|7.76|10.44|9.86|9|8.09|10.78|10.71|8.32|9.58|10.56|8.552|9.84|9.03|12.4675|11.76|15|11.65|11.75|10.44|10.5|12.77|11.535|13.46|15.22|17.65|20.04|21|18.5|19.99|18.59|23.585|24.92|22.86|26.14|23.21|23.07|24.12|31.28|39.185|44.7|37.01|39.66|
2022-02-19 16:26:03|pink_usa_0209|CMAKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4931|4.4444|5.9792|6.2222|6.0903|5.3819|7.5486|9.0972|6.7917|8.7014|7.6771|6.7639|7.4333|7.55|10.4917|9.9083|11.2417|7.6667|8.2833|7.375|7.425|9.25|9.5917|8.1083|8.2083|7.875|8.2917|7.9333|7.1|7.36|6.52|7.295|6.78|6.85|7.56|7.01|6.85|5.55|5.22|6.22|4.74|3.9|3.81|
2022-02-19 16:26:05|pink_usa_0210|CGMBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7917||0.8583|0.8||0.8083|1.0362|0.9667|1.0917|0.8333|0.7171|0.8|0.8917||0.9333|0.8917||0.8|1.1504|0.98|0.7667|0.7|0.7|0.75|0.7303|0.67|0.71|0.707|0.705|0.535|0.535|0.658|0.5482|0.36|0.3797|
2022-02-19 16:26:08|pink_usa_0211|TCEHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.444|1.31|1.462|2.32|3.21|4.022|4.018|3.204|4.36|4.49|5.046|5.37|4.134|3.964|5.61|6.17|6.7644|6.412|7.048|7.43|10.776|12.194|15.07|14.8|14.82|14.6|18.97|20.5|16.52|19.58|20.56|22.22|27.745|23.51|29.49|35.9|43.29|50.65|52.68|50.81|41.54|39.54|45.98|45.43|40.89|48.15|48.55|64|65.55|73.29|80.98|77.38|58.27|58.3|
2022-02-19 16:26:10|pink_usa_0212|SNPMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4615|0.4462|0.4192|0.5808|0.6308|0.6615|0.5923|0.6154|0.6846|0.7413|0.7769|0.7846|0.6923|0.8077|0.8654|0.6462|0.677|0.8769|0.8538|0.88|0.8025|0.8178|0.855|0.93|0.905|0.84|0.8062|0.8374|0.6509|0.595|0.625|0.695|0.695|0.675|0.738|0.78|0.7369|0.74|0.88|0.901|0.95|0.75|0.8|0.67|0.6167|0.57|0.4575|0.475|0.42|0.475|0.54|0.5328|0.4768|0.4601|
2022-02-19 16:26:13|pink_usa_0213|FOSUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.59|29.85|34|65.44|43.26|43.5|37.93|35.64|31.83|38.37|38.3|37.1|37.05|50|60.79|52.39|45.9|43.59|36.45|39.49|33.33|31.16|35.54|30.89|31.46|28.33|31.79|34.98|35.95|30.05|26.96|
2022-02-19 16:26:14|pink_usa_0214|CRWOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:15|pink_usa_0215|EGRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.74|15.442|18.48|21.73|19.04|15.9|17.39||22.49|53|87.1367|82.7|72.82|65.87|84.95|81.63|93.7|64.43|52.87|65.21|42.73|65.08|47.75|48.385|47.58|33.66|8.7|4.98|
2022-02-19 16:26:17|pink_usa_0216|CCCGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:18|pink_usa_0217|CKHUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.41|23.685|13.01|13.43|13.22|10.75|12.82|11.26|12.375|12.66|12.74|12.34|11.92|10.44|11.47|9.59|10.485|9.67|8.79|9.53|6.69|6.37|5.98|7.0565|7.97|7.7399|6.61|6.49|
2022-02-19 16:26:20|pink_usa_0218|CWYCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:20|pink_usa_0219|CSUAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.38|11.46|14.28|15.64|19.6|17.72|15.92|15.928|16.892|18.62|18.592|16.636|17.22|16.492|14.3|15.23|17.53|14.7|11.24|12.41|12.46|11.19|11.55|11.22|12.24|9.75|9.1|5.86|6.33|6.19|7.29|7.83|7.34|9.49|8.79|9.63|10.36|9.8|9.515|9.34|8.81|9.12|8.7|8.14|8.33|7.48|6.14|7.198|7.62|8.13|8.795|9.18|9.37|
2022-02-19 16:26:23|pink_usa_0220|CUAEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.21|1.86|2.3|3.75|4.45|4.94|4.2|3.79|3.9556|4.15|4.66|4.7|4.17|4.34|4.28|3.32|3.78|4.36|3.63|2.82|3.25|3.07|2.69|2.85|2.8765|2.89|2.43|2.23|1.5|1.5|1.66|1.644|1.98|1.9|2.25|2.51|2.41|2.55|2.799|2.67|2.1236|2.25|2.42|2.07|2.04|1.98|1.7|1.6|1.74|1.899|1.94|2.37|2.175|2.47|
2022-02-19 16:26:25|pink_usa_0221|PCCYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.505|0.91|0.78|1.08|1.195|1.12|1.16|1.06|1.15|1.29|1.46|1.41|1.164|1.28|1.44|1.33|1.28|1.36|1.27|0.99|1.13|1.07|1.09|1.27|1.3|1.14|1.08|1.15|0.68|0.64|0.68|0.66|0.62|0.73|0.76|0.568|0.65|0.675|0.71|0.74|0.785|0.6587|0.633|0.5384|0.513|0.4771|0.32|0.38|0.3192|0.303|0.3572|0.4826|0.4634|0.4322|
2022-02-19 16:26:27|pink_usa_0222|CAOVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6658|9.5034|9.5034|6.7823|9.7552||11.1279|12.1432|14.4159|13.4396|11.9791|14.6661|13.6459|12.4795|11.8232|12.8905|13.7872|15.0592|17.1873|14.9065|17.435|15.75|15.4267|17.1667|13.1825|15.5733|15.025|16.2|15.55|17.66|16.15|16.215|15.99|18.125|17.89|15.82|19.167|15.43|15.74|12.63|11.085|13|12.4|11.205|11.78|
2022-02-19 16:26:30|pink_usa_0223|BKEAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|2.625|2.15|2.15|2.187|2.3|2.23|2.29|2.29|2.1|1.85|1.98|1.8|1.66|1.75|1.97|2.5|3.15|2.95|2.75|2.85|3.11|2.9|2.94|2.85|2.98||4|5.5|5.35|5.85|5.68|5.6|6.2|4.85|5.6|3.45|2.1|1.95|2.86|3.53|3.81|3.67|3.76|4.25|4.21|4.11|4.12|3.41|3.48|3.66|3.45|3.7075|3.79|3.86|3.64|4.19|4.14|3.95|4.1145|4.12|3.76|3.84|4.43|3.275|3.42|3.53|3.69|4.11|3.8|4.02|4.23|4.3|4.22|4|3.98|3.67|3.095|3.16|2.74|2.49|2.34|2.2|2.25|1.8725|2.23|2.166|1.94|1.56|1.38|
2022-02-19 16:26:33|pink_usa_0224|LGFRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|13.28|16.45|12.48|17.25|21.1|26.3399|25.3|33.08|25.77|26.11|29.84|35|38|36.8|46.9975|48.7255|47.53|56.298|57.03|69.3755|58.71|43.85|47.55|
2022-02-19 16:26:35|pink_usa_0225|AHCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.7|5.3333|15.3333|14.6667|16.5|23|15.57|14.6|16.01|13.45|15.58|18.45|16.98|13.32|16.5|18.51|19.79|17.72|15.81|18.025|18.85|17.39|14.688|13.64|12.295|11.66|13.65|13.187|17.34|16.86|20.18|23.055|26.48|27.955|30.91|24.2|30.655|30.003|28.9975|36.51|34.35|32.6757|34.51|31.18|32.79|26.38|26.695|25.285|
2022-02-19 16:26:38|pink_usa_0226|ZHEXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.62|0.76|0.72|0.88|0.98|0.91|0.9|0.915|0.945|0.9|0.78|0.61|0.71|0.689|0.651|0.667|0.775|0.835|0.752|0.915||0.93|1.076|1.02|1.16|1.48|1.359|1.33|0.89||0.83|1.11|||1.292|1.21|1.09|0.98|0.92|0.75|0.769|1.02|1.02|1.03|0.849|0.778|0.675|0.7127|0.8256|0.856|0.8521|0.7808|0.9148|
2022-02-19 16:26:39|pink_usa_0227|DNFGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|116|89.98||87.4|84.2|99.61|86.2|77.45|65.81|78.34|67.6|65.7|74.73|82.45|68.91|86.64|82.08|73.32|79.96|70.66|55.21|67.19|59.09|51.58|51.31|47.87|56.115|63.46|66.65|59.5|64.46|53.25|53.55|43.12|52.75|39.65|50.1775|46.5025|31.37|30.5|30.06|52.18|46.18|45.05|48.55|43.1|
2022-02-19 16:26:41|pink_usa_0228|MPNGY|price|0.0514469453376|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.74|26.19|49.45|74.95|78.12|76.64|55.265|67.86|47.4|
2022-02-19 16:26:43|pink_usa_0229|CRRRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:43|pink_usa_0230|CRCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|9.41|8.19|7.2|7.2|7.2|7.2|7.2|
2022-02-19 16:26:45|pink_usa_0231|WEICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.185|10.725|13.4|12.39|11.574|9.085|9.905|9.605|8.25|6.115|8.955|6.655|6.345|7.91|8.135|7.315|7.79|7.3|8.77|7.16|6.67|3.64|4.385|4.49|3.98|5.405|6.13|7.1225|6.94|8.89|8.98|8.6|10.4|9.67|8.92|12.82|13.02|12.078|16.867|12.71|14.754|15.62|15.6912|21.29|17.975|17.01|15.89|
2022-02-19 16:26:47|pink_usa_0232|JIAXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.34|0.71|1.1|1.66|2.24|2.38|2.06|2.18|2.49|3.11|3.16|3.1|2.45|2.06|2.54|2.16|2.65|2.6|2.15|1.88|2.06|1.85|1.51|1.55|1.65|1.8|1.64|1.69|1.33|1.03|1.21|1.22|1.15|1.43|1.48|1.5|1.6|1.48|1.39|1.25|1.26|1.05|1.38|1.18|1.15|1.34|0.8|1.04|1.15|1.53|2.0215|1.98|1.84|1.525|
2022-02-19 16:26:50|pink_usa_0233|JMHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|18.6|19.05|24.75|30.82|30.23|33.2|36.07|46.14|43.5|43.7|55|46.4|45.87|50.27|48.95|57.4|61.57|64.7|57.71|55.56|51.45|59.24|60.05|59.44|59.87|63.1|56.24|47|47.99|56.87|55.53|60.32|54.57|66.53|62.79|63.43|61.2|62.125|62.63|62.13|66.095|63.35|63.1|55.605|55.79|45.83|42.1|41.65|55.97|66.22|63.275|51.74|55.43|
2022-02-19 16:26:52|pink_usa_0234|JARLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.5|18.8|23.95|32|30.35|34.2|35.05|45.65|45.35|44.05|55.5|50|48|49.37|48.63|56.6|64.5|64|60|54.9|51.75|39|60.53|61.82|61.05|63.045|55.18|47|49.11|56.97|57.17|60.18|54.65|65.53|64.95|63.5|61.03|62.52|63.255|62.42|66.3|63.78|64.14|54.9|54.6|46.62|41.51|40.31|55.57|66.2|62.839|50.12|56|
2022-02-19 16:26:54|pink_usa_0235|CICOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8846|4.8077|5.1969|5.3462|4.2308|4.5231|4.0692|3.8769|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|
2022-02-19 16:26:57|pink_usa_0236|ZTCOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.25|9.75|11.75|11.95|6.5|8.16|8.19|9.07|5.9167|4.4917|5.175|4.8333|3.125|2.5|2.75|2.9333|2.6083|3.125|3.4067|3.35|3.25|3.7167|3.6|3.6942|5.2199|4.6|4.4|3.4705|2.5|3.07|3.15|3.72|4.865|5.52|7.31|7.18|3.05|3.515|3.79|5.74|5.56|5.49|5.88|5.63|5.97|4.85|4.6495|5.4|6.09|6.58|5.32|
2022-02-19 16:27:00|pink_usa_0237|SMICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:00|pink_usa_0238|SNLAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.905|5.621|5.522|10.318|10.483|10.406|10.725|10.043|11.209|10.252|9.086|8.426|7.623|6.72|7.92|7.0625|9.06|9.11|8.4|6.83|7.53|6.85|7.05|8.16|7.73|7.95|7.76|8.56|7.32|7.25|7.97|8.16|9.06|7.25|8.78|8.58|8.91|8.67|8.25|7.92|8.58|8.9|9.33|8.472|7.61|7.41|5.91|6.14|5.9625|6.87|7.17|8.29|6.6|6.25|
2022-02-19 16:27:02|pink_usa_0239|SHTDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.68|22.3892|24.29|20.5|23.49|23.2|22.2|21.95|26.04|19.73|23.9|20.32|20.86|17.025|16.74|18.22|11.82|12.3825|10.835|11.53|12.13|14.82|12.88|10.7|
2022-02-19 16:27:04|pink_usa_0240|PINXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.29|10.29|9.42|9.42|9.42|9.42|7.98|8.51|8.3|6.55|6.15|6.48|6.15|6.42|6.42|6.02|6.02|
2022-02-19 16:27:05|pink_usa_0241|SIELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|8.8|9.51|9.06|9.5|8.98|10.96|12.8|9.91|10.75|7.55|8.93|10.25|8.06|7.12|8.54|8.32|6.63|7.15|7.17|7.12|7.92|10.56|9.507|13.094|16.43|10.84|10.48|9.591|8.16|9.6|8.65|10.1|9.55|8.66|8.11|7.05|6.66|6.83|6.84|7.34|7.05|6.525|6.09|4.6025|5.85|5.8|5.58|7.07|5.285|5.79|5.788|
2022-02-19 16:27:08|pink_usa_0242|CIADY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14||15.8|12.03|14.12|13.402|14.91|14.434||18.438||23.9|24.82|24.022|23.224||26.66|27.4|17.19|16.94|17.02|16.38|18.79|19.39|19.28|19.82||32.25|29.37|36.26|31.31|31.3|30.52|39.01|41.27|41.56|34.27|36.85|45.44|56.8825|56.76|61.56|64.77|56.825|
2022-02-19 16:27:09|pink_usa_0243|SUHJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|8.5|8|10.625|8.5|7.5|8.5|9.55|10|9.05|5.75|7.8|7.7|7.3|5.95|5.95|5.35|5.5|8.35|8.1|9.1|7.75|9.25|9.8|9|9.4|10.45|9.75|10.25|9.95|10.95|11.5|11.65|11.65|17|19.35|14.8|14.7|11.89|8.5|9.38|12.45|14.77|14.8|14.8|13.61|15.87|16.27|15.24|14.12|13.02|12.6|14.42|11.46|14.52|14.97|13.7|12.77|14.04|12.57|11.78|13.73|14.975|15.13|15.37|16.27|13.42|12.18|13.64|11.36|15.11|12.535|14.735|14.86|17.33|16.35|16.575|15.375|15.1|14.58|16.72|16.9|14.63|15.22|12.34|12.76|13.14|12.715|15.08|14.93|12.33|12.17|
2022-02-19 16:27:13|pink_usa_0244|CBUMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.29|37.35||34.46|49.52|53.27|50.7|43.97|34.6|38.58|42.86|45.2875|51.3175|54.07|54.73|63.45|56.7|73.55|57.87|69|60.66|
2022-02-19 16:27:15|pink_usa_0245|YZCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.2892|1.0781|0.9844|1.0313|2.3359|2.3281|1.7813|1|1.3906|1.6875|1.5859|2.2375|2.7625|1.5813|1.8188|2.475|2.4937|2.1125|2.5438|2.6|3.05|3.2662|6.4413|6.725|6.63|7.9688|8.9838|8.93|7.7763|7.5|6.276|8.32|7.21|6.742|8.24|9.472|13.772|17.976|19.992|12.358|18.332|11.13|6.83|6.8|12.68|14.42|21.28|24.1|22.41|24.11|29.95|36.2|38.26|25.68|21.26|21.96|15.28|15.31|16.46|14.14|7.62|10.74|9.29|6.84|7.56|8.4|8.55|7.99|7.86|4.84|4.78|5.22|6.48|6.29|6.62|8.02|8.23|10.52|11.665|12.835|12.1325|11.26|8.05|10.15|9.24|10.955|8.905|7.18|7.67|7.59|8.11|11.21|13.1|18.45|20.1|
2022-02-19 16:27:19|pink_usa_0246|HEGIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.2|44.96|49.97|54.21|59.99|59.2255|52.56|52.07|49.57|51.865|59.75|58.86|47.63|46.63|42.59|42.03|38.32|35.2|39.28|37.37|45.66|56.16|45.68|50.19|45.79|36.42|44.41|35.96|31.95|36.46|37.7899|39.56|35.995|34.965|33.705|34.89|26.61|26.49|
2022-02-19 16:27:21|pink_usa_0247|YSHLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.295|0.26|0.52|0.68|0.83|0.78|0.945|1.33|1.45|1.42|1.17|0.75|0.7|1.02|0.77|0.755||0.74|0.65|0.765|0.89|0.86|0.9|0.9|0.92|0.88|1.02||0.6553|0.7|0.65|0.52|0.565|0.785|0.9||1.1||0.67|0.94|0.94|1.08|1.08|0.78|0.825|0.6|0.65|0.71|0.675|0.705|1.09|1.05|0.9499|
2022-02-19 16:27:23|pink_usa_0248|SHPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22|11.17|10.04|11.33|11.25|13.35|13.24|10.68|10.6799|9.55|11.09|13.5||13.17|12.65|12.85|12.64|12.94|14.34|12.34|12.92|11.01|9.88|9.1375|9.73|7.08|8.65|8.57|8.35|10.23|10.9|10.1|8.94|
2022-02-19 16:27:26|pink_usa_0249|CHJHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:26|pink_usa_0250|TCYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:27|pink_usa_0251|DSFGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.94|19.94|17.823|18.67|14.51|16|14.01|11.52|11.65|8.311|8.44|7.0425|8.26|10.44|10.499|8.87|8.7625|
2022-02-19 16:27:28|pink_usa_0252|CGXYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0603||||0.89|0.92|0.88||0.7|0.645|0.53||0.69|0.58|14.02|13.03|13.03|12.4|13.31|14.56|15.71|15.75|14.422|13.48|
2022-02-19 16:27:30|pink_usa_0253|CRYCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|6.48|7.27|6.9201|7.687|7.02|6.105|5.44|4.04|4.505|3.84|3.12|4.45|3.55|3.705|3.525|
2022-02-19 16:27:31|pink_usa_0254|CRYYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.79|0.76|0.73|0.71|0.81|0.67|0.6|0.551|0.43|0.41|0.32|0.33|0.38|0.332|0.332|0.3408|
2022-02-19 16:27:32|pink_usa_0255|TSGTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4375|1.6875|1.2|0.925|1.55|0.875|1.2|1.825|1.125|1.25|1.375|1.9|2.25|2.55|3.2|3.675|4.45|5.975|5.85|4.25|4.8|5.075|5.125|5.275|5.225|5.15|6.25|5.75|6.5|8.075|8.55|13.125|18.4|16.275|13.675|11.375|8.725|10.05|10.825|15|18.675|25.905|25.375|25.055|29.235|27.1|24.625|28.1|26.85|26.99|28.36|30.25|27.625|29.74|30.85|35.055|38.005|41.77|35.305|38.335|36.305|34.025|33.475|31.41|22.13|21.977|18.4899|17.34|20.05|19|23.06|22.16|20.02|24.5|25.165|28.51|23|20.26|23.5|31.11|30.76|32.45|25.351|36.52|39.555|49.634|45.33|54.19|37.3|47.8|
2022-02-19 16:27:36|pink_usa_0256|HYSNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.08|3.4|4.65|5|5.7|5.69|5.63|7.44|9.14|8.03|9.53|6.82|6.53|8.16|7.75|9.1|9.5|10.2|8.31|8.98|8.55|8.32|9.25|9.282|8.76|8.37|8.9|8.42|8.1|8.1|8.93|9.3|8.35|9.18|9.61|9.43|10.608|10.21|11.4|10.26|10.08|10.36|10.18|7.92|8.02|5.7|6.59|6.4|7.06|7.91|8.2|6.59|6.22|
2022-02-19 16:27:38|pink_usa_0257|GWLLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|8.5933|13.4567|12.3167|14.31|18.0673|18.5333|16.7167|12.2933|13.45|19.0433|22.7133|16.3667|11.43|11.58|7.92|8.16|9.85|9.19|11.3|12.4|12.43|11.15|10.89|8.28|6.4|5.76|7.14|7.04|6.79|7.35|5.995|6.5|12.52|29.64|26.745|31.91|38|37.76|
2022-02-19 16:27:41|pink_usa_0258|GZUHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|||23.78|23.46|32.55|30.18|33.06|33.17|31.01||27.64||24.37|20.62|24.33|19.07|23.68|29.7|25.75|||33.03|31.35|47.38|53.18|52.76|42.26|37.5|29.07|40|44.5|30.1|37.25|29.56|23.16|25|25|26.05|23.59|13.21|7.485|
2022-02-19 16:27:42|pink_usa_0259|WYNMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|18|22.32|27.6|31.83|28.49|24.6378|29.55|22.75|26.74|26.96|26.7|26.02|32.98|45.48|41.28|36.33|32.855|27.99|21.05|18|11.187|11.54|15.63|14.31|16.69|15.49|21.1|23.366|26.61|31.143|35.465|31.785|23.1|21.95|23.65|20.654|20.14|24.5575|15.121|17.14|16|16.685|19.49|15.58|8.13|7.96|
2022-02-19 16:27:44|pink_usa_0260|PPCCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.46|18.3667|21.1333|22.38|20.0933|21.6867|21.4733|23.6267|18.3533|22.5867|24.5333|22.74|24.82|29.6933|34.3333|33.2|38.1267|32.4133|35.8733|28.6267|30.2733|29.1333|25.6333|26.2333|28.1667|30.0733|32.7733|47.54|41.5|28.445|24.85|27.47|26.34|29.455|30.71|23.73|23.77|17.1|19.04|21.9|21.05|22.815|20.37|
2022-02-19 16:27:47|pink_usa_0261|OROVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7337|20.8263|42.3005|48.5946||72.9382|61.6458|88.8588|89.9695|77.1961|65.5333|42.8188|63.497|63.497|48.6872|56.1476|60.3314|34.47|34.47|29.25|25.19|23.42|24.9|28.6|29.18|30.88|25.73|24.92|23.21|18.92|17.4|19.16|19.16|27.8|34.25|45.87|47.84|47.84|47.84|49.63|49.63|49.63|30.11|22.46|33.84|21.03|20.92|20.49|42.31|63.18|102.45|91.35|120.7|
2022-02-19 16:27:50|pink_usa_0262|BEIJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.07|0.155|0.16|0.37|0.31|0.33|0.32|0.23|0.265|0.26|0.23|0.21|0.175|0.14|0.18|0.17|0.17|0.235|0.23|0.2|0.225|0.205|0.225|0.24|0.285|0.295|0.3085|0.46|||0.3045|0.28|0.3273|0.295|0.37|0.395|0.3673|0.343|0.33|0.3324|0.31|0.2958|0.3192|0.367|0.355|0.316|0.24|0.245|0.2|0.2|0.22|0.179|0.16|0.16|
2022-02-19 16:27:52|pink_usa_0263|ZLIOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|13.5|11.12|14.9|11.67|6.65|8.7|9.41|7.18|6.84|5.876|7.08|6.3|6.83|3.78|3.66|3.77|3.12|3.61|5.13|6|4.57|4.15|3.89|3.81|4.25|3.73|3.26|5.15|6.49|7.22|7.55|6.5|8.209|9.5|11.685|15.21|10.68|10.13|6.66|
2022-02-19 16:27:54|pink_usa_0264|AIRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|6|7.05|9.93|12.12|15.18|20.6|19.74|26.82|22.36|18.74|21|14.98|14.7|13.03|11.49|12.41|16.72|17.24|13.93|14.24|14.597|12|11.46|12.682|15.93|18.25|23.04|15.14|16.26|13.7|13.487|13.67|13.06|16.2|20.32|16.65|23.55|24.05|18.97|19.73|17.04|20.4|19.65|17.62|20.55|13.25|12.28|13.21|15.45|16.69|14.9|12.53|13.6|
2022-02-19 16:27:56|pink_usa_0265|AICAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.27|0.22|0.45|0.59|0.79|1.05|1.06|1.31|1.11|0.91|1|0.69|0.715|0.6919|0.565|0.56|0.81|0.875|0.697|0.69|0.729|0.6004|0.554|0.65|0.8131|0.8996|1.12|0.754|0.781|0.65|0.6582|0.69|0.6795|0.81|0.9614|0.9|1.186|1.3|1.22|0.8561|0.95|1.11|0.9757|0.9196|1.01|0.72|0.64|0.642|0.7752|0.8513|0.72|0.6482|0.6494|
2022-02-19 16:27:58|pink_usa_0266|BYDDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.23|3.2|3.75|7.68|16.5|16.72|20.68|15.952|14.86|11.01|7.83|5.6|3.32|4.3|5.08|3.93|3.68|4.94|6.37|8.29|8.7|9.78|11.75|11.23|13.32|7.81|9.51|12.35|9.72|10.78|11.57|11.76|13.465|10.73|11.28|12.54|19.55|16.25|15.934|12.35|14|12.99|12.055|12.05|9.86|9.55|9.54|15.54|28.43|49.87|44.35|57|61.46|66.79|
2022-02-19 16:28:02|pink_usa_0267|SHZHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25||10.2|10.15|12.3637|12.4|11.88|13.05|13.02|13.095|14.08|10.66|12.58|16.355|19.16|20.525|24.81|21.25|19.27|
2022-02-19 16:28:03|pink_usa_0268|ALMMF|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||||
2022-02-19 16:28:05|pink_usa_0269|MAANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:28:06|pink_usa_0270|CHOLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375|0.78|0.81|1.08|1.09|1.19|1.57|1.2|1.46|2.08|2.0212|1.86|1.36|1.53|1.43|1.44|1.7|2.03|1.98|1.75|2.58|3.15|2.4|2.34|2.65|1.76|1.59|1.64|1.06|0.852|0.74|0.72|0.741|0.89|0.96|0.85|0.884|0.91|1.01|0.91|0.91|0.91|1|0.963|1.22|1.46|0.6832|0.87|0.6799|0.8512|0.9|1.03|0.8|0.7932|
2022-02-19 16:28:08|pink_usa_0271|SFOSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59|3.64|3.35|3.5|3.4548|4.32|3.19|2.84|2.448|2.49|3.19|3.18|3.65|3.89|4.05|6.1899|6.33|5.62|3.61|3|3.62|2.87|2.819|3.02|3.141|3.56|4.08|4.705|4.144|8.015|5.249|4.2|
2022-02-19 16:28:10|pink_usa_0272|DIPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:28:11|pink_usa_0273|WQTEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.32|0.22|0.54|0.67|0.67|0.79|0.56|0.77|0.98|1.17|0.73|0.46|0.5|0.5|0.34|0.37|0.36|0.535|0.602|0.5786|0.6161|0.5524|0.5398|0.49|0.53|0.57|0.735|0.406|0.46|0.66|0.695|0.7|0.627|0.6858|0.55|0.515|0.49|0.5|0.42|0.33|0.331|0.412|0.32|0.2685|0.295|0.2542|0.19|0.2163|0.2495|0.2642|0.27|0.3696|0.3494|
2022-02-19 16:28:13|pink_usa_0274|CHFFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.94||11.6|12.44|13.3|11|13.66|10.69|14.85|14.66|15.06|13.15|10|9.38|9.48|9.18|7.7|7.67|5.25|5.17|5.74|5.6|6.889|5.5|7.31|7.39|
2022-02-19 16:28:15|pink_usa_0275|ZIJMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|8.3|6.55|7.6|7.736|6.56|3.53|4.87|4.36|4.3|4.45|4.91|5.77|6.19|6.9499|5.06|5.1|6.32|6.29|6.758|6.24|8.03|7.02|7.34|6.738|9.2113|7.99|7.45|7.96|8.44|8.16|7.16|8.46|7.56|8.91|12.77|22.15|24.28|25.8|24.27|25.61|
2022-02-19 16:28:17|pink_usa_0276|XNGSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0144|12.9648|12.872|13.208||12.6128|13.4208|||17.744|22.456|22.9952|22.664|28.6192|26.904|28.96|26.03|22.6512|23.4384|25.4|19.32|21|20.58|18.5|19.19|16.35|22.91|24.25|27.43|28.79|35.18|38.065|37.035|35.8|38.6|37.86|42.46|43.72|38.14|44.53|42.49|56.55|65.001|75.73|63.26|74.7|
2022-02-19 16:28:19|pink_usa_0277|ZHSHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6|7.12|6.72|8.45|7.5|7.5|
2022-02-19 16:28:20|pink_usa_0278|ZHUZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6|30.67|25.16|28.39|26.66|25.06||25.29|30.05||27.47|29.95|28.91|28.62|28.47|26.07|21.96|18|15.96|13.15|15.725|20.395|25.845|28.71|31.59|25.51|
2022-02-19 16:28:22|pink_usa_0279|CEVIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08||16.71||13.53|14.93|17.08|13.61|13.23|14.88|12.62|13.42|19.98|23.97|33.26|41.09|22.62|19.69|21.32|19.76|||19.69||22.98|24.9|21.7|21.77|17.18|17.97|19.77|14.81|14.81|17.25|18.3|14.41|13.61|13.61|13.61|13.61|11.6|11.6|
2022-02-19 16:28:24|pink_usa_0280|HOKCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5002|0.5002|0.4424|0.4485|0.5289|0.5755|0.5796|0.5586|0.599|0.5939|0.727|0.6707|0.6554|0.64|0.6246|0.6349|0.6758|0.7782|0.8448|0.8243|0.9113|1.0649|1.0393|1.0291|1.0393|1.1264|1.2288|1.1264|1.1776|1.152|1.1622|1.0752|1.1929|1.4848|1.4336|1.2083|1.1264|0.768|0.8038|1.0342|1.2339|1.2237|1.239|1.2288|1.2697|1.2441|1.2083|1.1161|1.1622|1.1366|1.3107|1.0752|1.2493|1.3773|1.5027|1.2493|1.2083|1.1981|1.0854|1.1996|1.2728|1.2278|1.2587|1.301|1.2019|1.2081|1.1213|1.1585|1.2777|1.1926|1.3561|1.4617|1.4093|1.4842|1.5592|1.6079|1.6574|1.6821|1.9749|2.0317|1.7052|1.7868|1.4512|1.4476|1.3286|1.4095|1.5524|1.52|1.52|1.47|
2022-02-19 16:28:27|pink_usa_0281|TSYHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.2064|6.7|6|7.5|10.01|9.67|8.83|10.69|10.48|11.557|14.9|12.455|15.2|15.89|18.92|23.2|20.56|23.49|29.396|26.284|29.535|29.604|27.71|25.265|24.66|26.04|19.62|19.99|24.8595|17.34|19.318|20.81|23.185|23.51|22.36|19.436|17.018|
2022-02-19 16:28:30|pink_usa_0282|SOTGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.5|115.6099|85.289|117.2|97.97|145.969|173.17|134.143|158.655|151.85|211.88|230.96|316.89|269|326.9999|
2022-02-19 16:28:31|pink_usa_0283|SNPTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.08||0.8355|1.02|1.37|1.4|1.69|1.86|2.2|1.9178|2.24|2.72|3.2|4.941|4.26|7.37|8.9287|15.05|12.101|20.2|17.65|11.35|9|11.69|10.17|15.11|17.2501|13.77|15.75|15.275|20.325|22.93|31.65|26.96|30.54|
2022-02-19 16:28:33|pink_usa_0284|ZHAOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1075|0.39|0.5689|0.75|0.695|1.045|0.92|1.205|1.525|2.075|2.225|2.14|1.46|1.5539|1.68|1.22|1.75|1.62|1.4|0.67|0.85|0.61|0.69|0.5634|0.574|0.5227|0.517|0.55|0.555|0.49|0.78|0.85|0.98|0.85|0.91||||0.75|||0.77|1.15|0.94|1.31|1.31|1.16|1.17|1.28|1.14|1|1.06|0.9116|0.8093|
2022-02-19 16:28:35|pink_usa_0285|CGHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.17|38.4|40.53|33.85|40.646|50.86|71.82|72.15|93|97|73.01|87|89.7|91.6|92.8|96.05|86.9775|77.04|69.156|95.9|104.93|76.67|70.265|51.585|
2022-02-19 16:28:37|pink_usa_0286|CGHOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.17|0.14|0.25|0.305|0.63|0.525|0.53|0.5592|0.425|0.47|0.405|0.34|0.43|0.28|0.475|0.535|0.805|1|1.04|1.05|1.42|1.52|2|1.68|1.51|1.61|1.58|1.32|1.41|1.43|1.48|1.57|1.29|1.68|2|2.89|2.82|3.54|3.93|2.98|3.45|3.41|3.57|3.89|3.75|3.28|3.58|2.77|3.78|4.005|3.75|2.78|1.99|
2022-02-19 16:28:39|pink_usa_0287|HTCMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.15|44.65|32.75|32.46|42.47|36.24|29.92|41.69|43.5|42.86|46.01|40.35|37.94|38.98|37.63|41.99|36.24|35.3|31.24|31.655|31.63|28.75|37.98|42.4|50.46|49.5|59.36|72.44|79.7|64.02|67.48|51.33|51.87|51.67|49.07|59.56|42.49|52.66|70.42|52.58|66.5|61.22|59.43|56.02|
2022-02-19 16:28:40|pink_usa_0288|SHZNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.02|32.18|||32.18|32.18|32.18|32.18|32.18|32.18|32.18|48.3|48.3|48.3|48.3|48.3|48.3|48.3|56.94|60.1|56.5|56.5|56.5|56.5|47.98|47.98|51.88|51.88|51.88|51.88|
2022-02-19 16:28:43|pink_usa_0289|SNYYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.51|0.525|0.5|0.43|0.264|0.32|0.326|0.245|0.25|0.27|0.215|0.27|0.324|0.19|0.18|0.2|0.18|0.15|0.14|0.195|0.185|0.194|0.19|0.27|0.37|0.356|0.29|0.4369|0.368|0.37|0.5|0.6|0.5|0.6|0.61|1.11|1.2|1.2|0.9441|
2022-02-19 16:28:45|pink_usa_0290|CHDGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.3901|0.4123|0.4787|0.395|0.456|0.652|0.3755|0.52|0.48|0.46|0.45|0.4797|0.45|0.41|0.44|0.38|0.405|0.3931|0.3588|0.3411|0.356|0.3295|0.268|0.251|0.265|0.29|0.268|0.322|0.33|0.3295|0.3079|0.3034|
2022-02-19 16:28:46|pink_usa_0291|CDGXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|9.2|8.8|8.48|13.88|12.54|11.74|10.26|9.83|10.2|9|10.12|8.73||9.11|9.1|9.3|7.96|7.69|7.18|7.18|7.18|5.39|4.6|4.6|6.81|6.32|5|6.61|6.61|5.03|
2022-02-19 16:28:48|pink_usa_0292|WXXWY|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|
2022-02-19 16:28:50|pink_usa_0293|LKHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4||16.65|19.44|18.37|11.68||14.54|11.14||10.37|9.84|9.38||9.11|9.94||||7.3|7.74|7.53|8.34|||15.53||||19.85||17.77|17.77|14.45|13.13|13.13|13.75|16.44|14.32|15.13|18.41|16.5|15.53|13.99|
2022-02-19 16:28:51|pink_usa_0294|SHWGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|5.5|4.39|3.35|4.77|4.51|5.27|3.9|3.69|4.67|4.19|5.31|4.54|3.85|4.11|3.34|3.46|2.99|2.66|2.74|2.54|2.23|2.6205|2.47|2.82|3.01|2.8865|2.82|2.47|3.21|4|3.784|3.72|3.55|4.18|4.615|5.32|9.29|8.14|9.02|6.94|9.92|7.0095|5.02|
2022-02-19 16:28:54|pink_usa_0295|AACAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.465|0.805|1.07|1.54|1.685|1.37|2.225|2.725|2.4|2.281|2.13|2.329|2.832|2.925|3.82|3.431|4.658|5.295|4.914|4.883|4.74|6.632|5.934|5.41|5.776|5.633|6.016|6.513|7.404|8.171|10.047|8.621|12.168|12.775|17.075|18.399|18.87|13.98|10.195|5.74|5.81|5.465|5.2975|8.48|5.63|6.23|5.4094|5.56|5.04|7.48|4.68|3.91|
2022-02-19 16:28:56|pink_usa_0296|CPKPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.47|0.52|0.77|0.86|1.71|1.8|2.17|1.92|3.11|3.29|2.6|2.37|3|2.93|2.95|2.99|3.02|2.76|2.27|2.26|2.38|2.55|2.47|2.78|2.677|2.88|3.6|2.79|2.65|2.53|2.5|3.16|2.974|2.41|1.865|1.944|1.888|1.88|2.35|2.215|2.075|2.24|2.136|2.1|2.07|1.78|2.06|2.24|2.394|3.19|2.6801|2.965|3.617|
2022-02-19 16:28:58|pink_usa_0297|SOHOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.38|0.44|0.66|0.52|0.515|0.55|0.57|0.69|0.76|0.825|0.88|0.6398|0.67|0.72|0.75|0.605|0.745|0.815|0.855|0.855|0.9|0.76|0.78|0.768|0.6716|0.674|0.6187|0.38|0.47|0.4701|0.455|0.59|0.5123|0.54|0.534|0.6635|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|
2022-02-19 16:29:01|pink_usa_0298|MCRPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.445|||0.55|0.73|0.81|0.6|0.63|0.729|0.645|0.4822|0.445|0.4632|0.52|0.387|0.44|0.43|0.47|0.684|0.765|0.6892|0.7|0.88|1.01|1.0602|1.2|1.37|0.9|0.911|0.74|0.9928|1.024|2.36|3.8|3.88|5.185|5.46|9.105|6.2475|3.692|
2022-02-19 16:29:02|pink_usa_0299|HNLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.45|4.062|3.875|4.58|4.1|4.625|4.7|4.8|4.55|4.3|4.5|4.35|4.1|4.18|4.25|5.55|6.45|7.15|6.55|7.85|9.6|8.8|8.75|9.75|10.95||10.95|12.95|14.95|17.8|22.35|26.9|25.6|20.6|21.9|15.5|14.6|15.43|21.4|25.55|23.65|26.16|27.12|33.02|32.5|30.82|30.46|24.57|26.86|32.2|29.44|31.44|28.46|29.71|26.42|26.52|24.69|24|27.11|27.939|22.036|22.86|22.61|18.68|16.61|13.875|14.08|19.25|17.64|21.75|21.05|18.07|18.17|17.05|14.03|12.89|12.97|15.45|12.9|12.51|12.1|12.48|11.41|12.35|12.66|12.21|12.4|12.65|10.91|
2022-02-19 16:29:05|pink_usa_0300|HGKGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|2.95|2.85|3.1|2.75|3.5|3.625|3.72|3.9|3.63|3.85|3.7|4.05|3.72|3.88|4.05|3.9|4.05|4.4|4.3|4.45|4.6|4.52|4.57|4.87|5|4.72|4.66|4.7|4.8|4.955|5.05|5.16|5.3|6.2|6.09|5.8|5.51|6.09|5.51|5.48|5.4|5.8|5.83|6.07|6.22|6.46|7.55|8.01|7.27|7.33|7.37|8.2|8.45|9.27|8.6|8.86|7.93|8.25|8.69|8.88|9.66|9.65|9.25|9.2|9|10.02|8.69|9.75|8.715|8.57|9.07|8.6|8.385|9|6.89|7.0014|6.952|6.92|7.25|6.68|7.17|5.8605|5.675|5.2721|5.3|5.9|6.245|5.95|6.17|
2022-02-19 16:29:08|pink_usa_0301|HLPPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.625|4.3|2.8|3.5|4.375|5.5|5.55|5.7|4.25|5.45|4.8|5.05|5.45|5|4.81|4.609|6.25|6.55|7.6|6.3|7.55|7.75|7.55|7.5|8|7.85||9.3|11.25|11.65|14.35|17.75|22.2|20.6|16.65|17.21|12.26|11.36|11.84|16.55|17.86|19.11|19.9|19.4|24.26|23.58|20.65|20.11|15.42|14.18|17.91|16.56|17.9|19.75|18.89|17.12|17.11|15.73|13.045|15.46|15.42|14.145|13.81|14.88|11.4|11.64|9.43|9.715|11.5|10.39|13.17|12.33|12.02|12.069|11.81|10.485|9.715|9.64|12.26|11.92|11.315|10.94|9.36|11.68|13.46|12.68|12.76|12.4396|10.99|10.45|
2022-02-19 16:29:12|pink_usa_0302|KGDEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.83||28.95|30.16|||30.53|39.97|45.1||35.24|32.01||42.58||||44.4|66.91|92.75||95.03|95.03|133.69|126.79|126.79|126.79|135|221.83|251|335.76|340|336.67|325.61|326.43|
2022-02-19 16:29:14|pink_usa_0303|JELCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.56|0.62|0.9|1.14|||2.2|1.956||2.8|2.4072|2.52|2.06|2.4|2.56|||2.6|2.88||2.8|3.76|3.88|3.56|3.81|3.79|3.58|3.35|3.26|3.36|2.89|2.32|2.72|2.655|3.03|3.46|3.5|3.98|4.045|2.97|2.73|2.59|2.28|2.04|1.86|2.23|1.85|1.87|1.93|2.51|2.61|2.74|2.23|2.14|
2022-02-19 16:29:16|pink_usa_0304|JEHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.77|21.4|21.4|21.05|17.6|17.71|17.175|17.92|18.9|25.97|28.87|28.11|21.38|20.03|
2022-02-19 16:29:17|pink_usa_0305|CFTLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.598|0.673|0.79|0.69|0.65|0.45|0.6|0.48|0.46|0.75|0.4|0.54|0.7|1.005|1.01|1.56|1.88|1.2|
2022-02-19 16:29:19|pink_usa_0306|JEXYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|14.75|14.6|15.87|16.71|18.1|18.97|18.46|20.56|22.25|22.26|17.29|14.66|17.71|19.12|18.48|17.29|20.47|20.24|19.84|23.37|24.7|22.46|23.66|21.03|23.71|24.59|25.92|25.5|26.23|25.98|25.74|27.8|25.45|27.99|28.27|31.25|30.78|27.99|25.548|26.32|26.65|28.52|28.4|26.43|27.3|21.1|24.025|19.474|22.2|24.06|22.3368|20|20.5|
2022-02-19 16:29:22|pink_usa_0307|BJCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.7|2.85||||3.5|3.65|3.86|5.51|5.64|4.96|5.52|5.43|5.32|5.63|4.78|5.86||8.66|7.51|6.65|5.1|6|5|4.83|4.23|4.39|4.73|3.201|3.16|2.91|3.85|3.73|3.3795|2.93|2.925|
2022-02-19 16:29:23|pink_usa_0308|GNGYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.43|0.4|0.43||0.38|0.4|0.4|0.38||0.33|0.375|0.28|0.35||0.475|0.425|0.51|0.44|0.43|0.38|0.38|0.465|0.43|0.64|0.4229|0.49|0.42|0.45|0.5631|0.6099|0.53|0.53||0.753|0.57|0.5198||0.37|0.45|0.35|0.31|0.33|0.2299|0.19|0.18|0.18|0.19|0.2106|0.1986|0.1654|
2022-02-19 16:29:26|pink_usa_0309|MAORF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0375|0.8724|0.7923|1.179|1.2356|1.1695|1.3676|1.3582|1.4148|1.8675|1.9052|1.9712|1.3959|1.3582|1.5091|1.1884|1.4053|1.3714|1.5657|1.6789|1.5091|1.5185|1.5845|1.7637|1.6694|1.5657|1.628|1.575|1.49|1.43|1.43|1.42|1.315|1.24|1.3|2.05|2.2|1.95|2.4|2.33|2.11|1.71|1.94|1.78|1.44|1.83|1.23|1.505|1.8|1.75|1.71|2.019|2.005|2.2|
2022-02-19 16:29:28|pink_usa_0310|JNBYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.47|1.3|0.8|0.96|0.915|0.545|1.5|2|2|2|
2022-02-19 16:29:29|pink_usa_0311|XNGIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.215||||0.43|||0.365|0.37|0.379|0.35|0.3098|0.27|0.268|0.3|0.3|0.245|0.27|0.27|0.25|0.2528|0.2374|0.2958|0.2862|0.2862|0.2862|
2022-02-19 16:29:30|pink_usa_0312|VTSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.32|0.405|0.45|0.53|0.575|0.67|0.81|0.745|0.81|0.82|0.825|0.78|0.6993|0.72|0.775|0.815|0.874|1.01|1.09|1.17|1.25|1.52|1.4|1.28|1.27|1.4|1.61|1.79|1.55|1.92|1.73|1.78|1.9|1.95|1.84|2.09|2.294|2.59|2.6|3.15|3.3|3.86|4.72|4.65|4.035|3.71|3.45|3.89|3.88|3.932|4.02|3.6|2.63|2|
2022-02-19 16:29:33|pink_usa_0313|HMCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.225|0.365|0.445|0.58|0.72|1.24|1.2|1.08|1.05|1.27|1.05|1|0.59|0.65|0.7|0.56|0.605|0.696|0.93|0.92|0.9568|0.95|0.9331|0.9025|0.87|0.78|0.855|1.2|1.144|1.12|1.07|1.04|1.17|1.14|0.825|0.79|0.962|0.97|1.04|1.2|0.8672|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|
2022-02-19 16:29:35|pink_usa_0314|GRVWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|0.49|0.635||0.575|0.61|0.61|0.64|0.8|0.5|0.43|0.45|0.52|0.4932|0.435|0.4|0.44|0.48|0.48|0.465|0.58|0.6|0.7|0.661|0.625|0.505|0.6502|0.6371|0.5698|0.5184|0.4601|0.3|0.315|0.39|0.58|0.5277|0.4873|0.3604|0.3374|
2022-02-19 16:29:37|pink_usa_0315|HDVTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|2.95|3||3.6|4.03|3.65|3.95|4.3|3.85|4.25|4.1997|4.75|4.95|5.8|6.1|5.5|6.1|7.55|7.1|7.1|7|8.75|9.6|8.75||8.78|10.05|7.5|8.1|1.12|0.52|0.42|0.135|0.25|0.265|0.35|0.4|0.37|0.425|0.46|0.495|0.48|0.41|0.43|0.33|0.36|0.34|0.32|0.42|0.4|0.35|0.29|0.3|0.38|0.33|0.321|0.41|0.49|0.42|0.45|0.42|0.39|0.4305|0.333|0.38|0.42|0.41|0.33|0.42|0.41|0.42|0.331|0.43|0.4|0.41|0.4|0.41|0.42|0.42|0.21|0.33|0.24|0.27|0.27|0.24|0.235|
2022-02-19 16:29:39|pink_usa_0316|CHWTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0049|0.0245|0.0294|0.0294|0.0465|0.093|0.2227|0.1983|0.2325|0.3109|0.1762|0.093|0.0759|0.0832|0.0783|0.0744|0.1077|0.1371|0.1469|0.186|0.2154|0.1469|0.2497|0.2229|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|
2022-02-19 16:29:42|pink_usa_0317|JRSS|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|
2022-02-19 16:29:43|pink_usa_0318|IINX|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|
2022-02-19 16:29:45|pink_usa_0319|LBTI|price|0.00891662951404|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|0.0001|0.01|0.01|0.312|0.348|0.3|0.35|1.7|1.5|1.35|0.92|1.59|
2022-02-19 16:29:48|pink_usa_0320|IESFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.05|76|100.1894|124.55|143.32|158.9096|166.2692|168.9289|197|199.74|200|176.56|166.91|100|89.44|69.98||176||200|127.5|115.17|100|89.53|120.65|80|75.34|76|56.2|42.78|71.84|71.12|79.97|83|98.74|115.96|123.1|120.3|106.86|129.01|137.14|100|140|155.02|76.07|130|145|120.28|132|132|134.8|249|120|301.56|
2022-02-19 16:29:49|pink_usa_0321|CMTOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6125|16.4923|21.45||29.12|31.0333|29.2352|60||29.4054|31.49|30.67|30.3523|31.55|19.6176|21.695|35|24.24|19.605|25.5|22.58|23.35|31.19|31.49|20|15.6|20.45|15.4|14.78|16.9687|18.46|17.71|19.25|18.23|21|19.73|16.05|10|11|13.1868|15|12|8.55|9.51|9.04|2.76|4.9|7|9.5|9.58|7.32|7|8|
2022-02-19 16:29:51|pink_usa_0322|DNSKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.78|104.5||139.796|17.562|||14.715|14.715|16.968|18.081|16.558|16.921|16.362|16.362|18.371|18.371|24.486|24.486|26.696|28.953|28.953|30.15|30.3|35|35.8|37.05||43.75|44.5|40.15|38.65|39.75|37.45|29.45|26.9|10.65|7.55|16.8331|26|25.75||20.25|25.1|22.5|23.84|18.85|11.75|13.6|15.76|13.74|18.05|17.5|17.55||22.2|22.02|27.4|27.75||27.55|26.6239|29.8|30|26.15|27.83|24.6999|30|30.5|34.2|37.15|36.9|36.2|37.8281|30.9151|27.0391|19.4|18.3227|15.7655|14.5|16.03|10.9823|13.4914|13.4318|16.1|19.1|17.7131|17.1732|17.04|||||
2022-02-19 16:29:54|pink_usa_0323|DNKEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|14.09|12.87|14.185|15.13|17.446|19.07|19.74|19.465|18.905|15.6|13.345|9.83|9.15|7.71|7.035|8.04|5.49|6.63|6.6|8.29|9.6399|8.91|8.455|8.56|||||
2022-02-19 16:29:56|pink_usa_0324|AMKBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.125|6|7.2|7.725|8.215|7.265|9.245|10.655|12.125|12.155|11.852|10.05|10.7|9.05|7.55|6.56|6.59|6.17|7.225|7.99|8.21|9.74|9.53|8.43|7.72|6.46|7.215|6.2|6.305|5.88|5.59|7.18|4.5|5.73|7.4275|11.19|11.6|14.51|14.52|17.85||||
2022-02-19 16:29:58|pink_usa_0325|AMKAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|1080||1180|109.1394|1380|1550|1670|1720|1740|1812.4|1614|1109.4|1310|1500|1174.4286|1373|1400|1.4|1400|1740|1993|2247|2307|2529|1944|2304.66|1811.43|1476.51|1260.71|1362|1356|1395|1541|1620|1882.5|1975.37|1698.13|1470|1295|1342|1162|1277|1070|1089|1307.26|861|1095|1400.04|2055.9|2006|2838.8|2936.1899|3161||||
2022-02-19 16:30:00|pink_usa_0326|NONOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.328|10.48|9.19|10.65|12.65|13.85|15.4977|17.134|18.6517|21.6|24.26|24|20.95|23|28.3|28.6242|31.3|32.55|33.25|31.5|34.3|36.198|46.4|46.45|48.5|44|54.5|55.6|54.6|57.35|53.4|51.25|43.29|35.92|34.37|42.2085|48.5|53.8|49.35|46.73|48.45|43|51.95|50.31|52.1|57.88|52.6|65.79|67.55|72.85|67.52|82.93|96.62|111.352||||
2022-02-19 16:30:06|pink_usa_0327|DOGEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|36.7|44.25|57|55.45|63.41|59.575|64.85|68.83|76.55|88.75|91.6|100.9875|103.05|115.7349|136.32|204.0692|162.3|142.26|135.818|125.97|
2022-02-19 16:30:08|pink_usa_0328|DNNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6202|19|21.4|19.92|21.81|23.045|25.6|29.6|30.56|33.73|34.01|38.28|45.255|69.528|52|46.41|44.15|42.16|
2022-02-19 16:30:11|pink_usa_0329|VWDRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.062|3.81|3.028|4.77|4.95|3.96|3.5|2.718|2.474|2.068|2.524|1.478|1.13|0.68|0.692|0.314|0.4505|0.412|0.532|0.884|1.5193|1.9322|2.476|3.306|2.676|2.522|2.8|3.2799|3.406|4.73|4.656|4.27|5.552|4.122|5.204|5.856|5.988|4.5986|4.851|4.116|4.356|5.044|5.808|6|5.479|6.696|4.7|6.724|10.325|16.074|11.606|12.46|13.52|10.03|
2022-02-19 16:30:14|pink_usa_0330|VWSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|10.8|8.95|13.56|14.432|11.61|10.61|9.4|7.45|6.33|8.342|4.992|3.328|2.116|2.074|1.042|1.403|1.242|1.598|2.6684|4.58|5.8|7.4567|9.926|8.068|7.56|8.4352|9.93|10.232|14.146|14.044|12.754|16.698|12.38|15.89|17.536|17.942|13.824|14.6116|12.356|13.108|14.862|17.402|17.9088|16.196|19.8882|14|20.77|30.71|48.1053|41.868|35.85|41.2625|29.6525|
2022-02-19 16:30:19|pink_usa_0331|CABGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|15.45|20.15|20.02|21.36|21.34|12.28|14|16.09|14.55|18.21|19.36|19.56|18.08|20.91|21.7|19.63|21.01|18.095|16.01|16.57|18.23|14.98|18.01|18.69|17.72|18.93|17.01|18.49|21.64|21.81|24.04|23.94|23.16|24.05|21.17|25.04|26.98|29.41|29.79|22.52|26.42|26.78|32.44|31.22|37.97|33|34.16|
2022-02-19 16:30:25|pink_usa_0332|CABJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|36.25|34|68.35|69.6|74.45|80|80.95|98|98.89|106.1154||61.25||85.4|73.83|91.6|97.61|98.5|93.5|105.5|111.25|98.75|105.35|95.7|79.3|84|90.25|80.15|77.78|89.1|90.37|92.98|84.6|86.45|107.2125|113.65|120.2|118.15|115.5|121.05|105.9|124.75|133.3|146.3|148.3|108.75|131.39|132.31|160.67|153.58|183.58|165.67|173.68|
2022-02-19 16:30:28|pink_usa_0333|TPDKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.904|2.94|3.03|3.16|3.04|2.65|2.62|2.8|2.49|2.29|2.78|2.56|2.6|3.115|3.84|4.194|4.79|4.3513|4.6|4.655|5.02|5.79|4.81|4.927|3.84|4.15|4.365|4.17|4.6|5.0001|5.13|5.4|
2022-02-19 16:30:31|pink_usa_0334|ISSDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.196|17.676|20.2|16.05|20.47|21.15|19.188|18.36|17.89|16.96|17.53|13.475|15.2699|15.11|12.48|11.76|7.0425|8.47|6.28|8.7828|9.15|11.42|10.71|9.3|
2022-02-19 16:30:33|pink_usa_0335|HLUYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|19.77|17.99|14.55|18.65|17.56|21.61|25.44|31.85|26|22.2035|19.9|21.265|19.3|27.354|34.36|34.27|37|33.96|40.2|46.61|56.36|57.45|49.55|56.17|71.01|60.99|43.8|43.41|38.32|35.08|38.21|29.745|38.41|32.7775|35|34.41|31.52|27.23|25.56|
2022-02-19 16:30:36|pink_usa_0336|HLUKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7103|||19.75|20.7|18|18.3|14.95|15.75|18.65|23.78|24.1|17.55|19|19.6|20.38|18.03|14.2|17.985|17.9|21.85|23.7|30.9|26.55|22.43|20.07|21.46|19.32|30.16|32.28|35.04|36.1|35|38.75|46.99|55.91|57.75|48.72|53.14|73.3|60.6155|43|44.518|38.1|34.55|38.09|28.732|38.35|32.9|36.16|34.165|30.93|26.42|25.46|
2022-02-19 16:30:39|pink_usa_0337|DSDVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.235||||14.29|15.16|16.77|||20.25|21.9|20.4|25|22.125|25.97|30.71|36.93|38.93|39.3|40.29|45.795|32.84|41.455|47.48|47.87|57.83|45.45|61.49|82.98|85.07|95.8|118.22|119.72|115.47|
2022-02-19 16:30:41|pink_usa_0338|NVZMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|15.46|14.62|15.96|18.816|20.85|21.846|22.95|25.7|26.858|29.73|30.982|30.01|30.34|29.04|28.03|27.68|28.33|33.9|34|37.43|39.75|42.74|49.83|43.37|43.425|45.945|47.54|42.75|47.34|44.78|46.02|43.185|33.61|39.82|44.065|51.15|55.55|51.75|50.53|54.23|44.17|46.025|46.57|42.21|47.37|45.58|58.07|64.1|57.29|63.28|75.39|70.93|83.12|
2022-02-19 16:30:44|pink_usa_0339|GNNDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2022|40.2022|42.4|55.46|57.49|64.35|69.695|69|87.5|64.05|66.14|68.06|63.15|54|52.06|59.82|64.64|64.64|59.7|71.19|88.79|105.17|95.87|105.97|118.27|123.5|109.95|141.05|144.34|123.2|140.3|137.999|158.85|232.88|246.25|235.62|274.5|217.3499|187.65|
2022-02-19 16:30:46|pink_usa_0340|GGNDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4529|5.6|5.25|5.65|7.1|8.85|8.61|9.33|9.9|6.58|10.25|10.3606|12.54|15.271|14.51|17.75|18.5|21.08|23.12|23|29.39|22.1|22.03|22.05|21.27|17.95|18.83|20.01|17.2|21.52|20.7|23.75|29.95|33.9|31.8|36.85|39.05|52.45|35.262|46.75|50.045|41.35|47.05|42.0715|56|75.825|79.95|84.2|89.315|75.25|57.61|
2022-02-19 16:30:48|pink_usa_0341|WILYY|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|
2022-02-19 16:30:50|pink_usa_0342|WILLF|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|
2022-02-19 16:30:53|pink_usa_0343|CLPBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|7.59|9.1|8.29|8.312|7.607|6.616|7.1|8.12|7.53|7.39|7.66|6.68|7.76|8.51|7.99|7.87|8.39|9.68|10.18|9.25|10.945|11.43|12.116|12.39|14.43|15.59|15.914|15.56|15.03|16.15|15.65|17.725|
2022-02-19 16:30:55|pink_usa_0344|AKABY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.53|31.4|23.44|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|
2022-02-19 16:30:57|pink_usa_0345|AMBBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2||16.72||34.1|27.86|24.25|26.45|14.605|17.18|16.695|23.67|33.63|26.25|40.385|43.7|38.81|30.08|24.7705|
2022-02-19 16:30:59|pink_usa_0346|AMBFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|13.389|17.8093|17.8156|21.4823|33.95|29.27|23.7|23|13.65|17.24|17.15|23|34|25.8591|41.7|44.57|38.15|34.32|25.45|
2022-02-19 16:31:02|pink_usa_0347|CHYHY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|10.35|10.85|10.23|10.68|11.275|11.9619|12.585|15.415|15.63|15.725|15.29|14.0025|14.9125|17.27|21.135|22.325|21.02|23.97|25.735|22.8875|25.32|26.94|20.64|19.08|18.43|24.19|28.36|24.398|21.57|23.51|23.15|18.75|17.55|
2022-02-19 16:31:04|pink_usa_0348|CRTSF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|24.25|20.95|21.4|25|28.5|29.6|31.9|35.39|36.9|33.5|37.37|41.33|43.04|41|41.09|41.43|48.44|49.93|59.64|62.95|62.84|62.1|56.35|59.64|67.13|83.12|90.57|85.3|93.5|100.4|90.45|99.85|106.1|81.35|74.75|76.05|93.5|112.7097|103.3|90.2|89.7875|91.5507|75.55|75|
2022-02-19 16:31:06|pink_usa_0349|SAXPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|7.97|7.25|9.65|12.7|12.05|12.84|11.15|13.51|13.2|15.67|15.28|12.67|12.21|14.39|12.37|15.5|16.02|19.12|19.96|21.11|24.27|25.45|25.25|24.41|24.055|25.74|23.55|23.8|25.89|23.66|19.52|22.47|22.35|23.89|25.53|25.68|27.145|27.71|23.81|26.09|21.89|22.615|23.49|20.55|21.82|14.44|17.195|19.85|21.2|22.6799|23.21|24.81|25.16|
2022-02-19 16:31:08|pink_usa_0350|NOKBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1611|22.3889|16.7556|21.3958|21.2622|18.4456|22.2444|12.4511|14.1267|14.6756|12.7111|9.2462|8.06|6.9189|7.67|3.25|3.6689|5.7344|4.8244|5.5953|6.552|7.88|7.2525|7.745|8.6|8.022|7.625|7.17|6.73|7.02|5.91|5.0555|5.731|4.85|5.53|6.25|5.98|4.48|5.3132|5.588|5.68|5.42|5.77|5.125|5.0125|3.64|3.17|4.329|3.95|3.8542|3.965|5.35|5.38|6.19||||
2022-02-19 16:31:11|pink_usa_0351|FOJCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|4.5|5|5.2|5.48|4.59|5.16|6.07|6.5|5.53|4.84|4.17|4.705|3.58|3.69|3.67|4.18|3.59|4.43|4.54|4.43|5.3|4.94|4.38|4.35|3.66|3.06|3.03|2.884|2.89|3.22|2.89|3.13|3.16|3.927|3.87|4.61|4.7|4.91|4.17|3.98|4.34|4.61|5.09|2.828|3.73|4|4.84|5.44|5.69|6.125|6.3|
2022-02-19 16:31:13|pink_usa_0352|SEOAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|11.563|9.25|10.55|10.22|12.29|13.43|13.34|10.51|10.49|10.15|11|12.75|13.27|12.37|13.48|13.17|15.31|14.64|13.05|13.98|13.55|16.2|12.96|15.4|15.79|17.01|18.89|18.23|14.64|11.95|11.05|10.37|7.71|3.5|5.12|6.84|6.91|7.44|8.1|9.61|9.7|11.43|10.27|6.14|5.64|7.44|6.01|6.39|7.03|6.42|6.88|8.85|9.46|10.5|10.135|8.18|9.04|10.08|10.16|7.45|9.12|8.785|8.48|8.9399|10.22|11.9|13.44|14.03|15.85|18.61|20.02|19.325|11.53|12.2|10.95|11.93|13.98|9.29|12.57|16.025|18.49|19.84|18.02|16.97|17.475|||||
2022-02-19 16:31:17|pink_usa_0353|NTOIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|2.3933|1.7167|2|1.4833|2.1897|2.1167|2.4167|2.4567|3.43|3.23|3.67|3.2933|3.34|4.16|4.5133|4.39|3.85|4.9667|5.42|5.7367|6.91|6.3967|6.6267|6.6433|7.1167|10.6427|11.7733|13.1367|14.3267|12.7333|18.02|16.4|16.27|17.315|16.61|19.594|26.6865|36.3501|28.67|32.22|28.3|25.09|
2022-02-19 16:31:20|pink_usa_0354|MXTOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.72|36.11|35.1085|35.885|35.4|35.0555|25.75|33.5266|36.71|40.25|40.25|19.9779|34.209|13.5385|12.67|12.15|14.5|16.4759|14.78||||
2022-02-19 16:31:23|pink_usa_0355|UPMKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|19.4375|12.9375|12.25|12.04|14.875|12.375|14.625|13.375|16.55|17.4425|19.1625|14.25|16.665|13.75|15.2|18.244|18.17|18.4|18.628|18.964|22.324|21.95|19.6|20|19|21|21.747|23.85|24.9|25|24.95|22.95|21.99|17.2|19.6153|15.15|12.7436|6.3|12.4328|12.7773|11.1|12.67|14.15||17.4463|20.5|11.35|10.15|13.73|10.48|11.1|12.23||11.28|10.464|13.9685|17.4326|17.1|17.7||18.2|20.0322||18.6|18.83|18.33|19.8641|23|23.6|||26.5|29.6079|36.1491|37.7058|37.8857|25.9448|28.3221|26.1|28.2|34.0499|25.9172|29.15|30.45|37.904|38.73|38.198|35.152|38.268|||||
2022-02-19 16:31:26|pink_usa_0356|UPMMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.53|34.575|28.16|29|30.4|37.07|36.42|37.84|35.36|38.14|||||
2022-02-19 16:31:28|pink_usa_0357|WRTBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0067|2.1833|2.57|2.02|2.4333|2.7733|3.0433|3.0067|3.07|3.69|3.3633|3.4433|3.0833|3|2.7667|3.1667|2.56|3.1167|2.9967|2.6667|2.75|3.0733|3.4333|4.1667|4.7167|4.36|54.369|4.05|4.125|3.44|3.63|2.93|2.55|2.116|0.97|1.75|1.49|1.9|2.2|2.89|2.39|2.67|
2022-02-19 16:31:30|pink_usa_0358|OUKPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.91|||4.91|4.91|2.35|2.35|3.02|3.02|2.82|3.58|4.895|5.605|5.99|4.685|5.285||||
2022-02-19 16:31:32|pink_usa_0359|KNCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1||||6.8|5.58|5.76|6.62|5.96|5.42|4.9001|4.89|||7.217|7.2|8.78|8.9404|9.04|8.3737|7.76|6.76|6.65|7.03|7.97|6.15|6.256|5.52|4.48|6.14|6.14|7.14|8.95|8.92|7.97|
2022-02-19 16:31:34|pink_usa_0360|KNYJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5435|||13.64|15.3||18.7662|20.625|21.125|22.78|22.6|20.63|20.83|20.335|23.1539|22.67|20.31|18.35|21.525|23.785|22.09|26.19|22.09|22.17|26.02|26.83|26.665|24.745|24.49|26.966|23.73|25.22|29.1705|28.13|32.625|28.165|34.43|44.55|41.19|40.88|41.585|35.195|35.78|
2022-02-19 16:31:37|pink_usa_0361|KKOYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5.375|||4.75|4.7475|4.5525|4.5225|4.5375|5.53|5.2125|5.6525|6.175|5.8325|5.9125|6.76|6.81|7.0875|7.12|7.12|7.3225|7.3225|||8.3438|7.6125|8.6|13.3|12.925|15.45|18.805|17.1|16.436|
2022-02-19 16:31:39|pink_usa_0362|NKRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|16.88|20.7|19.69|22.4|20.38|25.4736|24.87|20.29|19.76|14.98|12.3|14.93|16.37|15.45|18.1|16.98|18.9|17.75|18.48|21.12|20.5|22.08|20.86|22|19.88|20.342|15.005|16.89|15.54|13.68|14.225|10.315|10.87|14.03|17.65|18.875|20.19|18.005|18.77|
2022-02-19 16:31:41|pink_usa_0363|CRARY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|5.42|5.54|6.65|10.4|8.65|8.63|5.69|8.02|6.5|8.45|7.31|3.4|2.65|3.14|2.17|3.76|3.9|4.21|4.25|5.5|6.3|7.682|7.02|7.595|6.525|7.331|7.44|5.97|5.93|5.57|4.14|4.77|6.16|6.535|7.96|8.92|8.243|8.36|6.63|7.26|5.32|6.28|5.84|6.11|7.23|3.345|4.69|4.89|6.32|7.14|7.04|6.4956|7.045||||
2022-02-19 16:31:44|pink_usa_0364|AXAHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||27.126|29.75|31.5|32.75|31.626|33.938|39|51.75|56.814|22.25|36.125|33.125|31.1563|31.9063|35.5|35.8438|39.7813|32.3438|35.9063|27.375|28.17|19.6|21.02|22.45|18.17|10|13.45|11.79|15.61|16.99|21.47|20.99|22.1327|20.28|24.75|26.68|24.91|27.53|32.33|34.96|32.78|36.91|40.33|42.6|43.04|44.61|39.71|36.11|29.42|32.66|22.47|11.98|18.96|27.05|23.68|22.04|15.25|17.38|16.65|20.94|22.78|13.15|12.86|16.57|13.31|14.9|18.22|17.25|19.69|23.11|27.89|26|23.98|24.62|22.89|25.24|25.25|24.33|27.315|23.4|20.12|21.16|25.2|25.71|27.56|30.12|29.665|26.58|24.355|26.748|21.39|25.16|26.18|25.375|28.145|17.29|20.89|18.53|23.95|27.06|25.45|27.96|29.77|
2022-02-19 16:31:48|pink_usa_0365|BNPQY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|22.75|21.125|20.625|22.35|19.6|22|24.65|25.55|18.8|19.55|22|27.9|25.7|31.1|29.8|31.3|33|36.65|35.9|34|36.8|40.7|46.5|44.9|52.2|53.6|52.5|59.15|54|53.5|48.25|48.05|46.35|21.31|21.6|32.43|41.19|40.71|38.91|26.44|35.95|31.89|37.32|36.88|16.69|19.45|25.3|17.4|25.64|28.54|27.46|27.81|34.8|38.68|39.225|33.63|35.1|30.48|29.17|30.55|29.26|29|25.41|21.53|25.14|31.61|32.33|35.62|39.72|37.55|37.785|30.86|30.425|22.15|25.13|23.2|24.3015|29.43|14.15|19.37|20.35|26.62|30.345|31.89|30.29|34.48||||
2022-02-19 16:31:51|pink_usa_0366|CNPAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|5.15|7.31||7.4||||10.68||9.3544|9.1|8.8099|8.5499|7.33|6.76|8.3|7.6899|8.01|9.086|10.02|11.27|11.8|11.25|12.81|11.37|11.4|10.35|11.755|11.3|10.15|9.98|3.12|5.52|5.97|8.215|9.76|8.82|8.29|12.47|
2022-02-19 16:31:53|pink_usa_0367|SCGLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.906|11.5|9.844|11.562|11.625|11.625|11.125|12|11.06|10.7|12.6|12.1|10.05|11.25|10.95|13.1|14.35|17.1|17.35|17.21|17.55|20.25|21.05|19.95|22.18|24.95|28.05|29.05|33.85|34.05|34.6|37.8|33.6|28.48|20.15|17.3|17.79|9.15|7.82|10.86|16.39|13.61|12.55|8.87|12.16|11.19|13.58|11.54|5.35|4.47|6.17|4.39|5.97|7.91|6.54|7.61|10.06|11.16|12.11|11.4|10.36|8.675|9.828|9.66|8.48|9.41|7.52|7.72|6.94|9.72|10.3|10.515|11.54|10.29|10.88|8.445|8.875|6.25|5.76|4.94|5.45|6.94|3.585|3.215|2.96|4.194|5.292|5.995|5.8|6.87|
2022-02-19 16:31:57|pink_usa_0368|TTFNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.2|55.4|48.555|53.6|58.9512|62.25|56.95|45.485|50.6|52.65|60.45|55.2|45.1|50.9|51.05|42.5|52.65|52.6051|47.95|48.11|58.2|61.6277|65.7626|72.474|64.75|52.95|50.35|51.79|44.6|44.67|44.4|47.37|47.2|51.11|49.8|48.95|53.1|55.45|56.04|61.4|64.96|51.54|56.25|55.55|51.45|55.548|37.007|41.56|34.6728|42.25|47.14|46.01|47.8734|51.42||||
2022-02-19 16:32:00|pink_usa_0369|ECIFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|7.73|9.75|11.95|11.76|10.93|8.6|8.52|8.3|8.33|7.41|5.77|4.66|4.54|4.27|4.28|3.63|3.755|4.47|5.7|6.93|7.96|6.32|6.515|5.615|4.75|4.7|3.43|2.83|2.21|2.54|2.285|1.96|1.71|2.18|2.51|2.44|2.9|2.555|3.463|3.02|2.685|2.52|2.15|2.15|1.27|1.75|2.021|3.065|2.56|2.73|2.39|2.315|
2022-02-19 16:32:03|pink_usa_0370|NTXFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:04|pink_usa_0371|SCRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|34.625|40.5|40.75|41|47.313|56|63.813|59.375|66.875|51|50.375|47.875|43.25|47.5|42.625|42.875|49|42.49|44.46|31.74|32|33.3|28.5|10.5|6.16|4.11|5.7|5.9|1.76|1.66|1.45|1.47|1.85|2.09|1.93|2|2.14|2.6|2.09|2.37|2.89|2.59|2.6|2.45|2.51|2.25|2.31|2.06|2.17|2.05|1.99|2.66|2.46|2.57|1.9|2.31|2.42|2.7|2.65|2.02|2.25|2.7|3.27|2.55|2.72|2.91|3.05|3.2298|3.54|3.35|3.43|3.145|2.99|3.36|3.62|3.54|3.875|3.54|2.96|3.03|3.45|3.85|4.05|4.1|4.03|4.115|3.64|4.47|4.24|4.415|4.29|4.04|4.16|2.09|2.765|2.805|3.16|3.51|3.15|2.832|3.07|
2022-02-19 16:32:08|pink_usa_0372|SZCRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|26.529|25.4795|||24.9|26.15|27.3|28.12|20.25|22.8|27.1|23.75|26.99|27.05|31.05|30.95|33|35.8|34.75|34.54|31.4001|30.59|33.75|36.4|35.74|40.05|35.3|32.3|30.05|33.75|37.25||39.95|40.7753|41.6|36.8|45.35|43|44.65|44.65|41.9587|41.7|25.0788|26.5|26.5|33.05|34.7|33.01|28.6258|29.8063|
2022-02-19 16:32:10|pink_usa_0373|PUGOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:11|pink_usa_0374|PEUGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:11|pink_usa_0375|SNYNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6|63.7416|49.45|59.32|75.5|81.5|76.3|59.7|65.225|63.9|67.88|74.1|66.7|72.6|77.75|71.95|87.55|95|101.25|102.75|100.05|104.2|101.52|107.8|113.9309|92.37|101.05|102.83|99.45|88.23|79.77|80.92|77.31|79.04|89.36|98.45|96.5357|84.58|79.55|78.8|87.1|84.7|88.2|86.05|87.65|99.55|77.9|101.39|104.04|99.46|98.15|106.91|96.6|100||||
2022-02-19 16:32:14|pink_usa_0376|CHDRY|price|0.0923994038748||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75||||41.65|40.2|44|50.16|47.85|50.89|48.95|43.69|47.05|49.37|50.23|50.29|46.72|43.97|44.83|48.03|57.635|61.75|72.1|82.55|96.32|104.67|107.88|98.94|115.4|120.7|135.85|124.75|85.5|98.47|103.25|116.95|139.45|139.45|203.57|195.75|188.375|
2022-02-19 16:32:16|pink_usa_0377|LVMUY|price|0.0870646766169|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.4|13.41|17.55|21.91|23.7|23.77|23.75|29.72|30.87|33.35|37.95|31.9|34.81|33.85|28.8|32.35|34.6|31.28|34.42|38.66|35.555|39.4|36.5|33.52|36.55|35.07|36.19|35.96|33.25|34.75|32.81|36.59|42.835|43.821|51.12|59.67|61.625|69.17|71.575|59.125|73.13|79.27|86.1|85.88|62.51|76.98|92.55|94.77|133.05|150.08|159.68|150.02|||||
2022-02-19 16:32:19|pink_usa_0378|LVMHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.05|66.35|64.6|87.8|101.2|113|116.5|116.45|146.45|165.75|158.55|181|146.84|140.49|174.55|142.85|152.65|185.58|169.05|160.3|199.55|178.4|183|192.65|167.3499|159.1401|175.45|190.38|163.19|159.92|170.35|146.98|169.68|188.5|218.75|260.16|272.25|299.485|302.97|326|357.1|290.95|368.7475|422.95|404.13|466.8|373.9|441|480.475|631|671.69|805|726.93|829.42||||
2022-02-19 16:32:22|pink_usa_0379|RNLSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14.8|18|21.18|14.02|20.71|19.335|15.08|15.96|17.8|17.71|18.05|19.35|19.79|24.42|16.98|17.42|12.33|13.175|12.29|11.89|9.42|3.82|5.02|5.16|8.8|8.78|8.26|7.15|6.73|
2022-02-19 16:32:24|pink_usa_0380|ENGIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|49.45|37.2|36.05|44.51|42.9|36.85|28.45|34.35|36.25|38.96|36.1|28.3|26.11|26.33|22.8|25.75|20.33|19.2|19.56|24.924|23.51|27.045|27.647|25.36|24.07|20.55|18.7|16.3|18.06|15.31|14.99|15.315|12.61|13.445|15.46|17.25|17.23|16.575|15.26|14.535|14.13|15.37|14.99|15.58|16.32|10.55|12.3501|13.27|15.42|14.27|13.86|13.5|14.48||||
2022-02-19 16:32:27|pink_usa_0381|ENGQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|48.5|34.3|36.75|45.5|43.9027|37.276|29|33.4|35.95|37.45|34.318|28.6|26.5|26.15|22.57|26.5|20.2|19.25|19.45|24.25|23.4|26.8|27.54|24.99|24.17|20.44|18.7|16.1909|18.005|15.374|14.7|15.54|12.35|13.5|15.19|17.0825|16.93|16.64|15.325|14.3|13.5|15.1|15.02|15.5|15.86|10.45|12.1|14.09|15.55|14.35|13.92|13.66|15.09||||
2022-02-19 16:32:29|pink_usa_0382|FNCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|27.9201|22.4|22.5|27.15|25.0524|23.75|18.3|21.6|21|21.88|20.39|16.37|15.2|14.85|12.1|12.863|11|10.12|9.6|11.8|12.31|13.98|15.82|14.5821|17.09|16.5107|16.42|15.69|16.86|17.1|15.9|15.38|14.86|15.7|16|16.55|17.35|16.86|16.38|15.7|15.71|15.9|15.8|15.2|14.42|12.04|11.9636|10.45|12.22|12.375|11.6|11.1|10.36||
2022-02-19 16:32:32|pink_usa_0383|VEOEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7|33.1|32.09|31.35|19.2|24.18|17.33|21.9|22.54|25.85|27.13|28.3|28.61|33.89|35.03|36.95|41.99|45.45|53.08|48.95|61.16|68.5|74.46|76.44|86.5|90|70.91|55.7|41.28|29.58|20.9|28.97|37.95|32.3|34.95|26.17|26.83|29.34|30.59|28.14|15.09|10.5|16.92|12.49|11.52|11.83|13.03|11.41|17.24|16.18|19.3|19|18.09|18.09|19.15|20.7305|22.35|24.07|22.93|20.58|22.57|16.775|18.044|21.45|23.35|25.36|23.2|21.265|20.39|20.24|22.85|24.33|24.685|26.473|19.02|22.7|22.32|24.67|26.26|30.232|32.42|36.84|
2022-02-19 16:32:35|pink_usa_0384|ESLOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|22.87|18.75|24|27.84|29.88|32.05|29.55|32.35|32.62|35.47|39.43|37.55|35.05|42.84|44.91|47.5|50.34|56.77|53.21|56.92|51.86|50.78|53.384|55.68|56.18|58.7|60.21|59.88|63.84|60.12|64.51|64.66|55.37|60.78|65.82|63.35|68.66|67.76|69.46|71.365|62.35|59.9|61.83|71.935|77.26|56.1|65.28|66.18|79.45|77.25|92.8125|100.66|106.27|
2022-02-19 16:32:38|pink_usa_0385|VCISY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|10.02|9.3|10.8|14.3|14.16|14.67|11.65|12.53|13.43|15.28|15.48|10.99|10.47|13.08|10.92|11.12|11.99|11.22|12.78|14.462|15.47|18.46|19.36|14.58|14.03|14.785|14.73|15.9|15.83|18.45|18.26|19.01|16.69|19.97|22.17|23.71|25.55|24.6|24.315|23.885|19.98|24.28|25.76|26.34|27.39|19.95|23.8608|21.12|24.66|25.9|28.18|26.27|24.81|
2022-02-19 16:32:41|pink_usa_0386|LRLCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.5|128.38|152|134|168|15.25|15.375|14.375|12.8|13.6|13.66|14.9|15.03|14.25|15|13|15.2|13.9|16.35|14.85|16.1|13.2|15.05|15.45|14.3|15.5|15.18|17.8|18.45|20.7|20.1|21.45|23.35|25.95|28.45|24.81|23.05|20.5|17.8|13.68|14.97|19.99|22.76|21.38|19.72|22.12|22.24|22.71|25.22|20.26|20.82|23.44|22.07|25.22|27.71|31.85|32.67|34.73|34.4|31.98|34.32|32.27|33.74|37.22|36|32.61|34.44|34.73|36.745|37.08|36.1|38.14|43.5|42.61|44.41|44.52|48.31|46.94|45.29|53.775|56.61|54.609|58.75|47.9|63.6199|66.333|75.4|76.76|91.1065|89.77|95.06|
2022-02-19 16:32:43|pink_usa_0387|DANOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|36|47.252|54|51.628|55.128|49.94|55.5|48.688|45.128|44.128|26.376|28.35|28.95|25.43|26.85|27.05|23.46|24.38|26.61|24.18|25.94|24.91|27.93|30.52|31.77|32.99|35.3|15.6|17.72|19.59|17.97|22.43|20.9|25.66|24.25|29.22|33.5|35.05|15.48|15.73|17.85|17.45|15.86|14.1|12.15|9.62|10.02|12.17|12.27|11.7|10.66|11.61|12.59|12.55|15.16|12.12|12.43|13.66|11.81|12.76|13.14|14.31|14.69|15.72|14.11|13.64|14.88|13.85|13.248|13.585|13.09|12.28|13.73|14.07|13.58|14.47|12.36|13.835|15.43|16.04|16.77|16.39|14.635|15.145|13.94|15.76|16.97|17.65|16.42|12.88|14.2401|13.65|13.26|14.105|14.115|13.91|12.3|
2022-02-19 16:32:47|pink_usa_0388|GPDNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|61.3|46.7|49|59.6447|58.5|58.7|54.5|58.9|62.8|64.25|72.5|62|62.7|68.5|60.2584|63.65|66|69.5|72.6215|75|72.8|71.53|74.15|66.95|65.8|68.05|66.075|62.9125|68.938|71.15|72.8|73.5|61.6|68.45|77.08|79|83.15|79.85|73.69|77.32|71.3|75.45|83.95|90.06|82.775|68.3|68.87|64.9889|66.5|69.4371|69|68.9691|63.28|
2022-02-19 16:32:50|pink_usa_0389|SBGSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|8|6.75|7.74|10.75|11.83|11.75|10.2|12.12|14.96|16.69|15.87|11.11|10.16|13.4|10.08|12.92|14.3|14.92|14.62|18.01|17.24|17.435|19.02|16.26|14.83|16.02|13.97|11.51|11.86|12.48|11.24|13.42|13.61|14.405|15.61|17.296|17.18|17.74|16.29|15.996|13.44|16.1|17.81|17.76|20.44|14.31|21.96|25.23|29.53|30.39|32.11|34.74|39.1005|
2022-02-19 16:32:52|pink_usa_0390|AFLYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.45|16.81|16.31|18.88|18|15.32|16.89|21.53|23.55|21.88|29.4|41.58|46.15|46.6|37.21|34.3|27.8|24.6|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|
2022-02-19 16:32:55|pink_usa_0391|AFRAF|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|
2022-02-19 16:32:57|pink_usa_0392|SZEVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|17.1332|14.8|16.75|21.0483|22.9422|23|17.75|18.15|20.05|20.85|19.25|14.52|11.5|15.402|12.21|11.5121|12.06|13|12.53|16.29|17.71|19.93|20.3201|17.1|17.98|17.091|20.4|17.77|18.37|17.84|16.06|16.28|13.86|15.45|18.5|18.12|18.06|14.28|13.25|14.555|12.91|13.36|14.4|15.36|15.14|10.27|11.68|17.2|19.445|21.5564|23.8|23|22.3716|
2022-02-19 16:33:00|pink_usa_0393|BOUYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.2||7.94|7.25|7.25|7.15|8.4|8.4|5.95|7.99|7.1|9.15|7.5|8.6|7.27|
2022-02-19 16:33:03|pink_usa_0394|SAFRY|price|0.00817438692098||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8625|4.55|6.4925|6.675|6.775|7.095|9.0075|8.9825|10.5|7.9725|8.965|8.8375|8.325|9.8825|11.5725|12.3625|14.41|16.1475|17.554|16.325|15.04|15.51|17.305|18.63|16.8365|18.85|17.4|17.73|17.18|16.97|18.87|21.05|24.07|25.93|26.05|28.45|31.28|31.474|34.285|36.05|36.45|39.37|23.98|21.16|26.29|26.65|34.17|37.0455|34.23|32.5|32.16|
2022-02-19 16:33:06|pink_usa_0395|EFGSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9||6.1||8.46|8.9|9.14|11.42|10.6|14.85|13.85|10.21|9.75|12.35|11.31|12.75|12.31|15.39|14.83|14.81|15.12|17.82||21.19|24.73|22.79|22.15|22.89|16.3|19.49|19.52|19.8|22.68|13.72|17.85|16.4|19.06|20.77|20.85|20.52|20.77|
2022-02-19 16:33:08|pink_usa_0396|DUAVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.4678|116.4678|120.8|123.1947|||121.7|145.7|145.7|135.0951|112.952|112.952|107.249|101.0706|109.4|112|112.3||152.5|153.73|194|185.156|179|147|166.5|138.5|149|130.5|80.9826|91.4|86.4895|107.9185|112.4|123.6209|108|101.5136|
2022-02-19 16:33:10|pink_usa_0397|PIEJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|28.6971|28.4|30.3||25.2|23.2|26.25|24.6|28.5|27.2769|24.5|17.62|24.2|20.64|20.9|22.87|22.9399|22.9441|22.83|24.59|24.4613|23.47|22.48|21.65|19.39|28.54|30.25|24.73|24.45|23.57|24.5|26.55|28.5|31.64|37.2768|36.9966|36.81|35.25|38.65|32.9|29.7|32.45|28.366|28|21.65|24.9|27.2|32.24|37.38|39.48|41.2|44|
2022-02-19 16:33:12|pink_usa_0398|WNDLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|48.5|26.1|36.3|45.5|60|59.45|56.6|63.3|91|107|114.5|64.3|66|84.75|67.6|86.5|107|109.8|112|135.9|144.25|158.8|152.5|125|112.3|119.8|125.71|119.18|120.34|101.61|107.38|116.45|120.2705|122.5|153.75|163|167.3|177.8|140.25|150.8|114.335|125.25|131.465|138.45|132.4|81|95.45|87.55|119.1|120|140|148|122.3|
2022-02-19 16:33:13|pink_usa_0399|BOIVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.735|1.61|1.63|1.68|2.2||2.26|2.576|2.236|1.9815|2.13|2.04|2.61|3.35|4.0444|4.3745|5.2132|5.906|6.274|6.523|5.66|4.3|5.5|5.65|4.89|4.62|3.98|3.3039|3.4615|3.53|3.8761|4.675|4.9146|5.417|5.32|4.6463|4.4152|3.96|4.505|4.4|4.128|4.43|2.65|3.16|3.78|4.215|4.79|5.455|5.94|5.57|
2022-02-19 16:33:16|pink_usa_0400|THLLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|23.8|24.6|24|23.32|20.43|14.7499|15.5725|14.9025|18.45|19.8685|20.39|19.51|17.038|
2022-02-19 16:33:17|pink_usa_0401|THLEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.35|41.1|39.75|45.4|47.65|50.65|38.9|34.41|36.57|34.6|35.9638|40.9|32.8|30.2|37.78|32.98||34.73|41.8|50.33|55.69||64.8|59.3|51.5201|54.43|56.2|61.35|69.19|75.3|87.76|82.91|90.2|95.35|97.025|107.7|113.6|100.5322|118.95|125|144|118.77|119.9|120|114.9|103.75|82.37|83.6|73.5419|92.65|98.2|101.951|97|81.855|
2022-02-19 16:33:19|pink_usa_0402|HESAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.5|13|||21.41|20.69|22|29.85|31.25|30.05|33.6|31.4|27.69|29.97|34.54|32.2|36.27|35.94|33.3|36.05|29.8201|36.27|34.03|40.19|35.1|33.97|35.4855|37.68|40.3|41.075|47.53|50.16|50.2|53.465|58.99|60.0815|65.785|54.63|65.96|71.15|68.71|75.4|69.12|83.78|86.43|108.09|111.1135|146.55|139.74|175.5|
2022-02-19 16:33:21|pink_usa_0403|PUBGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6563|8.3125|7.425|6.45|4.375|6.4375|8.375|6.625|4.65|5.2875|4.4675|6.725|7.42|7.96|7.265|7.39|7.2375|8.1875|7.875|7.3125|7.9275|8.6875|9.7975|9.57|9.9025|10.5575|12.13|11.17|9.9525|9.2125|9.1775|9.1075|8.135|6.375|6.825|7.46|10.4675|10.36|10.46|9.95|11.525|12.775|13.405|13.475|11.01|11.335|14.025|11.055|14.15|15.05|16.93|17.51|20.86|22.5|22.284|21.08|17.27|18.08|20.26|18.56|16.7|16.9|17.13|16.39|18.72|17.17|16.695|19.05|17.04|16.84|17.44|17.23|14.9|13.81|14.365|12.81|12.68|11.52|5.86|7.88|8.63|12.66|14.996|16.09|16.39|16.82||||
2022-02-19 16:33:25|pink_usa_0404|PGPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|25.5|24.8|29.1|41.85|40.5|42|41.7|47.55|50.2|51.5|54.303|43.74|45.25|55.85|44.28|55|59.8|66.8|74|81.35|90.5642|88.55|83.74|69|74.0199|79.55|74.27|65.8401|67.25|67.65|63.65|75.3|68.9|69.6|74.9|68.4|67.65|69.05|69.015|60.3|56.0905|56.25|56|49.78|45.81|27.92|32.55|33.85|50.35|61.27|63.82|67.65|64.185||||
2022-02-19 16:33:28|pink_usa_0405|UNBLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.2871|109|146.75|227.2102|223.44|196|146.5|184|197|197.15|221.5|181.5|193.3107|200.071|166.895|204|234.3539|240.8433|243.5|233.227|260|260|289.75|263|259.75|273.6824|273.6824|272|250|270||269.35|221.2|238|253|240.4653|253.02|233|235|206|153.85|169.5|146|142.425|153|63.25|57.4348|34.48|78.7516|76.61|88.2|76.24|65.95|
2022-02-19 16:33:30|pink_usa_0406|MGDDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|10.1|7.7|11.3|16.5|15.35|15.33|13.75|17.14|14.23|16.57|18.91|12.61|11.85|15.03|11.69|16.118|18.71|17.228|17.63|21.93|21.04|24.71|23.985|20.45|18.5|19.7|21.16|17.94|19.34|20.14|18.605|21.38|22.17|23.335|26.95|28.93|28.87|30.95|24.895|24.14|19.64|23.825|25.09|22.61|24.195|15.48|20.81|22.68|25.985|30.0025|32.7499|30.39|32.65|
2022-02-19 16:33:33|pink_usa_0407|AEXAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|15.04|15.13|17.02|16.17|16.105|21.31|20.99|24.65|28.37|30.47|28.91|26.42|27.85|25.2275|15.955|9.753|16.07|14.21|16.85|14.54|16.905|15.892|18.36|15.45|12.5|10.87|8.37|
2022-02-19 16:33:35|pink_usa_0408|AEOXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.7455|222.1295|222|220.75|210|190|177|182.5|196.8494|108.5013|103.75|97|127|119.55|133|135.63|125.25|
2022-02-19 16:33:36|pink_usa_0409|ARRPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|22.7|22.3|19.69|18.6|18.31|18.31|18.31|18.65|18.65|10.55|9.75|12.85|14.95|13.25|12|12|
2022-02-19 16:33:38|pink_usa_0410|CRRFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|7.81|4.43|4.39|4.82|3.41|4.38|5.07|5.27|5.32|6.84|7.77|7.57|7.3|6.25|6.05|6.765|6.45|5.72|5.905|5.325|4.79|5.155|4.74|4.67|5.07|3.97|4.19|4.1|3.25|3.805|3.33|3.77|3.67|3.45|3.2924|3.1|3.14|3.265|3.5195|3.64|3.97|3.75|3.573|
2022-02-19 16:33:40|pink_usa_0411|CRERF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.4|35.75|38.5|43.75|45.4|47.8|47.85|39.5|53.5|41.95|44.4|40.32|22.75|22.75|24.25|17.2635|21.325|25.35|27.34|25.8|34.75|38.83|38.5|36.26|31.4|30.395|33.8|33.27|28.4|29.3|27.79|24.41|25.8|24.13|23.33|25.3|19.953|21.67|20.51|16.87|19.11|16.29|18.54|18.89|17.5282|16.74|16.55|15.74|16.05|17.04|18.45|20.2587|18.745|17.66|
2022-02-19 16:33:43|pink_usa_0412|PPRUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|14.25|15.72|16.7|14.48|16.24|18.76|21.84|20.45|22.83|21.23|20|21.89|20.11|19.205|19.465|17.89|15.7|17.53|17.69|15.685|20.13|22.28|25.7|34.92|39.45|46.875|47.51|55.7225|53.955|45.47|57.375|57.61|50.08|65.36|51.87|54.85|67.58|70.57|69.26|89.61|71.35|79.57|
2022-02-19 16:33:45|pink_usa_0413|VIVHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8387|27.0968|25.8097|20.3903|20.9032|17.8839|16.71|20.24|22.55|20.39|18.69|23.17|25.98|27.35|24.8|24.24|25.48|24.78|25.29|23.01|21.42|21.2|17.6|19.83|18.64|18.82|22.74|24.38|27.04|25.67|24.64|26.15|24.05|28.945|28.03|27.32|28.95|21.64|25.725|27.94|32.34|32.675|33.66|36.5|13.433|
2022-02-19 16:33:47|pink_usa_0414|VIVEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2258|31.4516|24.4839|23.5645|29.8065|29.129|25.1129|20.5161|26.4194|26.0806|26.8742|26.2355|20.0129|21.0968|18.0097|16.76|20.15|22.32|20.66|18.72|22.81|26.44|27.19|24.91|24.01|25.6|24.86|25.294|23.55|21.5|21.28|18.39|19.91|18.49|18.94|22.9|24.34|26.74|25.74|24.95|26.01|23.9|29.006|27.73|27|28.55|21.15|26|27.77|32.7|32.5|33.9|12.88|13.51|
2022-02-19 16:33:50|pink_usa_0415|LGRDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29||16.35|16.35|14.43|14.98|11.03|13.29|14.5|14.05|16.47|12.82|15.17|15.886|17.99|18.475|21.284|21.79|23.474||||
2022-02-19 16:33:52|pink_usa_0416|LGRVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.25||35.1042|39.75|||34|34.15|36.75|34|38.4|41.75|44.75|46.42|56.65|54.65|62.6|60.05|52.45|53.65|52.6|59.15|56.5|53.12|54.3|54.95|59.25|56.3|58.14|70.08|71.75|74.37|77.49|74.38|71.56|55.45|68.1999|73.1|70.1|81.8651|53.9132|70.8|75.4|88.39|94|107.95|114.5|107.75||||
2022-02-19 16:33:54|pink_usa_0417|FURCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.25|65|78.35|||45.6511|45.6511|42.2479|42.2479|39.9996|55.5644|31.3207|40.2941|45.5854|36.8|53|50.9|47|47.8|
2022-02-19 16:33:55|pink_usa_0418|ACCYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.485|10.185|9.05|8.825|8.275|7.56|7.85|7.465|8.464|9.435|9.65|10.045|10.93|9.795|10.22|8.2|8.07|8.49|8.4425|9.4|6.45|5.49|5.398|7.21|7.69|7.41|7.49|6.47|
2022-02-19 16:33:57|pink_usa_0419|ACRFF|price|0.237918215613|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1067|24.8533|26.394|29.9445|32.6576|35.6051|37.0789|32.0752|37.9515|41.7712|43.8279|44.3666|23.7503|33.1035|34.6641|33.65|33.5|34|32.47|37.3|45.35|50.55|48.2|48|40.05|51.95|55.55|49.288|48.9|41.95|44|40.7|37.3|41.47|44.7|47.5288|51.37|55.5|56.43|51.35|43.88|41.498|40.98|44.7|42.15|29.35|28.65|28.0375|27.27|38.3315|38.4|35.6|34.85|35.5|
2022-02-19 16:33:59|pink_usa_0420|CAPMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|37.7|30.25|34.3|51.75|46.4349|48.5|47.2|47.05|46.35|59.05|55.75|34.85|31.85|44.4|33.66|42.1|43.9|45.25|48.95|59.41|66.1|75.72|71.05|71.4|73.56|81.1|89.2|88.5|92.3|87.65|98.8|98.37|83.2|91.91|105.24|118.04|116.01|126.34|133.7|127.5|95.05|115.4|123.14|120|125.4622|92.95|114.0617|131.25|153.318|170.5367|199.25|215.55|247.77|
2022-02-19 16:34:02|pink_usa_0421|DASTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|2.0938|2.3125|2.8969|3.5625|3.2|3.0875|3.95|4.7625|3.4875|4.7|3.7125|3.3188|3.9063|6.3|9.1|9.3875|8.2|6.625|4.2625|3.955|3.12|4.651|4.924|4.475|1.5519|2.191|2.253|3.29|3.522|4.557|4.158|4.6869|4.659|5.047|4.703|4.832|5.181|5.651|5.726|5.346|5.62|5.286|5.385|6.306|6.527|5.875|5.799|6.082|5.36|4.53|3.875|4.441|5.595|5.715|5.92|6.035|7.331|7.652|7.724|8.56|7.09|8.041|9.214|9.41|10.554|11.309|11.595|12.262|13.325|12.43|11.707|12.883|12.86|12.2|13.48|14.608|14.752|16.03|15.79|15.19|17.294|15.2796|17.345|17.9|20.168|21.208|27.301|28.071|29.83|23.471|29.74|32.008|28.332|32.902|29.6|34.604|37.497|40.734|42.892|48.728|52.7|59.68||||
2022-02-19 16:34:06|pink_usa_0422|EDNMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.34|12.2|12.57|8.01|9.27|9.35|9.86|11.6|9.85|11.82|13.08|13.66|14.495|17.41|15.585|19.72|18.28|22.675|25.24|23.609|26.23|21.6455|21.678|22.8675|28.6625|26.28|29.29|27.45|22.7|
2022-02-19 16:34:08|pink_usa_0423|BVRDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3684||14.4737|13.8421|13.6842|14.7553|19.6447|19.7368|22.5395|||19.3167|22.2789|23.0263|27.3684|31.9737||28.7|31.2024|25.92|30.63|27.21|24.1|21.92|21.72|22.9|21.25|20.15|20.65|18.45|20.55|18.95|20.36|22.47|25.59|27.085|27.56|27.35|25.21|20.6|23.74|25.29|24.66|26.82|18.13|21.01|23.092|26.76|28.4|31.85|31.27|32.75|
2022-02-19 16:34:10|pink_usa_0424|AOMFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4|56.08|51.5|58.75|73.95|70.65|63.1|47.3|51.4|46.98|59.51|60.08|34.58|29.71|39.99|28.67|35.49|39.832|43.75|33.18|36.2|36.25|28.25|36.28|34.9|32.49|31.35|28.3|30.324|30.4|25.95|21.3699|26.46|27.47|29.51|35.38|40|41.225|44.74|45.9|45.64|39.06|42.88|48|40.3|46.57|41.223|46.08|51.285|59.07|48.05|50.749|39.46|35.85|
2022-02-19 16:34:12|pink_usa_0425|ALSMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|7.2|6.5|4.5|4.8|4.8|5.92|5.87|3.51|2.97|4.06|2.75|3.59|3.96|4.08|3.32|3.62|3.53|2.59|3.575|3.402|3.23|3.105|2.79|3.02|3.02|2.6|2.08|2.52|2.658|2.95|3.45|3.905|4.13|4.4|4.59|4.57|3.96|4.3|4.71|4.19|4.69|4.11|4.6|5|5.67|4.97|5.06|3.78|3.47|
2022-02-19 16:34:15|pink_usa_0426|VLEEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1667|12.8333|8|9.3333|8.5|7.1667|7.25|6.5417|5.6267|6.1667|7.5|6.8167|5.4167|4.9667|4.3|5.3667|6.6333|6.4333|7.0467|6.8833|6.65|7.0833|7.5|7.3833|6.7833|6.25||6.0167|6.6333|6.8333|9.5667|9.2|8.9167|7.1833|6.3333|5.7333|5.6|2.45|2.48|2.9133|4.6033|5.8333|5.9|4.5|7.0667|9.1133|9.2767|10.85|8.1667|6.6567|8.88|6.1967|8.6567|8.2333|9.3833|10.3033|14.1833|18.5693|23.2433|22.5467|20.3133|21.24|25|26.17|20.9733|26.2333|25.2033|22.4|27.38|28.75|32.14|33.55|36.862|37.115|33.9513|29.27|21.97|14.58|15.575|15.99|16.5665|17.7|6.32|12.66|16.3895|19.89|17.25|15.92|12.29|14.76|||
2022-02-19 16:34:19|pink_usa_0427|PDRDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:34:20|pink_usa_0428|JCDXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|13.5|11.2|17.9|20.49|24.75|24.75|26.7|26.6|30.27|33.6|32.5|24.65|26|29.95|21|24.37|23.81|27.25|26.9|33.7|38.5256|42.55|38.2099|32.43|34.65|33.9|42.12|35.7|38.88|43.41|33.56|33.15|29.32|35.3952|32.98|37.11|40.23|34.51|34.43|35.6|27.75|30.41|29.54|27.22|30.42|18.83|18.22|17.52|22.95|24.58|27.75|27.5|23.683|
2022-02-19 16:34:23|pink_usa_0429|EUZOF|price|0.195386702849|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3169|19.9263|28.6646|41.0225|49.8851||50.1995|42.9603|54.1117||||34.7516||38.0829|31.1915|36.3068|||53.8374|62.9796||71.1907|63.5722|58.6201|4.7935|61.3289|54.8955||56.7071|59.9745|54.2922|49.3683|53.748|58.4282|73.1066|78.4581||73.1429|74.1429|70.781|71.4286|71.4286|72|76.5|45.2203|43.6875|50.7671|52.1127|70|70|84|92.4287|79.909|
2022-02-19 16:34:25|pink_usa_0430|AIQUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4768|11.3338|10.1492|11.5002|14.7339|15.3038|15.1821|14.2955|17.007|17.6764|18.0452|18.7214|16.2147|16.3172|17.9359|16.9196|19.121|18.6852|18.1367|19.1736|21.0443|20.4884|20.2705|22.2479|20.0661|20.6405|21.6694|21.1983|18.9339|18.3306|18.4421|17.4628|17.9174|18.0248|18.9504|20.719|21.6446|23|22.3455|22.75|23.9364|21.9682|23.0818|25.1818|25.6727|28.03|23.65|29.06|32.12|32.325|32.5399|36.0355|32.82|33.82||||
2022-02-19 16:34:28|pink_usa_0431|INGIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:34:28|pink_usa_0432|ARKAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.15|35.5|49.4569|51.15|53.8|65.35|62|65|53.25|59.55|41.2|17.08|15.25|24.15|34.25|37.2|37.55|35.2|48.35|68.5|91.25|97.6|68.96|69.8|88.98|59.34|96.25|104.47|95.94|92|113.63|115.75|109.74|97.53|70.4|67.25|78.71|72.55|66.84|70.895|72.46|78.745|92.824|96.72|99.715|106.13|120.55|120.88|133.08|117.25|125.025|86.14|102.93|91.285|93.815|107.83|57.32|95.01|116.1|119.15|120.12|124.32|132.49|139.39|||
2022-02-19 16:34:31|pink_usa_0433|RUBSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3776|28.1282|31.95|33.9483|37.25|40.3359|39.25|37.95|40.6846|40.165|50.15|55.15|60.7658|69.9109|72.9556|69.2|56.1499|52.2445|58.0085|53.3052|57.5201|60.8036|46.5|48.9|45.4648|46.56|47.5612|47.5768|34.6316|28.185|
2022-02-19 16:34:33|pink_usa_0434|RBSFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.965|||6.725|7.445|7.927||8.07|8.345|9.12||10|11.44|11.78|||11.05|11.92|11.18|11.43|10.1|10.81|11.41|8.55|8.55|8.53|9.01|9.7|9|7.05|5.96|
2022-02-19 16:34:34|pink_usa_0435|CDMGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.35||87.8525|97.3185|||81.1909|81.25|||68.987||75.85||70.05|||87.2|||94.2||74.5|83.75|83.75|86.1033|95.5|71.4759|73.2772|52.7242|82.5796|72.638|85.36|88.1765|68.412|
2022-02-19 16:34:35|pink_usa_0436|ETCMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.71|7.68|8.12|4.49|5.03|4.845|5.435|6.48|7.51|5.69|5.01|5.06|5.92|5.02|4.35|4.33|4.59|4.22|2.41|2.21|2.46|2.8796|3.14|3.01|2.99|3.1235|
2022-02-19 16:34:37|pink_usa_0437|EUTLF|price|0.0565770862801||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|24.35|28.15|32.55|34.45||32.8|35|39|40.75|45.24|42.44|37.4|35.46|30.59|32.5|35.5|36.03|30.06|30.49|33.89|34.24|34.66|32.9|34.27|34.6|30.53|32.53|31.9475|30.6|19.8|18.95|21.285|23.9|27.0972|26.39|20.65|21.4166|22.65|23.8|17.44|17.5629|18.2|19.69|10|11.1356|10.17|9.96|12.2|11.8|12.29|14.5|12.75|
2022-02-19 16:34:40|pink_usa_0438|TLPFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.02|24.74|30.35|28.6|30.15|30.38|34.3|34.48|35.54|37.19|42.409|42.95|42.02|52.51|49.935|53.4057|65.1299|73.2075|70.6|78.56|87.4475|95.715|78.808|89.85|98.06|110.42|123.45|103.24|127.52|155.59|170.19|181.41|205.91|203.45|220.5|
2022-02-19 16:34:42|pink_usa_0439|KLPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5||27.666|||36.4|40.4976|42.1|28.8189|||33.3|36.8621|39.4|40|39.1836|42.945|45.7516|43.11||44.5|43.15|49.7|43.5|46.65|44||45.3857|45.2|37.9|39.72|40.75|38.3507|42.5|42|37.3|36.1136|30.1|34.95|33.4|32.85|36.8|22.99|19.85|12.01|22.08|24.25|25.705|22.76|23.3895|
2022-02-19 16:34:44|pink_usa_0440|BNGRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.75||70.2318|81.2288|81.7|85.75|70.36|62|60|66.8|64.35|61.94|64.9023|62.25|68|68.85|80||98.35|96.35|92.7|88.03|78.25|66.45|75.9|68.8|70.79|66.65|67.55|61.7|62.1|70.23|83.3|90.6|84.3|75.11|
2022-02-19 16:34:45|pink_usa_0441|BMXMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|26.0939|32.4733|37.8333||32.0667|32.0667|32.6667||35.3333|35.3333|||27.1667|27.1667|30.5833|31.6667|30.8333|32.3333|32.5833|34.388|35.9242|36.9342|35|34.6667|31.92|35.9333|36.64|39.87|42.4|45.46|51.3167|48.55|55.3667|73.9167|83.75|88.25|78.95|90|87.95|61.5|80.65|81.8|78.5|89.5|105|135.95|148.45|139.6|123|115.97|113.92|140|
2022-02-19 16:34:47|pink_usa_0442|RXEEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0481|20.6|23.75|22.7|25.72|25.6|25.88|22.925|19.74|17.727|18.7|17.29|12.19|13.54|14.06|11.1|14.4|16.05|17.96|16.6|16.78|18.3|16.41|14.46|15.85|10.4|11.36|11.64|11.59|13.1566|7.73|10.48|12.36|14.95|20.1|21|20.15|19.44|
2022-02-19 16:34:49|pink_usa_0443|RXLSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0683|||24.29|25.9269|26.12|22.92|20.0339|18.21|19.2|17.03|12.17|13.24|13.36|14.5599|16.24|16.24|18.21||16.5|17.7|17.47|14.355|13.36|10.3|11.06|11.35|11.5|12.75|5.92|10.38|12.135|14.4392|20.95|20.506|21.61|19.255|
2022-02-19 16:34:51|pink_usa_0444|MDOUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|18.25|20.1|20.1|20.1|12.05|12.05|15.75|17.396|22.3|22.3|23.68|23.68|
2022-02-19 16:34:53|pink_usa_0445|REMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.66|8.26|8.96|7.3|6.98|7.34|7.5|6.01|7.39|7.5|8.17|8.24|8.32|9.71|11.8|11.85|13.856|14.09|13.25|13.14|11.31|13.05|13.64|13.24|12.34|11.29|13.65|18.35|18.855|18.99|20.71|19.68|24.72|
2022-02-19 16:34:55|pink_usa_0446|SDMHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.7289|55.85|62.5707|70.3687|69.9412|88.8587|96.5479|129.452|123.25|158.0377|161.2971|209.04|178.28|171|203.5|209.3|280.15|301.4|378.15|381.98|63.66|73.5|62.3|68.54|78.0585|74.7969|70.38|86.24|100.1|134.06|97.93|127.53|159.65|137.05|160.75|198.4|248.75|340.45|364|404.3|468|622|529.0645|
2022-02-19 16:34:56|pink_usa_0447|BICEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|73.14||59|58|53.25|54.15|48.6|47.12|45.36|49.58|44.045|38.02|32.648|33.89|28.0501|24.24|26.15|29.116|29.665|36.05|29.645|26.68|
2022-02-19 16:34:58|pink_usa_0448|GGRGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|28.86|27.5|25.45|21.6|22.45|29|25.53|26.6|24.15|22.05|23.4|21.203|23.9|27.03|25|18.22|17.69|17.3675|11.3|10.12|14.84|19.185|16.25|17.92|12.25|16.48|12.91|15.65|18.35|17.9|17.9|17.85|
2022-02-19 16:35:00|pink_usa_0449|FRIIF|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|
2022-02-19 16:35:02|pink_usa_0450|NVYTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.94|2.3|2.95|6.59|11.47|9.5|4.8|5.04|4.94|
2022-02-19 16:35:04|pink_usa_0451|FRACF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.928|2.575|2.8215|2.5375|2.4345|2.4275|2.9982|3.08|3.377|3.847|4.636|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|
2022-02-19 16:35:06|pink_usa_0452|SDXAY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.24|7.05|5.66|5.15|4.798|4.642|5.79|5.76|6.45|5.1|5.28|6.03|6.3|6.49|6.96|7.99|8.504|8.988|10.7|11.57|13.798|14.9715|12.79|12.37|10.97|13.8|13.07|9.54|9.27|9.896|10.91|11.738|11.64|11.74|11.23|12.544|13.518|15.152|14.46|13.576|15.428|14.52|15.662|15.962|18.49|17.224|18.186|20.12|21.068|21.624|19.402|19.716|20.244|21.0528|18.3|16.86|19.88|20.91|23.795|21.715|21.817|27.005|23.18|24.85|24.65|19.69|21.68|20.705|22.05|22.64|22.6455|23.673|21.41|13.641|14.44|17.16|20.02|19.92|16.46|16.92|18.12||
2022-02-19 16:35:09|pink_usa_0453|NPACY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|4.9|4.9|5.7|6.2|6.5|5.83|5.02|4.66|4.3448|3.4|3.62|3.7|4.6|4.55|5.15|6.01|5.39|4.65|4.3701|3.71|3.6078|2.95|1.71|1.65|1.39|1.67|1.9|2.07|2.53|2.79|2.69|2.02|1.75|1.61|1.99|1.8695|1.65|1.48|1.37|1.4|0.83|0.94|0.825|1.44|1.7|1.92|1.66|1.38|
2022-02-19 16:35:11|pink_usa_0454|SDXOF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.269|43.0087|49|47.9|53.8|55.8589|58.0992|56.6221|55.7133|64.9|68.0249|76.2447|69.9033|70.3113|75.4941|72.845|78.4982|79.5985|92.0094|84.9866|91.1129|100.0888|106.098|108.6096|98.0843|99.405|100.9254|103.6624|87.6668|98.0823|98|104.65|118.25|105.9565|116.61|136.9179|117.4819|130.1012|122|94.6|108.4|104.6273|109.25|113.9902|112.5|117|98|70|71.55|83.621|95|94.18|81.53|82.88|94.39||
2022-02-19 16:35:14|pink_usa_0455|ALIZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|16.95|20.52|19.15|24.65|25.58|24.99|22.46|23.61|
2022-02-19 16:35:15|pink_usa_0456|DBOEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.534|7.6|5.26|7.78|8.74|8.27|7.16|5.99|6.75|6.8|7.43|7.26|5.71|5.6|6.57|4.87|5.82|6.09|6.35|6.44|7.42|8.24|7.77|7.44|7.09|7.27|8.1|8.28|8.41|8.89|8.13|8.18|8.09|7.99|8.71|10.54|11.42|11.44|13.6|13.29|13.695|11.955|13.05|14.138|15.32|15.51|10.68|18.11|17.695|17.1|16.18|17.665|16.88|16.6|
2022-02-19 16:35:18|pink_usa_0457|MURGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|15.05|13.2|13.57|15.95|15.65|15.76|12.51|13.54|15.12|15.23|14.7|11.66|12.3|15.19|13.27|16.01|18.1|19.33|18.48|20.05|22.14|20.995|21.83|19.73|20.53|21.97|17.92|18.31|20.42|20.26|16.15|18.46|18.69|19.07|20|20.98|21.72|23.515|20.775|21.505|21.335|24.035|25.32|25.44|29.57|17.25|25.86|28.3665|29.73|30.8375|28.032|27.94|29.7|
2022-02-19 16:35:21|pink_usa_0458|CRZBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267.6472|264.1022|295.1209|258.7847|195.861|181.681|187.8848|184.3398|116.2759|105.0737|132.5828|119.4664|64.1644|60.2649|51.0479|101.4904|108.4769|135.7733|123.0114|121.8061|129.3923|144.2813|152.4348|152.7893|187.1758|226.5252||243.5412|259.1392|268.0017|311.2506|345.6371|286.0812|266.2292|215.1812|233.6861|152.1512|68.5602|31.5505|44.9505|93.1625|59.9104|62.0374|52.1114|58.1379|52.1823|56.7908|31.196|18.3631|12.6202|18.434|12.9038|13.7546|14.3218|10.4932|10.6|11.9|15.52|17.81|16.915|15.4|13.545|14.02|13.24|10.38|10.31|8.64|7.63|6.72|7.94|9.5|10.47|13.54|15.15|13.105|10.225|10.97|6.44|7.81|6.92|5.83|6.09|4.01|4.18|5.26|6.495|6.237|7.2375|5.94|7.72|
2022-02-19 16:35:25|pink_usa_0459|VLKAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050|348.5|333|348|162|112.5|97.75|85.7|108|140|146|183.4015|124.25|137.25|164.5|140.145|176.1|214.675|192.3|191.7|230.35|262.2|241.9001|259.15|212.3|219.61|258.3125|229.28|117.05|158.85|141.25|140.25|140|145.93|151.38|154.27|168.63|204|190.7|168.04|177.5|157.5|163.46|167.65|170.0101|192.56|127.25|159.11|177|209|380.5|337.89|316.51|299.23|
2022-02-19 16:35:28|pink_usa_0460|VWAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.975|3.125|4.075|4.525|5.4|4.425|4.125|3.875|4.45|4.65|4.65|6.125|5.325|7.25|6.675|8.5|11.25|14.9|15.4|22.55|23.075|28.75|27.015|39.285|35.875|30.7|31.795|16.755|10.8|9.75|8.88|11.025|15.125|14.75|17.795|13.02|13.855|16.35|15.04|17.47|21.225|18.957|20.385|23.21|25.99|24.56|26.5|21.07|22.385|25.6675|23.39|11.985|15.25|14.2425|14.9|13.9275|14.525|15.29|15.1225|17.095|20.255|19.315|17.6425|17.5676|16.07|16.24|16.94|16.982|19.325|13.11|16.3|17.69|20.05|37.75|34.3998|31.72|29.44|
2022-02-19 16:35:31|pink_usa_0461|VLKPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.25|||111.25|93.5|95|92|121|160.75|146.5|201|154.8|147.5|178.5|148.75|195.75|227|208.15|200|233.75|281.6|258|262.6|208.05|223.05|266.81|234.85|110.88|147.96|127.5|121.94|127.62|143|146.61|149.22|165.44|198.16|193.816|166.25|174.24|157.09|155.7|164.55|169.7|196.14|113.5|152.55|160.75|183.9|282.9|258.56|222|202|
2022-02-19 16:35:34|pink_usa_0462|VWAPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5.35|5.07|6.8|11.25|9.425|9.05|9.425|12.2|17.05|16.335|19.25|14.3|15.495|17.59|16.17|18.655|22.7|20.915|19.935|24.03|27.6|25.29|26.33|20.6975|22.74|26.565|24.655|10.735|14.595|12.85|13.985|12.74|14.165|14.882|14.705|16.565|20.165|39.61|33.88|17.31|16.08|16.505|16.71|17.2499|19.47|9.34|15.085|17.5|18.65|28.54|25.65|21.4|20.16|
2022-02-19 16:35:36|pink_usa_0463|HVRRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|16.1|15.84|18.5|22.4|23.6|24.9|21.19|23.62|26.6|26.8|24.46|22.79|24.97|30.06|28.55|32.46|38.58|39.198|36.171|37.11|42.62|45.09|44.3475|40.39|45.55|51.78|49.92|51.6|58.61|56.55|55.85|53.09|53.66|57.73|59.85|59.85|62.97|68.19|61.78|71.29|67.55|72.1|80.39|84.25|97.75|74.9175|85.73|77.91|80.11|91.72|86.05|88.85|95.7035|
2022-02-19 16:35:40|pink_usa_0464|DMLRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8712|18.5325|18.3675|19.6725|21.18|20.34|16|16.11|13.12|14.615|13.38|12.36|13.58|7.953|9.8|13.34|17.66|22.23|22.384|22.39|23.85||||
2022-02-19 16:35:42|pink_usa_0465|DDAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.8125|98.5625|86|88.125|70.25|75|65.438|53.5|45.938|40.74|46.25|44.6|32.68|40.4|46.31|45.8|38.2|30.68|29.97|34.26|38.54|45.91|41.45|46.71|43.56|48.5|44.2|40.72|50.6|50.48|55.31|46.69|49.29|60.95|75.67|89.76|94.05|95.85|83.87|65.16|50.5|34.57|25.16|35.36|49.96|53.28|46.56|53.77|62.8|71.77|68.35|69.94|46.13|43.74|62.13|44.88|50.19|55.228|55.52|61.59|78.07|82.79|92.03|95.45|77.39|85.01|97.03|92.52|71.12|83.48|75.33|66.56|69.35|73.7|77.68|72.95|78.71|84.41|81.58|70.27|64.7|52.5|58.57|55.91|49.29|55.24|30|41.62|53.26|68.64|88.63|95.01|89.185|77.21||||
2022-02-19 16:35:46|pink_usa_0466|BMWYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|10.5|10.35|12.35|16.465|15.28|15.08|16.85|22.89|28.35|26.98|31.21|24.15|22.78|30.3|24.54|24.98|31.761|29.44|30.5|36.19|37.65|41.73|42.03|35.995|37.11|42.09|38.91|28.73|35.48|30.44|27.4|27.47|31.21|30.55|31|33.46|34.425|35.14|32.27|30.63|26.83|25.71|24.3|23.118|27.32|16.82|21.83|24.15|29.235|34.64|37.105|32.33|33.05|
2022-02-19 16:35:49|pink_usa_0467|BAMXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|27.75|29.75|30.5|30.5|33|33|31.75|32.75|22.1|34.375|40.75|41.2|34.5|29.4|28.8|37.75|40.1|46.25|40.5|44|41.7|45.5|45.9|45.15|45.5|44.2||48.4|55.15|56.9|57.5|66.3|64.25|59.2|55.35|51.2|41.25|31|30.5|38.15|49.5|45.55|45.35|51.16|69.46|84.16|82.75|93.99|71.46|69|89.01|73.54|73.84|95.77|91.49|86.72|106.48|115.5|120.81|126.6|111.74|110.295|125.95|116.81|86.41|105.24|93.5|85|81.96|94.04|90.05|93.1|100.68|103.5|107.03|97.45|93.4435|83.54|77.75|71.25|69.55|83.06|51.65|64.095|71.45|88|99.01|111.52|95.88|99.507|
2022-02-19 16:35:52|pink_usa_0468|BYMOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|20.4161|18.05|24.15|32.8|33.7|35.2|37.7|47.031|54.194|56|58.85|46.7|48.25|59.65|49.1629|48.95|64.8|66.5|66.8828|81.2|82.2744|94.85|94.85|80.45|85.2|93|84.25|79.06|69.85|70.68|72.47|75||81.4||90.343|85.9|97.75|88.35|73.11|74|70.5|60.8353|53.9|65.3539|40.7286|49.2498|55|61|67.5|98.3|74.7549|87|
2022-02-19 16:35:54|pink_usa_0469|SIEGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|3.2188|3.1875|3.1875|3.125|3.0313|2.9375|2.8125|2.7188|2.875|2.8438|3.0313|41.3335|52.25|30.94|20.425|31.225|33.645|28.2|19.85|22.005|20.96|24.775|29.705|38.775|37.225|33.8644|36.59|41.43|39|37.785|37.975|42.69|45.03|42.775|43.455|48|52.89|70.945|68.325|78.2|53.985|56.66|46.945|35.35|28.485|33.905|47.16|45.56|49|47.595|52.93|61.835|66.535|67.255|46.875|47.505|50.965|42.465|50.55|54.88|54.03|52.62|60.72|66.125|66.84|67.85|59.36|57.65|54.625|53.16|44.025|48.225|51.925|54.23|58.4675|59.38|67.72|69.55|69.65|69.61|62.685|67.6|64.83|55.08|53.75|59.88|52.91|65.17|40.31|58.44|70.15|69.51|82.7|81.66|82.14|85.6||||
2022-02-19 16:35:58|pink_usa_0470|SMAWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.85|73.8151|58.75|68.25|93.6|94.25|98.1|96|106.25|123.94|136.1|137.35|92.94|95.4|100.4|78.39|100.16|108.3|107.511|100.6|121.85|137.91|135.3121|131.95|119.05|114.1|110|101.6|88.48|97.35|101.35|99.21|117.45|120.94|136.565|139.8875|138.69|138.92|125|129.2|130.09|110.9|106.7|119|105.45|130.1|86.8|117.16|129.3|143.5|165.5|163.7556|176.1388|173.06||||
2022-02-19 16:36:02|pink_usa_0471|AUDVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498|411.45||707||||900|899|890|891||741|800|692|653|702.385|756.99|825.0214|818|890|857|839.15|767.66|785.9|800.25|900|753.5|731.8|720|691|703.15|658.75|687|803.7|851.05|858.8|953.95|871.1|923.1|880|900.2|899.85|897.7|889.25|1025.05|1731.15|1855|1940|1940|1940|1940|1940|
2022-02-19 16:36:04|pink_usa_0472|DTEGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||21.375|20.375|21.875|24.125|19.063|18.625|22.063|27.5|29.4375|32.75|40.4375|42.25|41.8125|71|80.25|56.75|34.25|29.25|23.19|22.45|15.5|16.9|14.98|9.31|8.27|12.7|11.02|15.2|14.44|18.13|18.04|17.703|18.66|22.68|19.96|18.42|18.24|16.63|16.82|16.04|15.87|18.2|16.53|18.41|19.63|21.67|16.58|16.37|15.23|15.3|12.35|11.8|13.66|14.7|13.5|11.67|13.63|12.8|15.42|15.63|11.73|11.45|12.05|10.932|12.33|11.362|10.58|11.66|14.6|17.26|16.22|17.52|15.12|15.89|18.235|17.215|17.77|17.88|17.91|16.98|16.79|17.1|17.55|18.015|18.66|17.661|16.39|15.435|16.025|16.98|16.585|17.34|16.71|16.29|12.94|16.77|16.85|18.27|20.24|21.26|20.15|18.51|
2022-02-19 16:36:08|pink_usa_0473|SAPGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.488|33.95|33.65|39.2|49.9|46.7|47.005|45.4|48.35|50.1|57.92|58.23|50.4|52.55|71.6685|56.4|71.4|79.35|82.91|74.81|75.2|85.15|77.29|77.25|76.51|70.4|73.695|71.95|64.534|80.06|78.799|75.09|89|85.436|98.1|106|109.65|110.35|103.25|113.6|120.28|99.65|113.58|133.33|120|133|86.2|135.09|154.96|130.11|121.5|141.37|139.69|139.36|||||
2022-02-19 16:36:12|pink_usa_0474|BAYRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1875|10.4375|9.3125|10.5938|9.6875|11.8125|10.5938|9.5|9.4063|11.9375|11|9.6563|7.1|7.5|8.825|7.74|5.1275|5.465|3.41|5.71|5.3925|7.17|6.19|6.8725|6.7775|8.4425|8.1|8.65|9.01|10.245|10.1225|10.2325|12.3675|13.355|15.56|18.8225|19.8|22.385|19.8975|20.35|19.675|14.6|12.9975|13.4|17.6|20.225|16.9875|13.8825|17.125|18.2375|18.8375|19.425|13.34|15.7475|17.8775|16.736|21.1375|23.8775|25.9025|26.6025|29.1275|34.9875|33.1312|35.155|36.325|35.1025|38.9925|35.5375|32.02|32.0625|29.1225|24.905|25.725|25.8173|28.3825|34.3975|33.15|31.46|28.98|28.165|21.46|17.42|17.845|16.5|18.38|20.682|13.51|19.22|16.84|14.79|15.92|15.4|13.405|13.255||||
2022-02-19 16:36:15|pink_usa_0475|BAYZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6467|53.1418|46.6959|52.6498|69.8716|77.6461|66.3425|58.0623|68.7891|73.2668|74.8414|81.1397|55.3068|60.5423|71.0034|68.3463|86.1094|93.5394|99.1488|109.0883|115.731|134.37|132.8545|139.2512|138.3163|140.2353|21.2223|137.2633|124.7455|123.5055|114.0581|95.9505|100.7825|101.3828|111.4108|131.1914|129.9022|121.5963|112.3359|111.45|89.75|67.456|69.455|70|73.17|80|58.5|75|67.63|59.51|63.9|60.99|53.28|53.446||||
2022-02-19 16:36:19|pink_usa_0476|RWEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|37.25|33.5|33.5|34.25|38.5|35.875|38.875|40.8|36.5|37.35|37.25|32.6|26.5|21.85|30.4|26.6|38.45|43.15|46.35|47.85|55.15|59.35|62.6|67.5|74.55|84.9|84.05|113.8|110.4|105.65|110.5|122.3|137|118.25|123.85|96.69|90.75|72|79|93.53|98.65|87.1|64.94|67.66|65.55|62.18|53.49|35.19|35.97|48.17|38.77|45.8|41.11|37.25|32.06|34.89|36.44|40.115|42.56|40.25|32.06|26.61|21.69|10.4|12.53|12.2|14.81|16.32|11.9|15.9|22.06|22.84|20.14|24.86|22.815|25.26|21.315|26.815|25.84|31.11|30.21|25.57|36.05|37.574|40.54|38.03|36.08|36.94|40.04|
2022-02-19 16:36:22|pink_usa_0477|DPSGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|17.38|14.5|18.34|16.85|17.84|18.64|12.9|15.42|19.25|16.34|19.88|22.01|22.99|25.17|32.56|36.61|37.01|35.82|32.31|33.55|31.93|29.46|27.57|28.735|27.33|27.07|30.995|32.725|33.88|37.62|43.9|48.28|42.98|32.325|36.5|27.33|32.555|31.77|32.73|37.82|27.1|36.64|46.2|49.76|54.61|69.6|63.09|63.41|
2022-02-19 16:36:26|pink_usa_0478|DPSTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|16.45|10.9|12.6|18.5|19.6469|17.25|14.63|18.4|16.6|17.53|19.2|13.51|15.2|19.45|16.89|20|22|23.61|24.9|32.52|36.74|37.35|35.72|32.25|32.67|32.4729|29.62|26.135|28.68|27.15|27.91|31.2|32.87|33.5|37.381|43.76|47.9|43.1|32.21|37.266|27.23|32.3|31.955|32.902|37.77|27.92|34.98|44.45|49.8|55.2|68.01|62.9|62.2|
2022-02-19 16:36:28|pink_usa_0479|BFFAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6|81.2|83.3|94.8948|63.85|65.75|89.1|66.7|86.45|93.55|89.65|91.05|97.3766|105.4|109.3134|115.5|92.782|86.8|100.1975|87.04|73.95|77.7|74.2|71.05|80.9|91.5|98.95|94.4|103.7|109.44|102|95.17|90.8101|68.45|73.5446|71.25|70.29|73.7|45.29|56.1|61.5|80.15|82.7249|78.0684|75.26|68.69|||
2022-02-19 16:36:31|pink_usa_0480|BASFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|9.0625|9.0625|10.75|10.7188|12.875|11.8125|9.3438|9.1095|10.672|10.1|9.4225|8.3875|9.1|10.365|11.2175|9.555|9.45|9.5725|10.93|11.6225|13.455|12.575|13.3875|14.3875|17.965|17.955|16.9125|18.15|19.1825|19.0725|18.845|19.49|24.17|25.9675|31.2125|33.55|36.925|32.8625|36.3375|12.525|9.0375|7.5725|9.86|13.11|15.5625|15.35|14.155|15.875|20.2|20.95|23.4575|15.785|17.37|22.3025|18.125|21.625|24.0625|21.7375|24.2875|24.375|25.825|27.2675|29.565|23.2125|21.6737|25.155|22.9575|18.5275|18.97|18.67|19.725|20.37|22.7275|24.775|24.0675|26.1425|27.7|24.96|24.695|22.865|17.11|18.44|17.68|17.24|18.69|11.325|14.52|15.355|19.35|21.025|19.72|18.965|16.91|||
2022-02-19 16:36:36|pink_usa_0481|WRCDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6||12.8|11.15|9.65||14|16.75||15.6|18.5|18.48|18.189|23.25|24.62|26.6|26.8|33.76|39.74|41.6|44.09|36.7|43.96|43.3|39.76|46.04|49.5|37.72|43.22|51.92|41.713|53.05|64.4|89.4|113.89|114.5|167.5|227.58|144|137.875|169.45|162.975|115.6|114.71|7.6|0.97|0.3999|0.5226|0.49|0.274|0.001|
2022-02-19 16:36:38|pink_usa_0482|WCAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25||21.12|22.01|25.795|21.14|27.69|32.19|44.95|55.77|57.72|82.855|112.63|74.43|69.45|83.4|80.78|58.45|56.11|1.74|0.4799|0.215|0.237|0.235|0.17|0.0452|
2022-02-19 16:36:40|pink_usa_0483|DLAKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.64|14.9|10.65|12.09|17.72|17.05|16.8|14.22|18.5|21.7|21.17|20.74|13.62|11.98|14.15|10.86|13.9|18.9|19.54|21.07|19.59|20.97|25.69|21.68|16.08|17.26|14.285|13.23|13.12|15.83|15.9|13.225|11.2|13.26|16.16|20.68|27.82|36.55|30.765|26.365|24.664|22.43|21.94|16.84|15.62|18.46|10.09|10.64|8.51|11.47|13.53|12.28|10.83|7.0605|
2022-02-19 16:36:43|pink_usa_0484|IFNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.625|87.3125|53.125|36.5|35.08|23.55|15.54|19.83|22.19|14.92|7.81|7.48|7.15|9.7|14.76|13.41|13.6|13.16|10.83|10.82|9.53|9.27|9.55|9.17|10.01|10.87|12.19|13.93|15.24|16.39|16.77|11.79|6.41|9.53|7.35|1.09|1.09|3.53|5.35|5.54|6.31|5.84|6.21|9.2|10.12|10.63|8.53|7.55|9.81|6.63|7.39|8.15|8.33|8.45|10.35|10.63|11.695|12.32|11.51|10.7|12.14|12.68|10.63|14.93|13.66|14.06|16.66|17.33|18.46|21.57|25.06|27.22|28.23|25.86|23.185|19.68|21.995|16.99|20.092|22.54|11.93|23.475|28.66|38.59|41.8|41.17|42.68|46.36||||
2022-02-19 16:36:46|pink_usa_0485|FSNUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|8.5667|8.5067|9.5467|9.5133|10.3467|10.1533|10.374|12.92|12.8667|12.3667|12.245|13.18|15.075|16.11|16.83|18.22|17.81|17.75|19.91|19.22|19.96|21.57|20.26|19.43|18.625|20.035|18.2|12.09|13.74|13.39|11.92|13.91|9.65|12.638|11.06|11.72|11.24|13.11|12.01|10.07|
2022-02-19 16:36:48|pink_usa_0486|ADDYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.45|31.4|36.4|30.6|34.45|28.12|18.9|16.62|18.9|26.15|27.6|27.06|26.07|31.45|33.62|31.46|37.9|33.24|32.43|39.3|37.48|42.09|44.52|51.99|54.81|53.56|60.13|53.51|52.17|39.085|34.87|39.885|39.2|39.72|47.91|57.86|69.605|86.035|75.79|96.4|95.87|110.51|101.18|119|109.67|122.94|103.74|121.85|152.5|155.89|161.365|114.73|136.93|165.47|178.63|155.32|174.23|157.1|141.51|
2022-02-19 16:36:51|pink_usa_0487|ADDDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|36.25|32.65|38.7053|52.3|57.85|52.5|50.25|63.1|65.5|63.5|72.75|66.43|65.59|78.15|71.8|84.3|89.15|105.01|105.7899|107.41|124.55|106.76|100.58|77|69.25|78.72|77.8|79.43|98|117.03|134.5|172.45|158.25|190.25|187.66|221.8|203|235.82|218.4|245.24|203.5|241.82|300|300.29|327|227.5|265.375|333.3|371.9|305.52|367.7|312.2|291.63|
2022-02-19 16:36:53|pink_usa_0488|DLVHF|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|
2022-02-19 16:36:55|pink_usa_0489|CTTAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.075|1.8875|1.7|1.625|1.4937|1.5|1.375|0.84|1.31|1.49|1.795|1.53|1.47|1.45|2.075|2.81|3.735|3.65|4.85|5.735|6.34|7.515|7.305|8.09|8.845||9.68|11.635|11.455|12.675|14.175|13.615|12.25|9.69|9.965|9.954|4.025|1.725|2.734|5.456|5.3|5.044|5.635|7.475|7.68|9.004|9.711|5.821|6.437|9.521|7.755|9.939|11.211|11.956|12.496|16.825|22.22|23.257|23.28|20.49|21.4325|23.935|23.68|20.22|24.805|21.99|19.025|21.115|19.3325|20.945|21.585|24.932|26.94|26.465|22.765|18.625|13.81|15.47|13.76|12.99|12.81|6.15|9.81|10.11|14.93|13.49|15.205|12.23|10.62|
2022-02-19 16:36:58|pink_usa_0490|HLBZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.75|44.5|26.5|42.3|61.35|69.35|55.429|52.55|48.1|61.9|69.6|63.5|37.1|41.7|59.45|44.6|57.72|60.25|69.82|66.9|79.1|76.66|83.73|85.55|67.94|71.45|80.15|83.67|69.15|83|82.8|80.35|94|93.12|94|92.7|100.8228|108.94|99.15|92.25|80.2|59.5|72.67|79.94|70.13|72.57|41.866|53.04|60.39|75.5|92.73|89.662|78.3|66.943|
2022-02-19 16:37:01|pink_usa_0491|HDELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.42|13.9|12.66|7.55|8.2|11.79|8.9|10.64|11.96|14.62|13.35|15.76|15.38|16.85|17.19|13.17|14.215|15.76|15.92|13.52|16.87|16.88|15.055|18.65|18.285|18.73|19.192|20.19|21.29|19.29|16.76|16.01|12.25|14.325|16.06|14.182|14.43|8.57|10.65|11.63|15.08|18.27|17.43|15.37|13.5|
2022-02-19 16:37:03|pink_usa_0492|TKAMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1|27.45|26.65|17.05|19.1|19.05|19.65|24.885|23.95|24.85|28.82|29.504|28.648|26.2|23.69|24.195|17.48|13.68|14.2|13.942|13.46|5.55|6.88|5.0032|9.93|13.33|10.5|10.51|11.02|
2022-02-19 16:37:05|pink_usa_0493|KNRRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|24.794|27.69|23.45|25.28|21|25.71|29.3|33.84|30.7|29.58|28.08|24.92|
2022-02-19 16:37:07|pink_usa_0494|ENAKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3|39|26.6696|34.4|42.3608|40.5|36.55|28.559|28.9|30.1|30.03|27.4|20.86|21.76|24.44|19.95|24.95|18.49|16.66|16|18.1085|17.94|18.8|20.56|18.57|17.5|15.23|13.59|8.31|9.65|9.66|10.24|7.032|6.81|7.82|9.98|11.3|11.04|11.03|10.6867|10.52|9.835|11.1517|11.18|9.8|10.6686|10.1698|11.14|11.054|10.78|10.47|11.79|12.78|13.51|
2022-02-19 16:37:10|pink_usa_0495|EONGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.646|21.917|23.563|23.125|17.625|18.167|17.542|19.167|19.167|14.896|16.792|18.167|16.958|18.667|15.323|16.633|16.667|16.3|17.19|18.39|16.31|13.927|12.997|16.91|16.267|20.783|21.983|23.51|24.153|29.591|28.35|29.18|30.81|34.25|35.91|34.89|39.46|44.67|44.54|53.63|61.3|68.94|62.43|65.59|50.36|40.05|27.97|35.4209|42.5|42.45|35.73|27.1|28.9|30.02|29.82|27.42|21.39|21.69|24.24|19.95|24.76|18.43|17.04|16.12|18.68|18.31|18.85|20.55|18.61|17.58|15.41|13.39|8.32|9.73|9.28|9.48|8.21|6.95|7.93|10.14|11.06|10.995|11.12|10.59|10.335|9.875|11.105|11.22|9.72|10.57|10.0025|11.315|10.99|10.655|11.4604|11.92|12.68|13.61|
2022-02-19 16:37:15|pink_usa_0496|COVTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6|52.5|57.2|34.7|37.93|36.45|42.848|51.95|50.55|43.56|42.63|24.99|27.16|24.56|24.26|23.3|15.35|19.1|26.714|31.05|34.25|33.51|33.89|30.4|
2022-02-19 16:37:16|pink_usa_0497|CVVTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.7|73.6794|78|76|116.7|98.75|85.5691|80.4813|58.5197|53.8872|46.1|49.51|46.6005|30.1183|37.9|51.64|63|67.75|65.7|66.49|61.38|
2022-02-19 16:37:18|pink_usa_0498|TUIFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.44||5.64|6.05|8.4|8.44|8.2685||8.45|9.12|9.129|8.9975|9.18|7.05|5.77|7.01|6.83|7|7.4599|8.55|10.25|10.7|11.15|9.5|6.967|5.25|4.6|5.66|6.17|2.28|2.383|1.697|3.187|2.5|2.45|2.28|1.5335|
2022-02-19 16:37:20|pink_usa_0499|LNXSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|18.9|18.55|22.25|32.4|37.55|45.65|46.2|55.25|74.15|67.85|76.8|47.5|51|73|60.92|85.5|89|75|62.75|66.66|65.27|74.5|66.75|58.34|47.1|53.74|62.06|47.5|47.4|47.75|43.09|59.6|65.3|68.64|75.6|77.2|77.45|77.1328|76.75|78.0922|45.6|53.79|55.55|57.31|67.6|39.7801|53.1|58.55|76.2725|76.25|71|72.08|61.0756|
2022-02-19 16:37:22|pink_usa_0500|FMCQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7|43.6|35.2321|44.5|53.35||56|53.6|56.04|57|71|73.17|65.3853|68|67.5|68.45|70.7|69.935|65.75|69.25|65.75|70.75|70.1|67.45|70|75.3|83.6|85.92|78.8701|84.2|82.8|80.43|88.25|84.75|83.1|97.57|96.55|105.6|100.05|100.35|104.35|63.55|81.1|77.4|69.35|74.505|63.7|84.79|83.3271|81.9062|72.87|82.5326|71.8106|62.7119||||
2022-02-19 16:37:25|pink_usa_0501|BDRFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.18||18|18.08|18.5|20.2707|18.68|19.3|17.21|16.76|18.4|18.72|16.61|18.79|17.7|17.27|18.47|16.63|18.91|21.75|21.87|23.75|22.45|22.54|22.75|21.35|20.79|23.72|23.42|23.84|21.15|22.77|21.68|23.18|21.08|24.42|22.68|20.49|
2022-02-19 16:37:27|pink_usa_0502|MKKGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.41|8.385|8.76|10.125|9.99|9.225|7.995|7.605|8.436|7.845|8.964|10.485|8.322|9.822|10.959|9.915|12.516|13.266|14.661|15.039|15.537|17.805|16.6614|17.352|17.64|19.128|22.692|20.274|17.562|19.74|16.71|19.611|21.726|20.868|21.918|24.738|23.21|21.707|19.275|19.144|20.455|21.15|22.92|20.98|21.84|23.435|17.77|23.2101|29.61|33.582|33.66|38.3|47.17|52.1||||
2022-02-19 16:37:30|pink_usa_0503|MKGAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.235|40.7|44.9659|51.375|46.025|46.625|39.875|36.5|44.175|39.775|44|52.625|39.8189|49.055|54.675|51|63.5||76.4|80|74.6532|90.5|80.815|86.5|91.8613|95.7|113.86|104.78|88.35|97.26|83.07|101.48|106.78|103.25|111.67|123.658|115.8|106.2|94.37|96.77|104.22|103.545|113.8|107.15|114.05|116.55|104.29|115.25|146.5|170.65|169.025|191|217.1999|262.68||||
2022-02-19 16:37:33|pink_usa_0504|HPGLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|20.9|20.3|22.03|20.1|13.14|13.19|15.85|35.96|32.5|40|99.25|26|54.51|77.5|115.13|119.62|147.87|
2022-02-19 16:37:35|pink_usa_0505|ZLNDY|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|
2022-02-19 16:37:36|pink_usa_0506|DWHHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0753|15.8836|13.5377|13.5377|12.658|16.2159|17.3498|17.8874|17.7114|17.8287|17.0761|20.1943|19.8814|21.0641|21.8167|22.8568|23.9964|24|25.65|27.4|30.95|33.2547|36.3|30.35|33.5|38.62|42.3082|44.1755|45.25|48.5|49.9|47.1|49.8|38.13|35.43|39.8992|34.3911|44|49.7299|53.0611|91.5|61.6055|61.8|42.86|
2022-02-19 16:37:38|pink_usa_0507|DTCWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|21.3|21.85|22.4|23.7|23.75|23.45|24.435|18.55|17.95|20.3|18.8425|22.66|24.902|26.58|23.18|30.53|30.78|21.15|
2022-02-19 16:37:40|pink_usa_0508|PBSFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5165|6.3187|5.44|6.825|7.1625|8.6037|10.3375|10.2025|11.9375|11.2188|11.3|9.965|10.575|12.2|12.39|12.17|12.89|12.8|10.28|10.405|9.615|10.94|10.48|8.3|8.49|8.53|6.695|6.515|4.41|3.52|3.76|3.47|3.814|1.81|2.77|3.26|4.145|5.08|4.925|4.64|3.93|
2022-02-19 16:37:42|pink_usa_0509|MAGOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:37:43|pink_usa_0510|LEGIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.75|57.75|55.2823|57.26|62.77|67.06|72.75|75.85|79.75|72.95|81.26|83.75|88.29|88|96.45|75.89|79.73|94.9|100.7853|109.65|108.59|106.19|119.51|104.2359|120.6|119.7881|108.455|116.49|110.54|127.9|146|146.949|135.25|147.11|160.2616|141.9|
2022-02-19 16:37:45|pink_usa_0511|VNNVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4|42.8|49.95|47.5188|47.15|48.6|45.25|52.16|47.4|48.7107|52.45|47.5|61.15|67.39|74.91|65.62|67.57|60.5|55|
2022-02-19 16:37:47|pink_usa_0512|FPRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|29.11|29.47|32.5||36.05||35.895|33.27|30.22||31.85|32.32||30.83|27.08|28.491||36.49|43.7495|47.46|53.97|50.31|45.52|43.66|33.92|39.49|41.89|41.55|42.19|19.89|23.15|19.61|29.04|30.5|34.97|33.61|30.851|
2022-02-19 16:37:48|pink_usa_0513|MTTRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|13.7|11.55|7.75|7.81|7.8562|5.85|6.4|6.12|5.76|6.26|8.018|9.63|7.99|8.47|6.48|6.01|6.705|6.27|5.28|6.44|5.54|5.875|5.9|6.475|6.27|6.62|2.25|2.78|2.24|1.635|1.39|0.6813|0.995|1.086|1.09|1.098|0.448|0.6042|0.96|1.4115|1.152|0.9951|0.844|0.85|
2022-02-19 16:37:51|pink_usa_0514|DURYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5599|7.3|7.565|8.1902|9.635|10.75|12.5|13.53||5.42|9.52|6.74|6.74|8.49|5.47|5.7|5.82|7|7.5|8.28|8.25|8.18|10.33|9.05|
2022-02-19 16:37:52|pink_usa_0515|VONOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|15.396|17.489|18||17.7||19.8|21.7|24.4136|23.25|24.08|24.4413|23|23.45|24.85|25.5|26|24.1|31.19|34.4|38.81|32.86|33.16|29.97|27.15|
2022-02-19 16:37:54|pink_usa_0516|MPSYF|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||||
2022-02-19 16:37:57|pink_usa_0517|SMMNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|20.64|22.47|20.68|20.955|21.28|19.23|23.79|19.66|24.02|22.42|25.73|26.7|30.88|33.45|38.19|
2022-02-19 16:37:58|pink_usa_0518|BNTGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|11|11.02|10.8733|12.5|12.4267|12.8067|9.65|11.6|11.84||11.46|9.15|12.275|9.49|10.65|11.1|11.22|11.54|11.15|12.75|11.835|10.94|12.475|8.56|10.25|9.664|9.755|10.8|7.33|10.496|12.77|15.78|17.22|18.78|18.96|17.78|
2022-02-19 16:38:00|pink_usa_0519|RNMBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5799|9.45|9.36|9.8|11.45|12.28|13.9|14.01|9.72|8.641|9.92|10.45|12.19|13.549|15.25|11.57|13.81|13.36|16.51|19.07|22.58|25.475|28.6|21.5|21.3|17.8|20.4|23.68|24.95|22.49|14.45|17.45|17.89|21.55|19.92|20.11|19.19|18.8|
2022-02-19 16:38:02|pink_usa_0520|POAHY|price|0.0655462184874||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|7.15|7.35|7.85|6.05|5.94|5|5.23|8.12|6.9|8.33|5.68|6.05|5.31|5.16|6.655|7.28|7.41|8.48|9.28|9.97|11.01|9.32|8.06|9.76|9.69|7.7767|4.44|5.15|5.49|5.09|5.24|5.45|5.86|5.84|6.81|7.92|8.57|6.68|5.857|6.24|6.91|6.6199|7.42|4.43|4.96|5.885|5.3|10.832|10.976|10.51|10.78|9.48|
2022-02-19 16:38:05|pink_usa_0521|KUKAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|58.17|60.06|71.8|82.6|84.82|76.31|89.01|102.75|118.25|99.2|92.4|107.6|118.8|168.76|138|112.62|110.5|89.88|55.5|64.3|59.89|40|43.27|31.65|45.15|43.38|45.32|47.96|63.06|81.55|82.27|
2022-02-19 16:38:07|pink_usa_0522|STWRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2167|5.45|6.5|7.6667|9.05|10.7233|8.6233|10.0167|11.2567|13.5333|13.8|8.5|9.37|8.5|7.56|9.38|10.66|9.729|7.77|8.83|8.749|9.1|9.135|6.14|6.001|6.58|6.928|7.21|7.05|9.5|8.96|10.6|9.13|9.76|11.9|11.948|13.88|13.31|12.06|12.17|8.78|8.79|8.27|6.95|8.92|6.81|9.61|12.64|10.71|10.48|11.21|12.08|9.62|
2022-02-19 16:38:09|pink_usa_0523|SWDAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.05|39.65|32.3|31.35|37.86|36.25|38.05|25.8|27.34|25.5|27.68|29.35|28.75|38.25|31.35|41.5|36|39.36|45.15|47.65|55.75|53.62|47.08|46.84|34.25|33.6|34.5|28.28|35.2|25.1|39.42|50|42.86|39.6|42.8475|50.14|38.285|
2022-02-19 16:38:12|pink_usa_0524|BFLBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65||13.85|15.3|13.25|11.65|13.8||15.95|18.9|16|19.76|19.11|16.8||20.27|20.6|19.77|20.55|22.49|24.94|22.63|12.12|11.43|11.89|7.65|7.08|9.37|8.41|5.98|6.25|7.55|8.5206|7.49|8.27|9.355|9.4|10.29|9.5|5.9|7.58|5.64|5.58|7.26|3.11|3.9|3.98|6.02|7.14|6.11|7.1|6.705|
2022-02-19 16:38:14|pink_usa_0525|PUMSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.672|4.5|5.216|5.065|5.296|5.5555|6.5|8.029|8|5.75|7.635|9.08|11.497|9.8|12.05|11.5|12.05|
2022-02-19 16:38:16|pink_usa_0526|PMMAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|15.6|21.6|33.5|35.2|30.5|28.6|29.8|35.9|29.9|29.8|33.5|28.9|35.5|35.395|28.15|29.05|29.95|28.5|30.675|30.7|28.0943|28.265|24.9|22.8|18.275|16.15|19.7|22.122|21.0688|23.513|26.512|25.361|32.155|38.426|38.382|43.721|48.62|54.5|50|47.88|59|65.5|75.1|76.5|57.44|75.7|88.75|111.32|94.65|118.26|113.35|117.03|
2022-02-19 16:38:19|pink_usa_0527|AIAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|43.67|46|45.3|41.55|41.55|41.55|41.55|41.55|23.3|29.2|29.2|28.6|32.7|40.7|40.5|46.01|51|48.5|
2022-02-19 16:38:20|pink_usa_0528|SYIEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0691|3.6375|2.9625|3.4625|4.6025|5.4125|5.94|5.55|7.0125|6.5775|7.3675|7.745|6.245|6.285|7.1075|7.485|8.45|8.94|9.83|9.5875|11.1875|11.4|12.77|13.39|13.23|15.34|15.76|15.91|14.71|16.53|16.91|16.06|18.235|14.92|16.355|18.19|18.78|21.005|19.845|21.53|22.87|18.42|22.525|24.52|24.18|25.53|21.9|27.97|34.756|32.75|30.06|35.17|35.03|36.73|
2022-02-19 16:38:23|pink_usa_0529|MTUAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|13.3|11.6|18.25|23.1|27.45|28.08|28|28.45|32.75|33.75|37.74|32.81|34.75|40.19|35.76|38.31|46.45|48.54|51.6|47.13|48.95|46.06|45.37|41.3929|43.66|49.69|48.51|42.7|48.5|46.44|47.24|49.67|57.036|63.45|70.89|78.14|92.27|82.05|92.68|113.6|88.32|109.32|116.85|132.41|142|81.5|85.9995|83.21|132.97|118.31|124.6|114.66|102.48|
2022-02-19 16:38:25|pink_usa_0530|CMPVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6965|21.05|24.25|26.5|25.32||23.4991|24.46|29.63|||40.36|39.1|42.5|||50.9||57||53.55|52.5|57.2|57.2|58.2269|58.2269|78.15|71|56.5347|56.5347|91.6519|94|96.5|83|92.15|78.15|
2022-02-19 16:38:27|pink_usa_0531|RKAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.08|19.41|16.945|15.04|12.92|12.69|13.76|14.65|11.743|9.445|9.4725|9.82|9.16|9.95|9.25|9.16|9.5|8.7|
2022-02-19 16:38:29|pink_usa_0532|KIGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|14.16|13.55|15.15|19.75|23.795|21.39|23.38|19.06|16.38|12.35|13.265|14.98|12.911|17.5|10.45|15.46|21.9425|22.349|24.455|27.21|23.89|27.75|
2022-02-19 16:38:31|pink_usa_0533|ESPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|13.22|16.4|10.65|10.98|9.46|8.75|6.06|2.07|2.56|4.14|2.56|3.45|2.85|2.41|2.99|3.15|3.9|3.4|2.7405|2.58|2.232|2.05|1.87|1.6|2.17|1.77|1.453|1.61|1.546|1.67|1.09|1.1|1.01|0.744|0.658|0.4503|0.376|0.44|0.399|0.365|0.345|0.185|0.17|0.29|0.2487|0.18|0.2437|0.165|0.19|
2022-02-19 16:38:34|pink_usa_0534|AIXXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|33.4327|33.24|34.625|27.45|26.6992|35.083|38.927|34.1561|20.6|12.55|15.78|||14.2|14.75|15.93|16.2082|14.15|16.13|14.5|12.65|11|7.45|7.08|6.05|6.49|4.51|6.12|6.17|3.735|3.66|6.85|12.89|13.65|21.25|15|10.95|9.28|9.28|9.04|10.446|9.2|8.75|11.37|12.27|17.55|22.58|28|25.45|20.5|
2022-02-19 16:38:36|pink_usa_0535|EVOTF|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|
2022-02-19 16:38:38|pink_usa_0536|EVTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:38:39|pink_usa_0537|KPLUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|29.75|27.3|28.83|30.23|23.2|29.95|37.27|37.3|38.84|26.8|22.3|26.34|19.85|24.55|23.25|23.44|18.6|13.16|15.49|15.73|16.8|15.15|14.1165|16.48|21.38|17.8|12.73|11.56|10.04|9.1|11.71|11.425|12.82|13.41|12.27|14.47|12.3|11.12|8.65|9.02|9.17|6.9|6.0575|3.22|3.07|3.3284|4.6116|4.91|6.9|8|8.2|
2022-02-19 16:38:41|pink_usa_0538|DGWPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4032||50.2135|66.09||59||68.3903|71.6||69.25||77.7892|62.9763|49.3323|47|47.6|44.55|35.7|43.75|55|69.6|72.135|70.28|78.2|90.18|80.7|66.53|
2022-02-19 16:38:43|pink_usa_0539|HHULY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|22.15|20.65|13.73||16.69|10.9|11.4|11.85|11.14|10.82|12.2|12.86||13|11.71|10.55|11.4201|10.29|8.11|6.788||7.54||9.9001|10.74|11.17|15.868|14|12.9|10.42|11.266|10.064|10.85|12.21|12.21|12.7|5.56|7.84|8.8|11.66|11.6|13.46|12.09|11.45|
2022-02-19 16:38:45|pink_usa_0540|KRNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7|40.05|44.1306|39.15|30.15|37.25|27.75|31.7025|30.9|40.585|42.335|45.993|49.4|54.3|
2022-02-19 16:38:47|pink_usa_0541|SMTGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2|52.75|39.3|72.95|70.15|145.5|125.3|107|101.75|92.15|119.25|109.5|54|54|45.5|31.25|36.114|25.4|25.9|31.85|35.2|30.45|59.5|37.81|31.75|18.4|12.66|24.35|43.26|55.91|46.83|49.85|30.97|25.99|26.86|41.01|45.06|48.71|65.7|41.764|24.35|18.94|21.5|26.1|25.61|33.98|28.47|31.5|43.38|67.5|64.1|57.9|43|42.3|
2022-02-19 16:38:49|pink_usa_0542|WKRCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.2|7||13.9|11.55|12|12|13.3|17.7|15.57|17||11.8||13.05|13.84|12.6|14.6||14.3143|16.15|18.61|22.5303|19.4|19.3|24.79|21.34|14.28|14.21|16.62|15.16|14.958|15.8|21|23.5|31.24|35.34|34.85|26.11|21.75|21.75|22.5|24.9|21|18.4|12.6|13.85|19.572|18.67|20.4|28.945|28.86|30.35|
2022-02-19 16:38:51|pink_usa_0543|BOSSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0214|22.05|21.43|26.03|27.49|26.65|29.6|25.21|24.65|25.2|22.67|21.8695|16.92|12.3|10.92|11.18|12.25|14.55|14.14|17.63|17.09|17.42|17.855|15.245|12.6|13.8|12.5|11.09|9.58|5.45|5.95|4.928|6.7|8.07|10.86|12.265|12|
2022-02-19 16:38:53|pink_usa_0544|RSTAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:38:53|pink_usa_0545|UDIRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.77||38.5|42.4|44.05|44.65|39.79|45.25|46.5||49.25|55.76||39.6|42.75|40|43.16|58.52|59.9|72.35|63.2|50.68|39.25|43.7|38.2016|32.9|34.92|32|29.5415|32.0661|47.1|42.35|46.145|41.87|43.9495|39.322|
2022-02-19 16:38:55|pink_usa_0546|FUPBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|12.69|11.11|9.795|10.0972|10.59|10.63|11|11.83|11.22|9.73|11.47|10.33|12.02|13.94|14.48|13.305|13.57|12.25|13.815|10.18|10.265|9.79|9.05|12.21|8.71|10.07|12.44|14.25|12.15|12.25|11.85|11.105|
2022-02-19 16:38:57|pink_usa_0547|FUPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.45|46.52|36.75|57|65.25|91|84.5|92.5|130|129.8||52.37|40.4||50.35|48||48.5|||69.75|86.2031|89.9|43.9054|36|36.77|36.3745|||35.1|37|37.4375|37.5|42|45.25|48|50.9|47.5|50.7|50.7|42.85|42.85|44.2|36.25|34.6|43.62|30|34.75|34.35|43.75|43.75|42.55|42.55|32.87|
2022-02-19 16:38:59|pink_usa_0548|ADVOF|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|
2022-02-19 16:39:02|pink_usa_0549|CZMWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|13.05||||13.9|15.41|18.19|20.94|21.96||18.93|22.8|23.96|24.39|28.61|31.29|32.3|31.37|34.29|28.27|28.33|||26.08|27.2|28.61|28.06|30.07|40.215|37.845|36.475|42.7|51.99|50.28|62.0207|63.5|69.66|85.31|78.125|88.2|105.05|115.15|128.45|96.5815|98.35|127.3|133.65|149.3|198.34|200|210.62|
2022-02-19 16:39:04|pink_usa_0550|LPKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.1|6.36|5.2|8|7.185|10.025|10.55|12.2532|14.82|18.48|25.43|23.19|20.7|17.48|13.14|13.19|9.1|9.4|8.1|7.75|7.05|10.28|7.04|8.82||8.92|10.04|10.4|9|7.17|7.6|7.56|8.4|12.99|19.94|16.54|21.95|25.4|35.9|28.48|32.25|22.977|21.7|
2022-02-19 16:39:06|pink_usa_0551|NBGIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345|||439.5|225|165|495|622.5|840|729|562.5|450|292.5|187.5|201|82.5|3.7|2.5209|2.211|2.15|2.514|2.61|3.88|3.462|3.6452|3.2|3.12|2.06|1.1515|1.74|2.6|3.005|3.38|1.37|1.4765|1.28|2.79|2.895|2.855|2.85|3.239|||
2022-02-19 16:39:09|pink_usa_0552|EGFEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|490|784|559|491.5|251|290|260|310|229|92|61|||130|30|11.13|||38|38|26.3|21.6|12.9|5.84|8.48|1.37|0.555|0.4285|0.316|0.29|0.32|0.3125|0.52|0.42|0.504|0.46|0.5304|0.369|0.2549|0.3926|0.437|0.4538|0.483|0.215|0.2235|0.19|0.362|0.393|0.46|0.445|0.4699|
2022-02-19 16:39:11|pink_usa_0553|BPIRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7194|16500|69960|67815|87780|70950|55110|35970|13728|14190|2937|102.3|77.55|69.3|50.985|68.31|64.02|80.85|47.7675|63.03|55.275|52.47|39.105|14.4375|23.0175|53.5425|54.12|53.625|23.5125|28.4625|20.3775|24.9975|7.8705|1.81|1.6|1.44|
2022-02-19 16:39:13|pink_usa_0554|ALBKY|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|
2022-02-19 16:39:17|pink_usa_0555|HLTOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|12.6875|12.75|10.6875|11.75|11.6875|14.125|12.25|9.75|7.1875|6.95|6.45|7.45|7.73|7.47|7.6|5.7|5.66|5.03|6|5.44|6.3|7.4|6.4|6.74|8.87|8.75|9.54|10.07|10.66|10.95|10.55|11.91|15.25|13.81|15.04|17.58|17.6|14.05|12.77|9|8.04|7.62|8|8.35|7.44|6.26|3.89|3.53|4.27|5.69|4.65|2.12|1.79|2.18|1.27|2|3.2|2.82|4.1|5.28|6.42|8.45|8.13|6.72|5.53|4.684|4.12|4.4|4.73|4.43|4.7|4.35|4.4635|4.59|5.98|6.042|6.854|6.7|6.24|6|5.37|6.21|6.97|6.9|7.8|5.81|6.77|7.935|8|7.94|9.03|9.2395|9.205||
2022-02-19 16:39:21|pink_usa_0556|MOHCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|||3.73|||6.32|5.78|4.88|8.67|||8.82||||8.82|8.82|13.66|11.5|11.5|6.62|9.75|6|5.45|7.1|9.52|9.52|7.63|
2022-02-19 16:39:23|pink_usa_0557|GRKZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.095|25.75||22.25|11.7096|15.2679|21.1615|||9.8773||9.45|4.5416|6.9469|7.02|8.6459|8.5356|10.75|13.55|17.2|18|15.89|10.75|9|8|8.75|7.79|6.55|6.35|8.35|8.72|9.1|10.82|10.62|12.46|11.7|10.65|10.7|9.49|9.85|11.26|10.86|13.214|6.99|9.76|9.57|12.18|13.95|16.4296|15.66|13.74|
2022-02-19 16:39:25|pink_usa_0558|GOFPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|14.5|12.25|11.25|11.21|6.66|8|8.78|11.42|7.55|5.01|4.28|4.84|2.72|2.56|3.62|4.22|4.14|5.54|6.65|7.96|8.75|6.58|5.21|4.59|4.36|4.4975|3.588|3.49|3.54|4.31|4.29|4.62|5.69|5.15|6.2201|5.934|5.4863|5.441|4.32|5.08|5.48|5.2|6.476|3.63|4.701|4.51|6.61|6.635|7.59|7.79|6.9425|
2022-02-19 16:39:27|pink_usa_0559|JUMSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.53|8.2|8.5|9.84|11.41|12.46|10.82|16.52|14.835|17.98|16.25|18.18|19.784|15.27|14.99|13.79|16.73|17.88|17.39|19.97|13.75|17.35|17.595|17.96|15.66|18.05|15.11|15.11|
2022-02-19 16:39:30|pink_usa_0560|AGZNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8954|7.3637|7.55|7.75|8.02||7.68|7.47|6.83|||9.3361|8.9069||10.21||9.47|9.05|9.59|9.59|9.922|4.9|4.6874|4.0516|6.1|6.07|6.7|6.004|5.35|
2022-02-19 16:39:31|pink_usa_0561|TREAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|6.8||6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|23.32|28.3|27.8|27.8|29.2|28.65|28.65|
2022-02-19 16:39:33|pink_usa_0562|HEHSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|3.93|3.32|4.45|5.69|5.3|7.5|8.65|10.25|12.3|11.41|8.63|6.11|5.66|4.16|5.34|5.18|5.44|5.26|4.76|5.09||6.7|5.87|5.63|5.6||5.2|4.29|4.29|5.29|4.85|4.89|3.0858|3.9|3.34|3.41|4.25|5.03|4.54|4.06|
2022-02-19 16:39:35|pink_usa_0563|AAGIY|price|1.44933078394|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|12.98|12.21|14.15|13.12|13.94|15.72|17.25|17.89|17.24|20.38|19.86|19.93|21.84|23.12|27.01|27.315|22.21|24.75|24.41|23.49|25.2|24.26|26.02|28.22|30.765|33.915|35.13|36.2|34.235|32.72|41.3|38.91|38.4|40.76|36.8801|32.93|40.55|45.96|51.435|52.64|47.83|42.125|45.11|
2022-02-19 16:39:38|pink_usa_0564|AAIGF|price|1.45142857143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|3.3|3.45|3.35|2.98|3.47|3.2|3.35|3.91|4.47|4.56|4.34|5.05|5.07|4.97|5.65|5.72|6.81|6.8|5.55|6.14|6.01|5.84|6.33|5.95|6.41|7.07|7.6|8.62|8.66|9.1|8.49|8.1|10.22|9.72|9.43|10.06|9.19|8.2|10.11|11.51|12.92|13.26|12.3199|11.26|11.28|
2022-02-19 16:39:40|pink_usa_0565|CHLKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:41|pink_usa_0566|CTRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.93|13.6|16.87|16.63|9.48|10.78|11.14|||9.55||9.73|10.01|12.131|13.512|13.92|25.03|28.82|40.79|44.98|52.47|47.01|35.43|30.4915|37.01|33|29.66|35.8|28.11|29.23|29.9|32.151|30|30.67|22.18|23.36|
2022-02-19 16:39:42|pink_usa_0567|CEOHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:43|pink_usa_0568|HSNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|13.61|9.93|13.92|14.1|14.6|13.95|13.26|14.82|16.5|16.19|15.64|12.71|11.97|13.54|13.38|15.05|15.27|16.13|14.63|16.27|16.31|15.83|16.2855|15.95|16.56|18.02|19.54|17.87|18.76|17.34|17.25|17.77|18.52|20.16|20.525|23.565|24.7465|23.26|25.44|27.21|22.48|24.71|24.705|21.82|20.62|17.05|16.735|14.6965|17.25|19.31|20.05|16.85|18.4|
2022-02-19 16:39:46|pink_usa_0569|SIOPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.85|1.65|1.81|1.92|1.56|1.52|1.68|1.48|1.36|1.23|0.95|1.27|1.02||1.87|2.03|1.8|2.1|2.22|1.9|1.71|1.86|2.08|2.145||1.44|1.5|1.43|1.36|1.24|1.3||1.7||2.09|2.16||2.94|2.65|2.66|2.75|2.75|3.02|3.88|3.695|4.195|4.77|3|3.08|2.9311|1.76|0.72|
2022-02-19 16:39:47|pink_usa_0570|XIACY|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|
2022-02-19 16:39:49|pink_usa_0571|CHKGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.34|7.188|6.55|6.37|6.26|7.308|6.105|6.8|7.72|8.28|8.64|8.3327|8.15|7.83|7.12|8.98|7.77|6.735|7.21|5.82|5.835|5.04|5.02|6.05|6.845|5.64|6.489|
2022-02-19 16:39:51|pink_usa_0572|AGPYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.75||39.6|53.68|61.05|56.5|69.8|57.97|50.44|55.27|54.49|40.21|33.72|32|26.32|33.55|38.28|28.21||26.54|27.08||26|44|||93|95.34|101.79|71.64|64.5|66.8|66.8|66.8|66.8|50.04|55.63|68.23|68.23|68.35|67.13|40.4|25.59|
2022-02-19 16:39:53|pink_usa_0573|CCOHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:53|pink_usa_0574|NWSGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|15.29|16.15|18.63||18.86|21.01|20.36|17.48|17.67|17.39|19.62|23|22.576|19.92|15.1|14.95|9.37|8.52|9.13|9.1|10.63|10.99|9.25|9.13|
2022-02-19 16:39:55|pink_usa_0575|GULRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.25|17.5|20.63|21.27|20.75|19.84|21.65|25.647|24.59|24.53|19.76|18.48|17.76|14.7|17.27|23.86|24.19|22.67|23.93|24.05|23.69|25.12|24.59|23.85|23.69|21.14||21.8375|21.11|20.89|22.78|21.27|23|22.44|26.65|25.84|27.62|29.93|31.73|25|27.64|29.32|31.08|33.29|33.29|33.29|26.41|23.92|23.49|23.425|22.42|21.985|
2022-02-19 16:39:57|pink_usa_0576|SBMFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1356|0.16|0.1911|0.1867|0.1635|0.1511|0.1467|0.12|0.1301|0.1267|0.1467|0.1533|0.2067|0.3022|0.2889|0.28|0.3569|0.3889|0.36|0.4335|0.4058|0.4182|0.5022|0.5022|0.5733|0.48|0.438|0.4267|0.48|0.5367|0.6064|0.7067|1.1987|1.32|1.0333|0.6267|0.4267|0.5933|0.6267|0.8733|0.98|0.9067|1.2333|1.125|0.97|0.97|0.9638|0.8308|0.688|
2022-02-19 16:40:00|pink_usa_0577|SBHMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|15.9644|17.0222|22|13.3333|8.5|12.2|12.36|18.8|17.9933|16.6667|23.34|21.02|18.2|19.52|20.9|17.205|13.422|
2022-02-19 16:40:03|pink_usa_0578|WARFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|11.1|10.3|10||13.53|14.63|13.54|12.59|11.51|9.16|10.91|10.5|13.84|15.35|17.458|17|17.99|15.43|12.995|14.3|14.03|14.39|13.85|13.28|11.16|11.11|10.8|11.845|14.79|12.91|17.37|16.85|17.76|6.93|6.79|6.63|5.605|5.23|5.89|5.17|4.19|5.02|3.41|4.01|3.858|5.16|5.28|7.5575|5.925|5.91|
2022-02-19 16:40:05|pink_usa_0579|MTRJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|||3.4||3.65|3.48|||3.5|3.39||3.1|3.372|3.45||4.1|4.19|3.83|4|3.8|3.6|3.81|4.07|3.85|4.4|4.45|4.6|4.72|||5.42|5|6.3|5.65|5.8|5.76|7|5.48|4.88|5.0965|5.53|6.51|5.67|6.1|5.44|5.28|5.03|5.4|6.09|5.62|5.55|5.29|
2022-02-19 16:40:07|pink_usa_0580|MTCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.4|17.75|17.75|17.63|16.69|15.77|15.8325|18|20.7|17.18|18.2|14.99|15.45|15.26|16.5|17|16.21|17.48|15.81|
2022-02-19 16:40:08|pink_usa_0581|CKISY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|30.5|34.38|34.8|35.51|37.21|41.14|39.33|44.28|45.5|48.3045|46.47|44.1|39.36|39.5|42.13|43.47|42.1|42.1|37.08|36.98|38.75|40.4|41.095|33.24|35.2|21.9|24.96|22.53|26|30.1|30.46|26.906|31.16|
2022-02-19 16:40:10|pink_usa_0582|SCHYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.39|18.55|20.5|21.75|26.95|27.34|28.22|39.6|29.25|36.39|44.01|52.55|47.06|62.75|80.642|72.95|73.99|52.85|50.7|41.495|34.8|31.13|34.215|40.71|32.45|42.88|42.9|46.61|46.3925|50.89|51.329|52.93|52.38|45.5|42.93|50.43|46.12|45.95|53.45|36.3|39.11|38.66|42.875|50.37|41.32|19.81|22.43|
2022-02-19 16:40:12|pink_usa_0583|ALEDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5938|6.0938|7.3469|14.1|14.1|14.1|14.1|9.27|9.25|
2022-02-19 16:40:13|pink_usa_0584|BJWTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.3||0.275|0.24|0.1933|0.25|0.235|0.33|0.395|0.53|0.625|0.66|0.629|0.68|0.72|0.69|0.85|0.65|0.735|0.565|0.55|0.676|0.666|0.715|0.81|0.815|0.755|0.6579|0.55|0.5454|0.4864|0.6175|0.59|0.556|0.53|0.423|0.37|0.415|0.418|0.375|0.3645|0.3918|0.3746|
2022-02-19 16:40:16|pink_usa_0585|LFSYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9574|51.72|49.25|43.56|45.79|33.79|34.2|32.07|39|30.63|32.505|35.27|35.3|30.47|32.16|41.91|52.99|48.02|37.1875|43.729|35.1|26.2375|28.256|18.311|18.02|20.09|18.9925|20.9|19.36|13.55|13.21|
2022-02-19 16:40:17|pink_usa_0586|MDEVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.28|0.26|0.7|0.65|0.485|0.485|0.44|0.545|0.56|0.715|0.97|0.77|0.73|1.03|0.815|0.8888|1.15|1.73|2.07|2.68|3.7|3.39|2.8|2.35|2.1|1.74|1.46|1.75|1.35|1.36|0.985|1.23|1.37|1.69|2.68|2.8|3|2.9|3.04|2.25|1.89|2.25|2.16|2.38|2.85|1.65|2.19|2.06|1.915|2.12|1.84|1.223|1.18|
2022-02-19 16:40:20|pink_usa_0587|CSPKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52|1.05|0.98|1.57|1.37|1.3|1.521|1.205|1.36|1.75|1.8|1.75|1.18|1.37|1.48|1.24|1.37|1.5|1.32|1.29|1.47|1.394|1.26|1.49|1.46|1.29|1.44|1.46||0.97|1.15|1.09|1||1.07|1.12|1.19|1.1|0.88|0.815|1|1|1|0.95|0.88|0.8|0.55|0.49|0.62|0.63|0.74|0.9|0.825|0.805|
2022-02-19 16:40:22|pink_usa_0588|CLPHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.51|6.42|6.77|6.63|6.75|6.7|7.14|7.1|8.04|8.19|7.99|8.66|9.43|8.42|8.58|8.34|8.43|8.4|8.71|8.22|8.18|7.87|7.46|8.205|8.085|8.33|8.59|8.57|8.41|8.38|8.99|9.91|10.405|9.27|10.52|10.875|10.23|10.3|10.23|10.355|11.7|11.295|11.5|11.46|10.42|10.54|8.3|9.7|9.38|9.21|9.8|9.94|9.6|10.14|
2022-02-19 16:40:25|pink_usa_0589|LKREF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.63|1.97|2.12|2.15|2.53|2.44|2.46|2.94|3.16|3.04|3.4|3.14|3.58|3.66|4.03|4.55|5.06|5.4|4.85|4.84|4.83|4.86|5.28|5.67|6.1424|5.83|5.94|5.32|5.88|5.92|6.8401|7.03|6.34|6.9|7.71|8.02|9.26|8.71|9.14|9.52|10|11.12|12.38|10.8825|10.5|8.94|8.08|7.94|9.05|9|9.92|8.14|8.8|
2022-02-19 16:40:27|pink_usa_0590|GGPXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3945||3.102|3.3605|3.3605|3.3605|2.6884|2.585|1.8095|2.585|2.1|1.2|0.6||1.8||1.2|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|0.4662|0.594|0.48|0.48|0.42|0.36|0.42|0.42|0.36|0.36|0.41|0.376|0.3357|
2022-02-19 16:40:29|pink_usa_0591|HNGKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9|11.8|17.75|23.45|23.5|24.45|24.75|30.85|35.6|35.2202|36.47|25.02|23.75|28.5|28.1|30|34.89|35.35|32.05|32.13|28.95|31.65|33.8|34.095|33.95|39.04|39.14|33.8|35.14|31.53|29.24|34.3|34.86|36.62|37.07|37.21|35.36|34.64|36.28|33.68|30.29|35.53|34.09|28.27|28.82|18.45|20.4|18.36|21.22|24.67|23.89|23.65|26.5|
2022-02-19 16:40:30|pink_usa_0592|HKHGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.2609|2.04|3.2|4.05|4.7|4.8|4.9|6|7|7.17|7.21|4.39|4.81|5.45|5.54|5.88|7|6.99|6.2|6.49|6.02|6.12|6.67|6.77|6.61|7.27|8.3|6.67|6.85|6|5.82|7.36|6.28|7.55|7.43|7.01|7.1|6.862|7.28|6.702|6.3|7.11|6.64|5.71|5.567|3.72|4.1|3.623|4.02|5.03|4.74|4.172|5.14|
2022-02-19 16:40:32|pink_usa_0593|LNNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.1|45.75|41.75|42.35|24.78|19.52|31.38|18.55|12.67|16.74|14.56|17.87|17.3|19.94|16.27|17.09|14.47|11.91|11.45|11.92||11.3499|12.41|12.45|17.76|||18.59|23.07|19.29|28.83|26||28.24|28.3|49.98|70.04|70.04|67.73|67.73|110.04|147.69|159.97|303.2|279.5|263.6199|
2022-02-19 16:40:34|pink_usa_0594|NDGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.73|11.72|9.49||19.25|12.58|14.34|16.28|14.49|13.41|16.74|16.918|15.15|18.44|12.33|11.98|15.09|15|16.77|22.64|23.41|24.21|41.425|31.47|29.854|25.66|23.35|17.93|18.45|17.5|16.39|21.11|17.11|18.5|27.54|27.47|32.77|25.9|27.09|21.15|
2022-02-19 16:40:36|pink_usa_0595|CWAFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.12|0.13|0.26|0.31|0.415|0.41|0.355|0.445|0.36|0.375|0.375|0.29|0.28|0.335|0.255|0.25|0.285|0.3|0.34|0.39|0.34|0.325|0.355|0.449|0.4638|0.464|0.517|0.445|0.47|0.406|0.555|0.6364|0.61|0.67|0.556|0.708|0.87|1.01|1.06|1.15|1.02|1.0225|1.03|0.7691|0.76|0.7|0.71|0.78|0.8124|0.815|0.775|1.03|1.12|
2022-02-19 16:40:38|pink_usa_0596|HUTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|3.5|2.52|2.92|2.39|2.16|2.1096|2.25|3.11|2.9|2.18|2.325|
2022-02-19 16:40:39|pink_usa_0597|HTCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.342|0.35|0.39|0.38|0.41|0.2347|0.1839|0.2012|0.16|0.1698|0.1531|0.1531|0.1885|0.1927|0.1529|0.1576|
2022-02-19 16:40:41|pink_usa_0598|PCCWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|11.875|6.125|4.46|2.87|2.25|2.74|2.61|2.23|1.44|1.5|5.74|6.55|6.55|6.46|6.5|6.86|6.38|6.11|5.31|6.1|6.27|6.19|6.71|6.49|6.08|6.08|6|6.05|6.55|5.81|6.35|5.95|4.66|4.55|5.07|2.78|2.55|2.33|3.03|2.86|3.52|4.12|4.2|4.23|3.67|3.29|3.75|3.66|4.08|4.37|4.68|4.56|4.3201|4.44|4.88|5.34|6.47|6.82|5.91|6.0263|5.22|5.75|6.33|6.61|6.21|5.3878|5.72|5.62|5.35|5.77|5.8|5.8|5.6|5.93|5.9|5.72|5.59|6.065|5.12|5.698|6|6|5.76|5.28|5.08|5.05|
2022-02-19 16:40:44|pink_usa_0599|PCWLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.41|0.5|0.25|0.255|0.23|0.29|0.2703|0.3499|0.3932|0.4216|0.4015|0.3919|0.345|0.3505|0.3752|0.4048|0.435|0.4505|0.4615|0.431|0.4163|0.49|0.5308|0.6462|0.7116|0.615|0.6|0.5157|0.575|0.6355|0.6306|0.6299|0.52|0.572|0.5477|0.54|0.5752|0.58|0.5614|0.556|0.565|0.595|0.58|0.5504|0.586|0.495|0.54|0.6|0.5915|0.55|0.5225|0.48|0.475|
2022-02-19 16:40:47|pink_usa_0600|CRPJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|33.2|33.15|26.2|28.6|28.25|21.8|28.1|27.45|29.7|32.95|35.85|43.56|35.71|35.3601|34.92|39.37|40.59|43.48|39.196|37.101|41.26|33|29.67|26.92|21.64|26.46|23.52|27.185|29.3|27.79|27.11|25.2|30.97|26.82|30|22.46|21.65|19.49|22|18.36|17.62|17.185|15.175|20.01|18.91|35.77|48.15|
2022-02-19 16:40:50|pink_usa_0601|KGBLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.85|22.79|25.01|34.82|38.16|53.39|56.88|56.88|56.88|
2022-02-19 16:40:51|pink_usa_0602|ASMVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.62||24.49|22.38|||34.99||37.48|43.66|41.59|44.64|38.5|30.59|28.75|33.67|29.19|37.055|41.74|27.89|31.195|30.82|38.05|37.6|39.325|33.29|31.8|
2022-02-19 16:40:53|pink_usa_0603|PCFBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|16.75|16.35|13.3|14.8|13.15|12.89|11.07|7.85|7.85|11.01|7.67|8.88|11.42|11.82|11.19|13.22|14.165|12.74|12.1|11.25|8.19|6.33|6.13|6.31|4.43|2.82|2.3125|3.26|3.5283||4.0524|4.47|4.3|5.239|5.32|4.19|4.71|4.12|3.59|4.28|4.1296|2.42|2.9|2.99|3.8|5.74|7.9|9.37|7.3465|
2022-02-19 16:40:56|pink_usa_0604|MAWHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|7.375|7.175|7.3|5.36|1.885|2.8217|2.895||||4.84||8.33|9.135|8.49|8.285|7.6|7.915|8.9635|10.2901|9.9001|11.29|12.39|14.72|14.24|13.75|16|17.6|18.39|18.79|17.21|16.33|12.98|8.24|10.25|9.373|11.37|14.43|10.1825|17.67|24.93|38.79|42.22|49.7|42.08|32.75|
2022-02-19 16:40:58|pink_usa_0605|NGCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.63|33.7|36.99|52.05|51.38|50.5|60.78|56.7|50.29|43.8|48.09|39.15|46.08|35.86|38.22|37.38|40.34|41.18|33.8|33.778|35.25|37.72|46.31|59.09|||56.71|70.37|68.5|84.39|84.39|82.05|69.47|68.45|71.62|75.44|64.8|43.24|50|
2022-02-19 16:40:59|pink_usa_0606|VPGLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.345|0.25|0.4394|0.38|0.525|0.75|0.59|0.7|0.995|0.93|0.83|0.4|0.505|0.619|0.45|0.479|0.6379|0.626|0.5528|0.59|0.74|0.61|0.637|0.7196|0.83|0.8945|1.575|0.9431|1.21|1.05|0.89|1.07|0.765|0.99|0.96|0.8862|1.09|0.94|0.7785|0.815|0.675|0.73|0.655|0.535|0.605|0.39|0.495|0.435|0.535|0.728|0.6539|0.4867|0.4543|
2022-02-19 16:41:02|pink_usa_0607|VTKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|12.3|9.24|9.82|12.77|11.944|12.3|11.31|12.15|14.36|13.4|12.94|12.85|13.32|12.2|14.52|14.24|13.425|12|10.17|11.84|10.6|11.11|13.25|11.89|15.79|14.59|13.25|12.549|11.8|11.471|8.375|10.09|8.9775|8.7975|9.99|7.29|6.005|6.295|7.912|8.86|10.255|7.85|7.63|
2022-02-19 16:41:05|pink_usa_0608|CREQF|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|
2022-02-19 16:41:07|pink_usa_0609|HKSHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|26.35||30.68|29.93|28.37|28.74|21.3|21.52|20.79|20.27|||22.32|34.73|35.14|28.52||26.2546||26.2546|26.2546|29.87|19.338|21.96|16.97|17.78|16.22|16.22|20.3504|20.67|19.69|19.69|
2022-02-19 16:41:09|pink_usa_0610|SIHBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.47|5.4|6.26|6.18|6.97|6.97|7.62|7.54|6.64|6.43|6.1|4.83|5.37|4.7|5.28|5.5|5.13|4.61|5.05|4.67|4.55|4.97|4.97|4.92|4.65|4.915|5.03|4.61|4.8837|4.9|6.26|5.2886|5.2301|5.54|6.06|6.49|5.91|6|5.25|5.02|5.11|5.04|4.92|3.87|3.67|2.93|3.27|3.46|4.02|3.94|3.805|3.44|
2022-02-19 16:41:11|pink_usa_0611|SBKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6944|28.65|21.5|34.85|45.0039|47.375|46.825|49.5|67.42|62.5|66.8|52.25|39.5|34.45|47.1605||42.42|43.42|43.3975|33.04|23.17|30.5|27.68|44.48|41.595|48.08|41.76|40.81|36.2463|32.55|30|30.6|37.83|36.98|42.63|44.22|39.13|40.11|40.11|37.75|35.7|42.59|43.95|49|37.45|42.02|25.6|23.45|24.39|34.85|52.7|45.495|58.2|59.1|
2022-02-19 16:41:13|pink_usa_0612|LTOUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5556|7.5217|5.0667|13.7778|15.3689|15.5556|15.7778|16.4444|20.4444|19.3333|16.8889|17.5556|11.9556|9.3867|11.1111|10.6933|12.7333|13.1111|11.258|9.9511|9.3333|11|13.34|18.4333|16.5667|15.8067|18.1267|17.4667|14.2388|12.6667|12.1333|14.9259|14.8|13.1667|15.4|18.24|17.5|18.5988|20.35|20.05|19.6|20.5|20.2|21.27|18.41|18.1|16|10.55|11.3|19.92|19.28|19.4|22.75|23.78||||
2022-02-19 16:41:15|pink_usa_0613|MAHMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2375|3.8|4.5|5.5|5.9|6.82|7.625|8.75|7.5|7.5|8.15|6.375|6.85|6.05|7.94|8.705|8.17|7.805|6.895|7.825|7.825|9.725|11.42|9.7|9.655|10.645|9.125|9.375|8.9|10.28|10.29|8.57|9.855|10.7|9.6799|11.8|10.5|15|12.41|10.94|9.75|9.35|8.08|7.7|4.25|5.5|6.35|10|11.3|10.215|10.9|11|
2022-02-19 16:41:17|pink_usa_0614|PPERY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|4.85|4.97|6.15|6.49|7.6|7.33|7.3|8.05|6.5|7.25|7.4|7.15|8.3|8.13|10.27|8.69|7.21|6.39|8.31|8.12|8.64|8.68|9.2|7.52|5.16|6.6|7.53|7.145|8.905|7.945|8.76|9.695|9.83|11.95|11.6315|9.255|8.93|9.795|9.95|11.17|9.6925|11.22|5.73|6.95|6.65|9.194|8.67|7.9401|8.25|9.85|
2022-02-19 16:41:21|pink_usa_0615|BKRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9875|2.9875|4.0625|4.1125|4.3375|4.65|5.6125|5.815|7|7.6|6.675|7.76|7.475|6.4363|7.79|7.27|9|7.5|6.5395|5.7485|8.025|8.24|8.78|9.27|10.05|7.675|5.655|8.35|8.1975|7.79|9.28|8.23|9.66|11.505|11.3425|13.35|12.97|9.92|10.33|12.7|14.45|15.19|14.38|15.76|9|10.15|10.14|14.75|15.32|13.51|13.62|14.3|
2022-02-19 16:41:23|pink_usa_0616|PBCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.73|4.466|3.89|4.1355|4.8|5.578|4.67|4.558|4.044|4.83|4.482|5.214|5.224|5.5|5.164|4.162|4.956|4.928|4.958|5.95|5.524|6.2675|7.014|7.506|8|8.59|7.706|8.077|8.995|9.972|10.43|10.896|12.404|8.37|9.5|9.606|12.39|2.224|2.08|2.2976|13.04|
2022-02-19 16:41:26|pink_usa_0617|PTAIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|62.35|67.08|14.34|15.95|15.84|14.29|15.27|15.85|16.04|12.59|11.3|11.15|12.79|12.1|11.507|11.7|13.01|10.49|6.99|8.83|10.55|10.49|13.295|11.29|12.85|13.54|11.66|12.15|10.395|8.95|9.99|11.26|10.11|10.24|9.13|9.89|4.61|6.51|6.094|8.39|7.3|6.595|7.065|7.98|
2022-02-19 16:41:28|pink_usa_0618|TLKMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|||0.7001|0.8737||0.85|||0.79||0.84||0.83|0.876|0.805|0.93|0.95|1.12|1.05|8.01|0.185|0.18|0.196|0.248|0.23|0.2125|0.209|0.18|0.225|0.255|0.2922|0.323|0.267|0.29|0.323|0.365|0.241|0.25|0.211|0.236|0.255|0.272|0.275|0.2932|0.279|0.179|0.232|0.171|0.2342|0.2251|0.2232|0.2579|0.2818|
2022-02-19 16:41:31|pink_usa_0619|PIFMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|19.2|20.92|22.45|29.27|25.04|31|32.45|27.01|24.84|26.38|25.4|28.9|29.77|38.77|32.05|29.55|27.03|30.7|29.15|28.31|26.37|28.71|24.19|17.72|18.33|25.22|27.26|32.85|29.11|29.21|32.48|32.3|26.59|26.24|23.75|19.9|24.74|24.67|25.33|27.05|28.01|16.06|22.39|23.65|24.3|23.8475|21.57|21.72|21.86|
2022-02-19 16:41:33|pink_usa_0620|ADOOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.5|11.24|13.2|12.99|14.25|10.78|10.18|10.15|8|8.05|8.35|6.85|4|4.33|4.45|4.19|4.85|5.96|4.01|3.58|2.16|2.0355|1.82|2.92|3.18|4.82|6.25|6.7|5.83|7.17|6.54|7.61|6.78|6.16|4.63|5|4.366|3.87|5.7|2.55|3.3979|3.85|5.6|4.39|4.13|5.2|8.2|
2022-02-19 16:41:35|pink_usa_0621|PUTKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|19.35|30.75|32.25|41.7|42.1|45.41|51.13|49.5|54.96|47.15|54.7|72.06|45.35|42.84|39.45|39.98|34.19|30|30.56|35.5|38.54|32.94|27.35|32.91|30.75|22.69|22.4|22.5|20.025|27.81|32.21|41.41|40.7399|45.26|46.6|46.57|46.75|45.41|38.61|38.38|37.39|32.09|30.76|17.85|24.005|32.03|36.57|31.8|31.21|28.33|30.04|
2022-02-19 16:41:38|pink_usa_0622|BSPDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.24|25.1|||||||||||||||||||||||||||10.45|10.805|10.805|10.805|10.805|10.805|16.08|
2022-02-19 16:41:40|pink_usa_0623|PTPIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1964|0.4125|||0.2946|0.2946|0.167||0.1768|0.2406|0.4223|0.2799|0.2996|0.2848|0.2505|0.1964|0.2161||0.2505|0.1964|0.2514|0.2357|0.2652|0.275|0.383|0.7563|1.4241|1.9349|1.9447|1.95|0.475|||0.32|0.36|0.4|0.4|0.57|0.72|0.6|0.4|0.4|0.62|0.7|0.5999|0.6|0.56|
2022-02-19 16:41:42|pink_usa_0624|GGNPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.33|4.05|4.5|5.16|4.85|4.6|5|5.8|5.05|5.92|5.05|5.05|4.87|5.55|6|5.4|3.7|3.72|1.5|3.2|2.96|2.88|2.63|2.54|2.05|2.09|
2022-02-19 16:41:43|pink_usa_0625|GDNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|15.13|9.4|12.85|10.6725|11.25|10.35|12.48|8.77|8.33|
2022-02-19 16:41:45|pink_usa_0626|PITPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18||14.82|19.03|||21.98|21.9|23.9|22.78|18.17|17.46|21.49|19.84|20.76|20.5|16.22|14.54|13|15.85|15.56||12.86|11.43|14.3|14.04|17.02|15.43|15.43|13.81|11.69|11.69|14.9|14.9|14|14|6.98|7.24|8.3|8.73|8.98|8.33|6.47|8.42|
2022-02-19 16:41:47|pink_usa_0627|PTXKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|13.49|11.9|10.92|8.3|7.82|8.08|7.02|8.31|10.58|7.735|6.45|5.67|3.24|5.25|5.86|6.09|4.04|3.43|5|5.37|5.37|4.332|3.51|3.52|3.737|2.581|3.7|4|4.52|4.52|1.67|4.3375|2.54|3.75|2.68|3.73|4.19|4.44|
2022-02-19 16:41:49|pink_usa_0628|PTKFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|18.49|22|25.35|23.9|23.2|20.45|24.98|27.3275|27.74|30.04|29.14|24.39|18.86|18.61|19.6|20.48|26.26|20.8|22.31|24.6|25.5|24.53|20.22|18.78|17.4|19.89|21.78|20.54|23.63|22.87|10.9|20|21.98|21.73|20.58|20.16|20.96|22.05|
2022-02-19 16:41:51|pink_usa_0629|PTNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1281|||26.46|22.67|16.75|18.6|14.27|14.68|12.16|13.9|12.79|11.15|9.92|12.3|17.95|15.35|14.02||10.2976|6.18|5.44|7.58|6.39|11.15|10.38|7.1|10|10.72|14.01||||12.21|11.92|11.92|14|12.29|6.02|10.55|12.38|17.25|16.3|15.48|17.79|16.68|
2022-02-19 16:41:53|pink_usa_0630|PSGTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.6|18.7|21.696|20.8|19.94|22.28|18.176|23.748|26.38|23.43|28.94|32.5|35.14|33.65|23.9|22.84|27.95|25.04|25.38|26.08|20.88|17.885|12.1|16.22|15.3|13.4|15.955|13.55|13.38|15.27|14.28|14.77|14.43|10.725|12.53|15.575|19.19|15.9|17.99|17.15|8.834|12.71|12.3474|17.39|14.43|13.14|12.12|10.17|
2022-02-19 16:41:56|pink_usa_0631|PTIZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|1.69|1.37|1.67|1.36|0.85|0.79|0.44|0.51|0.497|1.01|0.79|0.84|0.84|1.45|
2022-02-19 16:41:58|pink_usa_0632|PTMEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.41|18|19.45|25.62|24.52|30.55|28.9|26.45|20.96|22.79|22.2|26.1|20|22.07|14.24|11.48|13.88|14.35|16.15|15.35|11.41|11.9801|14.05|10.54|9|10.04|8.22|5.42|5.26|6.48|8.5|10.16|9.69|5.75|7.4|5.15|7.85|7.85|6.56|5.6|6.42|
2022-02-19 16:42:00|pink_usa_0633|PTFRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.838||2.73|3.554|3.404|4.084|5.758|6.114|4.792|5.19|4.688|5.31|6.542|6.7|7.672|7.062|6.424|4.35|4.242|4.384|5.076|4.796|3.678|4.16|4.482|4.854|4.55|3.68|3.492|3.7|2.538|3|2.76|4.478|4.05|4.25|3.54|4.2|5.2|6.97|10.5|10.56|10.56|
2022-02-19 16:42:02|pink_usa_0634|UNLRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.278|7.22|8.32|9|9|11.5|8.82|9.19|10.64|10.94|9.55|9.914|10.062|10.42|10.4938|12.932|12.536|10.762||12.97|13.886|13.94|12|13.4|14.288|15.608|14.95|14.66|12.748||12.2|13.6|12.444|13.55|11.92|7.11|11.48|10.77|11.25|9.18|6.82|5.46|5.84|
2022-02-19 16:42:04|pink_usa_0635|AIBGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|8.15|9.39|8.04|5.56|7.25|2.31|2.4|2.31|4.38|5.12|5.136|5.49|5|
2022-02-19 16:42:06|pink_usa_0636|BKRIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.37|8.73|7.915|8.03|5.55|6.06|5.145|3.875|5.4|1.9|1.995|1.97|4.2|5.07|5.33|5.92|5.8|
2022-02-19 16:42:08|pink_usa_0637|CRHCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|25.4151|21.25|24|27.4|27.15|24.5|22|16.4|20.15|23.35|20|14.65|19.4|20.04|17.6|19.85|19.7|22.1|20.399|23.93|24.95|27.45|25.85|22.85|23.915|27.43|28.3|27.4|28.38|27.31|28.05|33.18|34.45|34.85|35.35|35.9|36.7|34.53|35.4|32.46|24.93|30.18|32|33.105|39.41|26.14|33.04|34.7|41.8|43.81|51.87|49.7|51.2|
2022-02-19 16:42:12|pink_usa_0638|DCCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.15|48|48.4|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|32.15|40.9|41.5|41.5|41.5|41.5|41.5|41.5|
2022-02-19 16:42:14|pink_usa_0639|KRYAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.95|29.35|15.31|20.2|23.25|34|32|32.1|29.44|35.87|35.42|37.16|40.25|36.15|36.1|44.92|43.55|51.2|54.19|56.32|56.82|61.03|68.71|75.5|75.36|71|70.14|67.85|77.46|74.05|82.96|92.35|83.92|82.43|69.84|79.67|88.05|97.5|116|100.8|105.91|112|103|111.18|123.25|115.7|129.15|111.01|127.85|129.36|148.845|128.23|142.25|136.96|130|
2022-02-19 16:42:16|pink_usa_0640|SMFKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.39|25.975|27.975|22.785|21.2213|22.55|28.39|29.64|26.75|26.15|26.37|22.02|22.395|23.01|26.58|30.75|32.158|33.83|40.77|40.03|39.986|26.22|28.13|30.21|29.66|37.9775|27.68|33.68|39.97|47.82|47.66|54.805|53.3|55.01|
2022-02-19 16:42:18|pink_usa_0641|SMFTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.28|2.1|1.7|6.75|8.85|9.1|8|9.43|10.63|9.65|13.65|11.8|6.65|5.95|9.12|6.63|10.29|11.6|16.25|15.4|22.2921|25.01|24.72|22.63|22.79|22.38|27.33|29.44|28.94|25.23|25.24|25.48|26.23|22.77|27.04|29.92|32.8|33.27|41.73|40.35|40.88|26.563|27.8|30.25|32.05|38.15|24.14|31.55|37.7472|47.0498|46.9|53.544|51.11|56.47|
2022-02-19 16:42:20|pink_usa_0642|KGSPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.92|25|25|||29.3|32.65|34.1|41.75|43.99|42|49.7|48.53|44.08|46|51.5|48.64|61.85|53.061|65.6|91.07|74.284|83.65|99.41|106|115.1|
2022-02-19 16:42:22|pink_usa_0643|EXPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.26|6.23|6.26|7.55|8.34|9.76|9.87|9.57|10.89|12.46|12.39|12.49|11.3|13.12|15.86|14.67|16.73|16.44|17.09|17.874|19.41|17.55|17.97|16.99|16.235|16.985|16.675|18.9|15.76|17.42|17.85|18.97|20.175|18.64|20.29|20.71|20.1|21.31|21.77|24.72|25.9|23.12|27.08|30.66|31.78|33.34|28.59|35.98|37.89|37.73|34.48|39.19|42.001|47.36|
2022-02-19 16:42:25|pink_usa_0644|GLAPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.4549|53.9|68.46|63.24|63.73|74.67|75.01|75.75|71.94|78.07|92.46|99.75|99.59|95.52|99.42|97.96|96.86|80.15|99.55|101.5|94.45|86.1|84.65|93.33|86.75|96.24|107.19|81.6|60.8|58.41|52.17|61.5|51.8|65.65|68.355|79.98|88|66.8|
2022-02-19 16:42:28|pink_usa_0645|IRCUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.306|2.584|3.0363|3.4066|3.4398|4.1737|3.5|3.5758||4.486|||5.72|6.09|5.1|4.45|4.75|||6.9176|7.04|6.95|6.13||6.13|5.5411|5.5411|4.65|5.7|3.15|3.95|3.95|4.8896|5.1882|5.5407|5.42|4.8775|
2022-02-19 16:42:29|pink_usa_0646|PDYPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9263||50.6453|55.2836|55.205||67.4794|55.1362|58.608|50.1596|53.0511|55.4017|47.7795|58.1704|50.1202|53.9855|43.093|40.6194|38.018|35.574|46.4714|60.7718|43.6772|70.635|79.8|105.22|112.6|92.15|103.14|77.6|
2022-02-19 16:42:31|pink_usa_0647|ILPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.597|5.87||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|
2022-02-19 16:42:33|pink_usa_0648|GLVHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.765|0.765|0.765|0.765|0.765|0.765|
2022-02-19 16:42:34|pink_usa_0649|GNCGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|4.9|3.88|6.9|8.86|7.4|6.55|6.15|6.34|6.59|6.35|5.86|3.45|3.2|4.91|4.55|5.39|6.15|5.85|8.1|9.41|14.37|17.54|18.1|17.25|18.13|19.06|20.09|16.99|20.98|20.8|15.7|17.47|19.5|13.1952|12.75|10.19|12.58|7.4|9.725|10.08|9.06|10.9|10.98|11.1|13.45|7.47|6.65|6.35|5.76|8.79|7.1|7.79|6.78|
2022-02-19 16:42:36|pink_usa_0650|CCGGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:42:37|pink_usa_0651|CGPZF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.25|1.1|3.05|4.43||4.35||3.85|4.45|4.35|5|4.1205|4.13|4.5|4.35|4.83|4.75|6.2|6.1029|5.37|5.8|6.45|6.05|5.25|4.6909|4.3|4.02|4.01|4.05|3.75|4.65|4.2|3.75|4.08|3.7|3.58|3.37|3.3|3.4598|4.3|3.68|3.39|4.1677|4.45|4.84|4.6|1.85|2.85|2.7|3.35|3|3.16|3.49|3.1|
2022-02-19 16:42:39|pink_usa_0652|BKHYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9583|10.2742|7.385|11.9112|17|19.5|22|18.19|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|21.75|22.2|23.01|23.3|27.4|28.65|29.07|28.435|23.42|22.755|26.54|25.5|25.585|25.1|24.875|27.59|29.25|31.95|33.81|34.67|36.48|35.42|34.025|36.4|30.95|35.04|36.99|38.534|40.25|27.32|28.55|27.78|32.44|37.2|41.98|46.35|51.91|
2022-02-19 16:42:42|pink_usa_0653|ISDAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15|17.716|18.6218|16.5|16|17.1544|19.0257||23.1|26.37|24.7575|28.58|27.65|29.585|33.429|30.26|34|40.0225|44.5|46.9975|28.62|31.2|27.1|35.2025|40.55|48|54|63|
2022-02-19 16:42:43|pink_usa_0654|BZQIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4||15|14.5|13.3|10.23|9.68|8.15|5.23|4.58|5.95|7.09|6.45|8.95|8.75|8.812|9.51|8.726|8.79|9.45|8.57|9.41|10.9|11.36|9.71|9.45|9.32|8.9|8.28|7.09|7.78|6.77|5.54|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|
2022-02-19 16:42:45|pink_usa_0655|DGRLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:42:46|pink_usa_0656|DLKGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5||200|218|228|220|252.8648|265|240|240|151|182.51|183.213|146.25|168|230.2005|260|271|294|368|355|392|336|236.97|250|293.5|215.22|198.1913|163.157|193||224.1616||184|163.6799|156.25|150.6399|133.5||133.5|162|192.75|130.02|141.75|80.03|22.55|19.1|35.1885|49|45|60.9|78|
2022-02-19 16:42:48|pink_usa_0657|TTCNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.6|0.53|0.53||0.44|0.32|0.58|0.58|1.3|1.39|1.3|1.16|0.665|0.705|0.82|0.99|0.9|1.27|1.18|1.62|3|3.98|3.5904|4.15|3.83|3.15|4.56|5.02|3.15|2.96|2.83|3.38|3.277|4.27|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|
2022-02-19 16:42:51|pink_usa_0658|TTTPF|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||||
2022-02-19 16:42:52|pink_usa_0659|IDTA|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|
2022-02-19 16:42:55|pink_usa_0660|ARZGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.632|||13.2508|11.4|9.65||10.4|10.2033|9.84||8.24|7.85|5.52|7.14|9.77|8.24|8.5||11.81|11.9|11.63|10.88|10.3|10.121|9|9.18|9.316|7.3|5.56|6.0302|7.39|7.78|8.21|9.22|9.12|9.73|8.1|9.18|8.1|9.1|9.35|9.75|10.38|6.89|7.35|7.06|8.75|10.13|9.881|10.685|10.66|
2022-02-19 16:42:56|pink_usa_0661|UNCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|10.3|8.195|8.375|5.59|6.485|5.9|5.77|7.37|4.52|4.37|4.055|4.6|5.37|5.96|6.435|7.665||||
2022-02-19 16:42:58|pink_usa_0662|UNCFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259.4649|220.0763|240.0832|250.0867|196.0679|202.5702|218.8258|218.8258||218.0756|184.0638|189.5657|207.5719|230.0797|194.5674|196.7482|183.1635|247.5858|242.5841|261.0905|257.5893|252.5875|257.5893|285.1488|305.1057|268.1629|287.5997|346.1199|347.6205|362.6257|412.643|432.6499|468.6624|455.1577|422.6465|400.1387|352.6222|315.1092|240.0832|116.5404|93.5324|119.5414|193.5671|165.5574|142.5494|115.0399|123.5428|105.0364|125.5435|108.0374|57.0198|42.7648|27.2094|16.1556|22.0576|24.4335|22.1577|26.8593|33.3616|36.3641|44.8155|45.9659|38.8135|33.5616|34.0618|35.7624|32.5613|27.3595|19.3067|14.0049|11.554|14.7551|15.33|17.69|20.92|19.53|20.51|16.93|16.4855|11.86|12.58|11.4908|11.72|14.795|9.8|9.2509|8.04|9|10.7|12.18|13.1|15.25||||
2022-02-19 16:43:02|pink_usa_0663|ISNPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|45.75|46|45.7|46.6|41.9||33.15|21.3|16.58|19.05|26.45|26.38|22.42|16.76|19.65|16.99|18.6|16.09|9.2|10.06|11.36|7.83|9.82|10.26|9.32|9.92|13.63|14.86|18.895|18.78|19.03|18.19|20.18|21.82|20.71|20.64|17.01|11.09|13.53|15.405|16.095|18.8|21.24|20.14|22.54|17.43|16.87|12.91|15.285|12.68|14.2|15.99|8.9|11.38|12.395|14.1296|16.485|16.8375|16.49|15.53|
2022-02-19 16:43:05|pink_usa_0664|IITSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:43:05|pink_usa_0665|ATASY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.6|9.25|11|13.75|12|9.4|10.6|10.46|11.43|10.45|7.12|7.93|8.31|5.75|7.91|8.951|8.12|8.02|10.45|11.21|12.77|13.85|12.27|11.74|13.06|12.38|13.51|13.415|13.77|12.07|12.68|11.78|13.26|14.09|15.68|15.92|15.5|14.44|10.85|10.045|12.38|12.93|11.83|11.57|6.24|8.1|7.81|8.93|9.31|8.99|9.47|9.92|
2022-02-19 16:43:08|pink_usa_0666|MDIBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.71|7.71||11.29|9.75|7.11|5.3|6.44|8.26|9.03|9.27|10.66|11.41|12.07|9.425|10.865|8.315|10.245|10.22|10.93|10.94|5.9|7.37|7.82|9.16|11.2405|11.7725|11.76|11.3|
2022-02-19 16:43:09|pink_usa_0667|ESOCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6|4.7|4.95|6.26|5.8337|5.55|4.6|5.35|4.95|6.1|6.11|4.45|4|3.77|2.75|3.79|4.22|3.48|3.09|3.77|4.3|5.5897|5.88|5.36|4.5297|4.7|4.56|4.512|4.246|4.39|3.926|4.3401|4.31|4.53|5.53|6.158|6.22|5.98|5.49|5.25|5.58|6.16|6.86|7.32|7.9|6.32|8.56|8.645|10.225|10.06|9.575|7.81|7.776|
2022-02-19 16:43:12|pink_usa_0668|ENLAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|6.2|4.75|4.95|6.31|5.78|5.54|4.66|5.25|5.05|6.17|6.17|4.32|3.89|3.67|2.86|3.8|4.08|3.38|3.18|3.79|4.22|5.63|5.75|5.38|4.58|4.68|4.57|4.22|4.235|4.33|4.08|4.34|4.315|4.5|5.4|6.15|6.23|5.95|5.445|5.265|5.76|6.3|6.87|7.33|7.98|6.4|8.6|8.71|10.142|9.9|9.49|7.81|7.7325|
2022-02-19 16:43:15|pink_usa_0669|TIAOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|1.56|1.15|1.29|1.8501|1.55|1.38|1.12|1.36|1.26|1.46|1.3073|1|1.01|1.16|0.8715|0.99|0.898|0.71|0.759|0.77|0.9|1.12|1.25|1.12|1.09|1.16|1.299|1.19|1.24|1.14|0.8006|0.81|0.85|0.9|0.9502|0.9164|0.85|0.93|0.77|0.6439|0.54|0.5923|0.5604|0.56|0.6324|0.361|0.4044|0.399|0.4735|0.5318|0.53|0.4189|0.49|
2022-02-19 16:43:18|pink_usa_0670|TIAIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9083|14.4402|18.566|19.5975|17.0189|17.2399|17.0925|21.2183|20.0395|16.2084|17.7226|16.4805|13.9357|12.421|15.8413|16.6259|15.4686|16.6471|15.9049|12.8754|16.6653|17.38|20.6|22.5|22.5|22.68|34|31.2|24.9|26.22|24.51|26.46|25.36|24.17|24.92|24.47|22.27|24.35|23.11|14.75|16.65|11.48|10.97|9.22|9.2|12.29|11.03|11.23|9.63|11.17|10.71|13.66|11.16|9.49|8.62|9.83|7.82|8.75|7.94|7.17|5.41|6.35|7.62|9.24|9.79|8.76|8.46|9.31|10.49|10.0513|9.88|8.86|7.08|6.79|7.09|7.45|7.48|7.66|7.08|8.26|6.74|5.51|4.7|5.69|5.63|5.39|6.11|3.93|4.13|3.95|5.15|5.7|5.51|4.39|4.56|
2022-02-19 16:43:22|pink_usa_0671|TIIAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||9.2618|9.2618|8.3655|8.3655|10.1581|10.4569|13.1458|12.847|17.3285|20.0174|19.1211|23.6026|21.81|20.0174|25.9928|31.0718|31.3706|25.694|41.8275|45.4127|41.2299|31.3706|33.3245|30.295|26.6596|23.0242|26.0537|24.8419|23.6301|21.5095|23.0242|20.9036|27.5685|24.85|29.69|31.58|31.29|30.76|40.87|37.74|31.31|32.6|29.21|29.2|27.92|28.33|30.13|28.66|27.46|30.27|30.84|20.89|19.96|14.92|16.25|12.79|13.76|17.53|15.43|14.34|11.01|13.93|12.94|15.38|13.9|10.81|10.65|11.87|9.85|10.04|9.05|7.13|6.95|8.15|9.96|11.79|12.62|11.44|10.54|11.61|12.72|12.28|12.65|10.79|8.17|8.29|8.89|9.01|9.35|9.4|8.63|9.57|7.34|6|5.55|6.28|5.53|5.63|6.18|3.96|3.93|3.94|4.57|5.45|5.02|3.95|5|
2022-02-19 16:43:27|pink_usa_0672|TIAJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8315|1.1582||0.95||1.05|1.08|0.9|1.1044|1|1.35|1.2|1.07||0.955|0.71|0.8914||0.67|0.575||0.77|0.87|0.89|0.9|0.85|0.9303||0.9534|0.9721|0.7885|0.71|0.665|0.72|0.75|0.77|0.7794|0.74|0.8|0.685|0.5692|0.545|0.475|0.5|0.543|0.59|0.315|0.4026|0.418|0.5|0.57|0.5821|0.4364|0.465|
2022-02-19 16:43:29|pink_usa_0673|SNMRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1768|10|10.12|9.9|7.95|10.11|9.99|11.15|11.7|9.25|8.78|9.56|8.42|8.91|9.15|9.05|9.14|10.35|10.99|11.34|11.89|10.94|10.075|9.9|9.52|9.76|10.49|12.1|11.66|11.01|7.9|8.44|8.92|9.67|9.81|8.87|8.33|8.64|8.67|10.325|10.15|9.95|10.54|8.7695|9.45|10|10.69|11.186|11.84|11.165|11.905|
2022-02-19 16:43:31|pink_usa_0674|BNCDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|13.79|13.05|14.42|14.655|16.44|17.39|17.38|17.291|13.13|15.03|11.65|14.25|13.67|14.95|19.48|8.74|14.76|15.39|17.42|18.2|19.68|21.09|18.75|
2022-02-19 16:43:33|pink_usa_0675|TEZNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.25|10.12|10.049|11.829|12.579|12.699|12.32|13.81|15.07|15.85|16.019|14.82|13.9|13.335|13.41|14.22|15.83|17.0475|15.735|15.375|13.62|14.92|16.41|17.37|17.51|17.4|16.01|16.49|17.14|19.05|19.67|18.98|20.1|18.88|20.64|21.13|23.03|22.7|22.4575|22|24.18|
2022-02-19 16:43:36|pink_usa_0676|TERRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9308|3.45|||4.1|4.1132|4.0128|4.45|5.15|4.45|3.66|3.5|3.1|3.41|3.6||4.1|4.25|4.2697||5.32|2.06|5.21|4.8|4.46|4.73|4.6||5.741|5.25|5.25|4.52|4.65||5.97|5.8|5.82|5.51|5.26|5.26|6.26|6.75|6.0005|6.55|6.0348|6.7|6.9047|7.3909|7.38|7.32|7.75|7.4465|
2022-02-19 16:43:38|pink_usa_0677|DNIYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|10.65|13.05|17.75|16.98|14.62|11.07|10.53|15.22|10.69|14.08|17.15|16.6|15.2|19.84|22.35|22.3|23.05|19.83|16.97|16.7|15.39|14.94|14.33|15.5|13.75|13.2|14.93|16.43|18.28|18.72|16.18|18.38|18.11|17.78|14.15|13.73|12.19|10.08|11.02|7.48|8.04|10.69|11.12|15.06|17.23|17.6|18.95|
2022-02-19 16:43:40|pink_usa_0678|BZZUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|5.25|5.04|5.55|7.23|6.1|3.6|4.07|5.9||5.21|6.97|7.5613|7.7|8||9.1|7.7|6.8|6.4|7.11|8.3|8.55|8.6|8|8.5|10.95|11.35|12|13.05||13.85|11.89|12.25|8.95|8.5|10.13|10.13|10.14|12.1116|7.6|10.15|11.61|11.86|12.91|14.25|11.9|10.62|
2022-02-19 16:43:41|pink_usa_0679|PRYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.95|7.65|8.37|9.7|10.4|11.34|10.5|7.51|6.44|8.7|8||10.03|15|12|12.5|12.69|13|10.51|9.3|9.28|9.7|11.09|10.5|10.75|10.14|11.39|12.9181|12.49|13.29|14.4|16.55|16.435|15.75|12.16|12.155|9.69|9.425|9.98|10.91|12.2|9.1|11.59|14.25|17.585|15.865|18.18|18.12|18.73|
2022-02-19 16:43:43|pink_usa_0680|MONRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.35|16.98|16.35|14.1|13.35|16.4686|19.44|17.32|14.2|16.86|15.5|17.5|17.1|21.9|23.63|28.45|31.189|37.15|45.05|44.55|31.255|39.9564|41.77|35.12|45.65|40.01|38|40.9|58.1041|56.9|71|62|71|
2022-02-19 16:43:45|pink_usa_0681|PRDSY|price|0.663492063492||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.55|13.19|13.68|13.16|15.74|20.39|19.03|18.1|19.3|15.95|15.68|14.04|12.58|12.13|10.73|9.44|8.02|6.8|6.62|5.95|7.04|7.93|8.628|7.1325|6.85|9.14|10.42|9.59|6.73|5.995|5.66|6.4|6.18|5.885|6.6|7.285|8.45|12.82|12.79|13.8|12.18|12.1|
2022-02-19 16:43:47|pink_usa_0682|TDPAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|4.75|4.75|4.75|4.75|4.75|4.75|3.28|3.01|2.8|3.35|3.35|6.9|5.67|5.7|
2022-02-19 16:43:49|pink_usa_0683|ATGSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|10.67|12.71|13.35|13.55||12.8||8|8|8|8|8|4.6|6.02|4.75|6.553|7.83|11|7.51|6.7|
2022-02-19 16:43:51|pink_usa_0684|FINMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|6.35|6.85|8.75|7.85|6.75|5.47|5.95|5.51|6.22|5.7|3.49|1.78|2.385|1.74|2.411|2.77|2.5|2.45|3.03|3.68|4.915|4.63|4.97|4.74|6.16|6.26|6.36|7.02|6.31|4.93|5.62|6.96|7.06|8.452|9.08|5.97|5.74|4.89|6.17|4.26|5.8475|6.05|5.99|5.8|2.36|3.31|2.881|3.585|4.305|4.04|3.9|3.56|
2022-02-19 16:43:53|pink_usa_0685|MDIUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:43:54|pink_usa_0686|SFRGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|19.47|15.76||12.36|12.1|15.91|15.56|13.57|11.29|11.93|10.4|11.35|11.1|15.17|13.96|13.12|12.52|14.11|12.85|12.73|10.34|10.76|12.169|9.53|10.67|8.23|7.365|7.62|9.875|9.51|11|10.504|13.06|
2022-02-19 16:43:56|pink_usa_0687|AEMMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.21||5.77|5.7|||5.25||7.06|5.44||6.84||6.48|8.05|8.24|8.21|9.11|9.11|8.73|8.68|8.68|8.68|8.68|8.68|8.94|5.53|6.77|7.25|6.79|6.79|10|10.795|10.795|
2022-02-19 16:43:57|pink_usa_0688|PIAGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.67|1.7787|1.28|2.08|2.24|2.8|3.24|2.48|2.99|3.3|3.55|4.36|3.23|2.44|2.98|2.37|2.39|2.74|2.74|2.64|2.84|3.36|3.35|3.64|2.75|3|3.13|3.52|2.45|2.62|2.2|1.81|1.86|1.73|2.05|2.43|3.1443|2.73|2.8|2.39|2.38|2.01|2.55|2.72|2.961|3.095|1.55|2.35|2.9|3.3|3.655|4|3.54|3.11|
2022-02-19 16:44:00|pink_usa_0689|TCCHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.7|11.75|6.3151|9.5538|8.5|11.25|11.25|12.82|12.2|11.24|
2022-02-19 16:44:01|pink_usa_0690|BCUCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.96||14||10.65|11.4|10.75|9.1201|9.5|9.53|9.55|9.4||9.96|11.83||||15.75|21.4|16.7|18.05|18.05|16.69|16.1|18.37|15.96|15.38|15.31|22.9|21.99|30.4|29|34.2|
2022-02-19 16:44:03|pink_usa_0691|RZSMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.871|1.03|0.92|1.25|1.36|1.53|1.45|1.5|1.2|1.11|1.25|1.45|1.12|0.9575|1.07|0.8|0.6|0.6075|0.55|0.7|0.85|0.76|1.01|
2022-02-19 16:44:05|pink_usa_0692|MBFJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.247|5.515|5.6|6.28|5.49|5.145|5.0863|4.6304|4.8063|4.86|4.8551|4.35|4.2093|4|5|4.4|4.71|4.69|6|5.95|6.485|6.15|5.44|5.99|5.875|5.535|6.62|7.3425|5.87|6.23|4.935|4.23|5.065|6.2|6.61|6.63|6.44|7.26|6.65|6.185|6.38|4.76|5.165|4.72|5.13|5.39|4.13|4.27|4.01|4.25|5.765|5.385|5.77|5.348|
2022-02-19 16:44:09|pink_usa_0693|SMFNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4100|42.0594|30.667|42.3108|34.9818|30.5|32.25|28.75|29.3|34.62|32.58|29.45|27.5375|28.65|33.1764|32.14|31.62|32.75|40.7|43.65|49.78|52.05|42.49|42.15|40.925|36.4|40.1477|43.85|38.05|37.75|29.79|28|36.88|37.65|36.69|39.225|36.2|42.828|41.53|38.65|41.5|32.55|35.65|35.41|35.525|36.28|29.1|28.45|27.765|28.81|39.54|33.99|36.86|34.926|
2022-02-19 16:44:11|pink_usa_0694|JPHLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|13.35|12.25||13.36|11.95||12.07|11.8||10.9|11.5|12.51|12.15|12.15|9.5|9.5|8.51|7.35|7.23|7.69|8.5|8.5|8.7|7.754|
2022-02-19 16:44:12|pink_usa_0695|JPSTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5016||11.8|12.1|12.4|12.85|||12.3|13.0449||11.95|11.85|10.5|11.01|11.01|8.72|9.65|8.65|8.2326|8.3|8.23|9.6|9.6|9.6|8.955|
2022-02-19 16:44:14|pink_usa_0696|MZHOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|20|23.86|19.654|19.212|20.436|17.325|14.604|17.35|16.3|15.491|15.078|13.4|16.5|15.275|15.8|16.9|21.8|20.725|23|21.1|19.85|19.5|17.2|17.288|18.6|20.3|20.7|19.8|15.625|15.2|17.01|18.8|17.625|17.1|17|18.3|17.9|17.4|17.1|15|15.6|14.4|14.85|15.5|12.55|12.396|12.97|12.67|15.14|14.2931|14.67|13.013|
2022-02-19 16:44:16|pink_usa_0697|RSNHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100|14|12.9|14|12.9086||12.9||10.237|6.07|4.5||4.5363|4.42|||4.2846|4.2|4.84|5|4.82|4.95|4.73|5.8|5.61|5.02|5.19|5.528|5.3|4.82|3.6|3.562|4.59|5.03|5.63|5.23|4.96|5.98|5.38|5.34|5.35|4.73|4.435|4.09|4.09|4.48|3.26|3.56|3.66|3.43|4.45|4.01|4.36|3.966|
2022-02-19 16:44:19|pink_usa_0698|SUTNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.36|3.2|2.85|3.25|2.74|2.95|3.47|4.73|4.26|4.93|5.19|4.3|4.51|4.2|3.86|4.275|4.59|3.53|3.855|2.96|3.125|3.37|3.68|3.55|3.39|3.65|4.015|4.13|4.02|4.175|3.57|3.595|3.655|3.59|3.93|2.88|2.76|2.78|3.091|3.63|3.202|3.69|3.375|
2022-02-19 16:44:22|pink_usa_0699|CMTDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:44:22|pink_usa_0700|TOYOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.58|6.3|6.6|7.6|8.42|8.45|8.25|6.95|7.17|7.838|8.07|8.19|6.65|6.422|8.4455|7.7|8.244|9.202|10.41|12.11|12.99|12.11|10.626|11.9223|11.9992|12.7235|14.728|13.226|11.888|12.48|10.704|9.9185|11.479|11.922|11.104|10.374|11.748|12.9|12.8|12.78|12.326|11.388|11.95|12.4|13.736|14.25|11.8|12.6|13.464|15.205|15.67|17.778|18.25|18.5055||||
2022-02-19 16:44:26|pink_usa_0701|DSEEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.045|5.24|4.25|4.07|5.18|4.53|4.35|3.69|3.1|4.04|3.68|3.75|5.422|7.13|8.26|9.36|10.17|8.54|8.56|7.91|7.88|7.915|7.49|6.35|6.18|6.25|5.11|5.715|6.25|6.35|5.91|5.8|6.255|6.49|5.77|6.155|5.03|4.875|4.4|4.69|5.09|3.797|4.178|4.26|4.5|5.18|5.6|6.06|5.66|
2022-02-19 16:44:29|pink_usa_0702|SNEJF|price|0.0220131702728|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|22.25|25.2016|24.685|28.9775|37.3|35.005|29.46|33.865|31.85|28.155|26.765|21.34|20.0183|16.58|11.61|12.09|17.95|16.52|21.475|19.41|18.68|18.1|18.3|18.45|27.128|31.29|29.33|28.94|25.03|25.67|30.7|31.7|33.21|33.55|40.935|37.73|48.61|48.95|54|52.96|41.11|46.475|54.695|58.54|58.69|62.8|77.56|76.42|102.25|107.27|98.78|116.168|||||
2022-02-19 16:44:33|pink_usa_0703|MSADY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.46|11.05|11.48|12.25|11.4|11.6|10.53|9.12|10.28|8.67|8.53|9.76|10.93|12.43|13.1|13.4|10.86|12.25|10.865|11.94|14.005|15.54|13.09|14.84|13.95|12.13|14.625|15.58|16.67|16.85|16.27|16.91|15.43|15.45|16.8|14.15|15.24|15.965|16.68|16.42|13.81|13.73|13.698|15.18|15.17|14.4275|17.01|15.645|
2022-02-19 16:44:35|pink_usa_0704|CHBAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.18|24.289|23.21|29.33|30.28|32|36.49|36.1|41.73|40.17|35.02|35.05|27.23|26.65|24.84|27.04|28.258|23.19|23.66|26.33|28.64|28.64|31.98|31.9|29.445|
2022-02-19 16:44:37|pink_usa_0705|CJPRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.4|5.9|6.03|6.97|6.77|7.5|8.03|7.69|8.24|7.8|7.83|8.79|8.19|8.24|7.84|8.88|8|10.61|12.03|12.82|11.849|11.25|14.21|13.47|15.01|19.85|17.82|16.16|17.88|18.12|17.82|17.06|16.43|16.328|16.27|17.95|17.85|19.11|21.26|21.165|21.37|23.245|20.385|21.05|20.04|16.3|15.4|14.624|13.99|15.5|15.3|15.25|13.38|
2022-02-19 16:44:40|pink_usa_0706|HNDAF|price|0.0676574110285|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.15|27.68|32|32.25|36|34.5635|31.55|36.01|37.4|37.8|40.65|31.74|37.85|35.8|32.02|30.1518|38.99|40.325|38.3|40.095|35.21|32.18|35.01|30.45|33.295|36.6643|31.1|33.07|27.4|26.61|26.77|29.01|30.545|28.83|27.6|30.4|32.835|33.48|29.485|27.285|26.64|27.625|25.15|27.245|21.6675|23.75|25.71|24.01|29.885|30.1775|31.215|30.05|||||
2022-02-19 16:44:44|pink_usa_0707|DCNSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050.52||1075|1177.0435|1440|1400|1475|1450.4944|15.55|15.3|14.95|14.21||16.76|19.73|16.16|16.62|12.35|10.72|14.56|18.07|18.48|17.3|17.6|21.5|21|19.2|20.75|16.5|15|14.2|14.2|15.52|12.5|12.6|15.4|15.5|17.35|18.4|19.7|20.94|
2022-02-19 16:44:46|pink_usa_0708|HACBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.56|55.4|58.5|55.96|54.1|58.8|56.6|55.56|52.9|56.25|57.31|53.88|60.59|55.62|58.82|48.49|57.22|50.46|57.78|53.18|59.97|58.62|57.72|61.09|60.26|65.99|74.05|76.24|70.39|60.57|43.07|42.65|51.97|59.8|57.46|67.17|64.2|56.77|52.88|44.37|45.9|40.72|42.745|40.23|41.8|45.095|36.862|37.6|40.67|33.28|37.9|32.54|35.88|32.19|
2022-02-19 16:44:48|pink_usa_0709|TDHOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.255|5.895|6.115|2.455|4.85|5.65|5.05|5.15|6.14|5.92|6.25|6.15|6.5|6.53|6.5975||6.58|7.05|7.41|5.69|6.75|4.735|4.055|5.64|6.59|7.56|7.3|6.79|8.65|7.78|7.61|8.24|5.61|5.14|5.2|5.365|6.39|4.1|4.14|5.19|5.685|6.435|6.525|7.29|6.355|
2022-02-19 16:44:50|pink_usa_0710|SHZUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.8981|100|92.53|104.36|84.95|78.98|78.23|73.91|76.295|73.54|67.89|56.63|73.54|70.25|80.38|79.735|80.66|72.315|
2022-02-19 16:44:51|pink_usa_0711|SFBQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|12.95|11.25|12.63|13.244|13.21|13.42|13.05|
2022-02-19 16:44:52|pink_usa_0712|MITSY|price|0|||||||||||||||||||||||||||||||118.75|115|119.5|102|123.25|121.75|96.5|85.25|93|96|98.5|131|149|126|144.5|155.75|169|171.5|144.25|157.5|148|168|176.75|180|170.5|163|143.5|193|150.375|134.75|129.5|105|93|112.875|132|142.5|146|147.5|148.5|136.25|126|123.5|100|132.5|106|92.45|120.5|129.5|102.26|89.5|101|101.4|134|147|166.5|153.8345|168.51|180.61|192.96|189.982|251|264.29|279.8|268|260.5|295|379.76|391|456|428.49|413.45|443.51|254.13|174.122|185.49|233.41|260.44|280.42|335.71|259.11|300.49|312.69|361.75|333|306|297.83|333.75|292.67|288.15|300.5|291|248.6|295.2|268.5|288|320.5|315.38|268.97|269|274.64|223.5|232.83|236.195|237.97|267.86|283.02|299|278.215|303.05|314|341.95|333.7|356.385|295.04|311.085|330.41|326.47|366|290.01|309.24|353.4|365.1|423|456.33|440.26|464.83||||
2022-02-19 16:44:57|pink_usa_0713|NSANY|price|0|6.2226|6.2226|5.6725|6.3601|6.125|5.25|4.75|4.875|5.125|5.0625|5.125|5.5625|6|7.3125|7.4375|6.75|8.1875|9.75|11.5|11.5|15.25|15.625|18.875|19.25|22.875|21.25|21.75|20.375|13|14.125|10.125|10|10.625|10.375|10.375|10.25|9.125|8.875|10|9.25|13|12.625|13.375|13.25|16|17.75|16|16.5|14.75|13|14.25|15.25|15.375|17.75|16.125|11.875|11.875|15.75|12.125|8.375|7.938|6.375|5.375|5.938|7.5|9.625|11.8125|8.0625|8.125|11.5|11.1875|11|12.6875|13.85|8.58|10.86|14.36|14.01|14.68|15.38|13.31|18.85|21.73|22.46|22.01|22.36|21.66|21.92|20.47|19.88|22.98|20.44|23.78|21.98|22.46|24.27|21.4|21.44|20.01|21.72|16.68|16.45|13.59|7.28|7.25|12.08|13.33|17.63|17.2|13.86|17.48|18.96|17.65|21.05|17.55|17.78|21.47|19|17.0275|19.09|19.2|20.33|20.21|16.8|17.87|18.965|19.365|17.47|20.33|20.91|18.57|20.985|18.51|17.96|19.64|20|19.26|19.985|19.49|19.9|20.675|19.43|18.705|15.94|16.42|14.29|12.49|11.565|6.7|7.3875|7.02|10.79|11.28|10|10|9.61||||
2022-02-19 16:45:04|pink_usa_0714|SKLKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.1|2.05|3.16|3.02|2.31|2.11|1.67|1.34|2.62|2.41|1.94|2.2|2.02|2.58|2.35|2.68|3.96|4.73|4.39|4.73|4.79|3.91|4.49|4.35|3.46|4.16|4.07|4.19|3.65|2.69|2.94|3.09|3.3765|3.63|3.5|3.17|3.4|3.07|3.2325|3.25|2.275|2.88|2.98|2.8975|3.07|2.685|2.48|2.42|2.3652|3.43|2.72|3.27|3.555|
2022-02-19 16:45:06|pink_usa_0715|NTDOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.125|10.75|18.063|19.375|20|20.25|20.5|21.75|19.25|21.5|24|18.6|20.8|19.85|17.4|14.91|12.3|10.2|9.55|10.35|11.6|12.15|15|14.35|15.5|13.6|13.1|14.1|14.7|18.25|20.35|24.15|32.5|36.45|45.9|61.99|73.35|64.69|68.9|56.5|47.4|38.35|34.47|32.7|29.74|40.15|36.19|34.57|36.69|34.7|23.39|18.99|17.07|18.56|14.28|16.13|12.61|13.85|14.19|14.02|16.59|14.23|14.89|14.07|13.3305|18.69|21.28|21.41|17.66|18.35|17.13|33.48|26.075|29.04|43.84|46.75|45.78|57.045|40.975|44.12|32.7|34.1|44|49.11|49.9|43.85|55.93|70.52|80.52|71.14|73.55|61.4|58.59|
2022-02-19 16:45:10|pink_usa_0716|PCRFY|price|0.0558002936858|||||||||||||||||||||||||||||||||||||||||||||||16.375|15.8|16.863|16.6|14.45|16.5|17.45|17.1|16.163|15.625|16.188|20.7|16.913|15.994|16.244|16|14.75|19.338|19.481|23.3|21.181|17.125|15.3125|17.25|14.375|16|15.3|12.67|10.6|8.12|6.97|4.61|5.32|6.9|7.41|7.91|13.12|15.42|14.78|13.46|14.51|14.72|14.65|16.22|18.4|22.14|24.21|20.74|20.8|20.1|19.43|18.25|19.15|21.71|23.37|21.11|15.78|11.03|14.58|15.81|14.27|15.32|14.6|13.26|14.5|12.59|12.29|11.85|10.04|9.25|7.65|6.92|5.53|7.33|7.18|9.01|10.42|11.44|10.94|12.62|12.14|13.13|14.29|11.67|11.71|8.96|8.95|9.61|10.03|11.4|12.01|13.93|15.47|14.37|14.8|12.83|10.525|8.67|9.205|8.3|8.46|7.5|7.57|8.73|9.24|13.04|11.82|12.13|12.41|||||
2022-02-19 16:45:15|pink_usa_0717|YAHOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0482|6.2199|5.9819|7.5289|7.9518|6.9428|7.6657|7.0542|6.6283|6.2289|6.4036|6.4518|6.241|7.5663|6.5361|9.0241|9.4639|11.006|11.12|10.75|9.24|7.68|7.305|8.21|8.04|7.56|8.22|8.44|8.775|8.12|7.69|9.2|8.77|9.24|9.19|9.19|6.51|6.94|4.775|4.9|5.83|5.615|8.16|6.05|10.1|12.49|12.04|9.91|9.94|13.31|11.13||||
2022-02-19 16:45:17|pink_usa_0718|FUJHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9625|3.8|3.25|3.825|3.175|3.175|3.625|3.475|3.0625|1.9875|2.375|2.325|2.3|1.82|1.855|2.2875|2.6625|2.3575|2.5375|2.8|2.475|2.425|2.4575|2.07|2.2675|2.74|2.67|2.8975||2.5525|2.72|2.4225|2.0975|2.28|2.1255|2.65|2.753|1.2575|1.795|1.875|1.8955|2.2875|2.6125|2.9805|2.984|3.8995|3.2225|3.662|2.857|2.9725|4.06|3.89|4.1925|5.935|7.8375|11.5375|13.42|13.965|13.2075|13.9488|16|18.03|16.87|18.4375|17.65|20.4075|18.0875|18.305|19.0425|20.62|18.37|16.29|17.765|15.64|17.075|14.56|14.46|10.51|12.05|11.65|14.23|12.37|9.21|10.76|10.024|9.7|10.235|10.045|9.41|8.9|
2022-02-19 16:45:21|pink_usa_0719|NTTYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||22.5|21.5077|19.9757|21.5|22.25|20.5|18.5|18.25|19.125|19.6875|17.9375|24.375|23|21.5|20.9063|21|18.3125|18.75|24.375|31.3125|30.8438|43.0625|39.4063|34.1875|24.5|17.8438|16.14|13.3|11.575|8.1|9.675|10.295|8.135|8.83|8.49|9.9|11.32|12.28|14.17|13.42|9.99|11.275|10.925|10.735|12.41|11.405|10.775|12.235|12.265|12.395|13.205|11.085|11.635|12.33|10.84|12.15|11.255|13.595|9.515|10.175|11.515|9.87|10.51|10.17|10.96|11.47|11.245|12.09|11.975|12.665|11.31|11.57|11.855|10.515|10.87|13.005|13.03|13.52|13.62|15.605|15.555|12.805|15.41|18.145|17.655|19.87|21.62|23.54|22.905|21.035|21.42|23.56|22.86|23.62|23.275|22.67|22.5225|20.32|21.36|23.2475|23.945|25.25|23.62|23.24|20.66|25.7|25.91|26.1925|27.76|27.41|
2022-02-19 16:45:26|pink_usa_0720|DNZOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7188|9.875|11.375|12.25|11.0938|9.0625|9.6875|7.5|6.5625|8.15|7.5625|8.5038|7.925|7.4063|7.6875|9.8125|9.5625|10.5938|11.75|11.5625|12.75|12.5|11.6875|14.175|17.2||15.25|19.0625|20|19.2625|19.125|18.75|20.375|16.8762|18.3438|12.27|7.8563|10.6062|12.2691|14.25|15|15.1762|14.1762|14.9375|17.08|16|18.12|15.86|13.26|16.8|15.7|16.65|17.16|21.56|22.35|24.04|25.12|23.64|23.516|23.34|23.74|22.88|25.08|21.12|23.75|19.9|17.7|19.965|22.395|23.07|20.84|25.29|29.02|27.315|24.82|26.425|21.14|19.52|21.03|22.03|23.29|16.35|19.43|21.83|28.205|32.99|34.35|34.22|40.08|
2022-02-19 16:45:30|pink_usa_0721|ORXCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6|2.384|5.8435|6.1246|6.7808|8.353||8.5005|9.205|9.4872|9.4|9.6854|8.45|9.6639||10.675|10.0176|12.205|12.1|16.45|17|13.4|16.3|14.35|12.7|14.56|15.17|13.2|13.85|14.25|12.3|14.4|16.3|15|16|16.1|17.25|18.5|17.1|16.8|13.85|13.94|14.9|20|16.5|12.5|12.58|12.78|15.2|18.01|16.85|18.8|20.25||||
2022-02-19 16:45:32|pink_usa_0722|SHECY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8125|11.125|12.575|12.2375|15.7|14.2125|14.065|11.7675|12.7525|13.5175|12.8|13.135|12.33|11.91|13.96|13.38|14.61|15.22|16.84|16.18|15.6|14.62|13.05|15.178|15.94|16.865|17.06|15.44|12.95|13.785|13.29|14.335|17.23|19.655|21.28|22.64|22.79|25.424|25.75|22.43|21.76|19.16|20.7|22.17|27.175|27.805|21.18|28.925|33.35|43.13|42.31|42.72|48.65|43.65|
2022-02-19 16:45:35|pink_usa_0723|NPPXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.185|9.595|10.14|10.14|11.2278|10.175|11.1112|11.25|11.4375|11.9125|11.85|12.5625|11.845|11.05|12.075|10.375|11.1225|12.4625|13.1225|13.2112|13.125|15.45|15.4125|12.75|15.0575|17.04|16.22|19.195|20.795|23.385|22.72|19.885|22.575|24.25|24.6|23.595|23.51|23.225|22.965|20.0745|21.805|23.065|24.825|25.64|23.37|23.25|21.5|25.6|26.89|26.3|28.7|27.16|
2022-02-19 16:45:38|pink_usa_0724|KYCCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0248|33.8843|42.9545|45|50|46.5909|55|56.1364|50.1705|65.4273|59.5455|61.9727|60.9795|52.9545|56.5|58|65.125|68.0875|74.8775|79.0625|92.875|104.9875|93.75|109.5|107.6125|113.725|142.9875|135.0825|113.75|138.6775|133.48|165.675|180.07|167.5775|197.885|226.5|269.0225|284.755|303.995|289|281.5|248.9|306|300.255|312.465|356.75|286.01|415|439|556.5|465.55|511.99|584.2|645.849|
2022-02-19 16:45:41|pink_usa_0725|NHOLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|20.07|20.25|21.55|21.95|20.94|26.65|27.55|24.55|27.4|24.92|25.35|30.95|35.12|31.25||28.05|29.6|31.81||37.58|38.28|40.9||41.65|41.6|42.4|42.95|37.4|37.4|40.75|40.75|40.75|35.3264|37|37|72|39|44.6|44.495|
2022-02-19 16:45:43|pink_usa_0726|SMPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|13.33|14.56|17.36|19.38|19.93|19.77||20.72||20.8|18.33|17.73|19.39|21.33|20.2|15.19|17.1|17.9|18.86|19.41|18.86|23.1599|21.9299|
2022-02-19 16:45:44|pink_usa_0727|SZKMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.92|87.2|81.18|97.15|94.65|85.5|84.5|83.6||96.6|83.78|71.6|102.76|90.52|101.91|94.21|102.75|119.87|121|121.59|126.7|126.75|139.5|129|123.9|103.42|103.25|137.907|142.25|168.75|199.45|211.5|232.875|213.205|223.65|234.245|200.77|179.305|185.875|168.36|168.5|106.82|135.36|168.67|186.66|181.63|171.66|182.68|153.29|
2022-02-19 16:45:46|pink_usa_0728|SVNBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82||||30.62|31.27|31.27|25.47|25.47|29.24|24.71|27.43|25.21|20.87|21.98|21.13|22.16|20.24|
2022-02-19 16:45:48|pink_usa_0729|MARUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|45.5|36.875|31|30.875|22.5||||4.85|8.1|10.9|11.8|7.88|9.5|11.25|15.3|18.3|25.3|23.95|25|27.1|33.85|34.5|44.95|54.85||46.9||51.2|64.25|80.95|91.25|68.85|79|85.45|48.75|33.6|31.65|45.95|52.8|54.7|62.7|52.34|56.3|68.05|71.96|66.08|55.77|59.35|76.44|64.93|68.15|71.64|79.47|68.69|78.76|70.95|67.76|70.69|73.73|60.12|61.15|57.215|52.75|51.4|51.37|43.97|50.86|57.75|63.48|64.46|68.58|67.37|73.3|76.18|88.18|72.49|72.8|68.04|69.9|75.516|51.88|47.66|59.44|66.81|86.34|90.54|82.8|98.15|
2022-02-19 16:45:51|pink_usa_0730|DSNKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76|6.4167|6.1367|5.39|5.55|5.14|6.4067|5.42|6.09|6.0867|5.5967|6.1667|5.5183|4.7433|5.4017|6.1767|5.5767|6.9867|7.42|8.085|8.0367|6.7867|7.7067|7.5633|7.6333|8.71|11.1733|12.99|14.3817|10.62|16.88|17.86|22.278|21.97|22.77|27.2727|31.1667|33.77|29.989|21.8|26.87|25.576|
2022-02-19 16:45:54|pink_usa_0731|DSKYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7.9|5.4167|6.043|6.8869|6.85|6.1833|5.9933|6.4167|7.1667|6.5433|6.3167|6.7|6.6|6.1333|5.2167|5.49|5.0833|6.38|5.3567|6.3333|6.0033|5.4067|6.172|4.9834|4.7367|5.4533|6.27|6.09|6.8933|7.0033|8.0233|7.5867|7.1583|7.8833|7.4681|7.8967|8.9967|11.1083|11.7633|12.8533|11.81|13|16.51|22.3567|22.3333|19.19|26.35|31.8417|35.1|30.2|22.98|27.07|24.88|
2022-02-19 16:45:56|pink_usa_0732|SBHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|11.9|10.64|12.42|14.48|11.97|10.98|10.36|9.52|11.9173|12.8|13.4975|12.87|15.79|21.57|23.74|25.63|30.75|19.24|22.8|25|22.25|20.84|14.76|20.84|25.9|23.408|27.65|23.816|25.38|28.15|
2022-02-19 16:45:58|pink_usa_0733|TKOMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||57.125|60.75|58.359|57.375|54.75|66|65|66.625|59.5|46.625|50.75|64.75|60.5|57.75|56|50.875|44.5|60.75|56.125|56.125|57.5|59.125|52.438|59.5|50.188|57|50.25|46.51|44.66|36.6|37.29|40.75|39.1|35.2|30.75|38.45|55.8|67.111|77.76|74.71|64.27|74.609|72.5|67.62|80.84|86.03|98.53|93.04|90.9|35.87|36.97|41.04|39.95|32.8|36.98|38.9|36.3|29.06|24.57|27.35|28.7|27.21|28.2|26.15|26.86|29.6|26.78|28.02|25.317|22|27.66|25.05|25.25|27.84|28.72|31.77|32.76|33.45|30.164|33.05|31.03|32.63|37.775|41.75|37.48|38.875|33.89|32.89|38.15|40.89|42.35|41.57|39.14|45.75|45.68|47.18|49.295|47.42|48.495|50.1|53.64|55.74|45.5|43.79|44.02|52.74|47.65|46.0925|53.96|56.01|
2022-02-19 16:46:02|pink_usa_0734|MIELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|12.6|18.5|23|16|12.325|10.5|9.98|8.3|9|8.1|8.55|6.85|4.575|5.7|6.45|9.25|7.93|10.3|9.65|9.65|9.3|10.3856|10.73|13.06|14.11|14.73|13.54|17.8|18.43|20.05|18.21|24.6|20.9|16.488|22.202|14.598|12.4|9.01|11.86|15.3|14.75|18.7|16.812|17.104|20.6|23.1|22.63|17.16|18.15|17.1|15.76|15.65|17.1|16.4|19.96|21.36|24.45|22.19|25.002|26.33|24.31|24.09|26.43|18.27|20.67|21.02|25.025|25.3|28.28|29.065|29.05|31.31|33.4|32.83|26.045|26.96|22.02|25.735|25.92|27.11|27.79|22.62|26.01|28.0685|30.385|32.1|28.88|29.01|25.66|
2022-02-19 16:46:07|pink_usa_0735|MZDAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.725|5.775|6.4|5.9625|6.5375|7.35|5.855|6.2875|4.7225|4.06|4.315|3.3|3.0575|5.0375|7.77|9.6375|11.1125|12.715|10.51|11.86|12.56|12.13|10.15|9.79|7.46|10.59|7.81|6.775|7.685|8.42|7.06|6.77|7.6|6.615|6.58|6.05|5.945|5.1|5.56|5.085|4.46|4.22|2.6625|2.942|2.8925|3.31|4.1|4.75|4.39|3.8597|
2022-02-19 16:46:10|pink_usa_0736|ITOCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|9.05|9.89|13.49|13.18|14.316|17.47|16.89|17.986|19.49|20.76|20.05|19.59|19.77|22.59|20.46|20.69|20.6|24.95|25.71|25.5|24.4|22.79|25.65|25.61|20.845|22.05|27.36|21.44|23.22|25.325|24.88|25.13|26.94|29.32|28.97|32.85|35.815|38.525|36.765|36.77|33.2|36.135|38.625|41.2801|46.342|41.9|43.7|51.78|56.06|64.83|59.22|59.06|61.01|
2022-02-19 16:46:13|pink_usa_0737|SSUMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.11|8.29|8.7|10|10.23|10.16|11.5|10.94|12.93|13.85|14.01|13.24|12.62|13.17|15.31|13.78|14.1|12.58|12.79|13|13.74|12.02|12.61|13.3902|12.69|10.135|11.145|11.85|9.885|10.35|10.27|9.915|10.985|11.97|13.7|12.84|14.703|16.86|16.72|17.16|17.28|14.53|14.11|15.195|16.57|15.235|12.07|11.86|12.5|13.34|15.06|13.9|14.4|14.79|
2022-02-19 16:46:16|pink_usa_0738|MIUFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.5||77|71.12||69.66|80.46||89.84|82|80.45|||10.13|9.74|10.53|11.86|9.79|11.15|10.85||9.32|10.71|10.345|10.44|9|8.53|9.5||10.58||10.66|11.52|||9.98|8.95|9.883|10.0401|10.43|10.43|8.28|9.6|9.88|9.21|11.22|11.36|11.36|9.6|
2022-02-19 16:46:18|pink_usa_0739|KDDIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7733|3.8333|4.3167|5.1375|4.4583|4.4192|3.9783|4.1083|4.7842|5.5108|5.9075|6.1133|5.24|5.4067|5.2533|6.3|5.8833|6.7533|7.9|8.48|10.3867|9.44|9.99|9.9067|10.9333|11.4467|11.41|10.97|12.695|13.79|14.83|15.82|12.92|13.43|13.845|13.37|12.355|12.545|13.8|13.665|11.46|10.715|12.954|13.12|14.99|14.75|14.82|12.52|14.49|15.82|15.84|16.81|14.78|
2022-02-19 16:46:21|pink_usa_0740|MITEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|9.3|9.05|10.9375|11.4|10.7||8.9|9.25|9|6.925|8.15|7.575|6.95|6.35|6.65|8.875|8.95|12.425|12.105|11.2|11.4|12.475|11.25|13.6|20.3||19.3|23.7|25|32.5|29.25|28.9|22.951|23.105|24.6|21.15|16.006|12.2|16.695|16.96|16.285|15.811|14.1|15.369|18.373|18.608|17.095|16.12|14.99|18.47|16.42|19.14|23.43|27.95|26.71|29.9|29.578|22.84|24.74|21.89|21.19|24.22|21.39|19.67|21.16|19.36|18.185|18.33|19.845|19.035|18.5|16.951|17.37|16.765|17.89|17|15.58|17.965|18.77|18.93|19.34|12.37|14.82|15.69|15.61|18.01|16.51|15.9|13.8|
2022-02-19 16:46:25|pink_usa_0741|BRDCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|5.1|6.2||5.461|4.275|5.175|5.6375|7.06|5.9|6.525|5.9375|6.9525|6.6875|6.65|7.2125|9.325|9|9.75|9.5375|9.5875|10.3875|10.55||8.8125|10.4375|11.3625|10.15|10.1|10.125|8.8375|8.2625|8.875|9.25|7.55|7.55|7.8525|9.285|8.8125|8.615|7.9875|9.145|9.585|10.725|11.1125|11.3025|11.0325|11.965|11.0475|12.0175|12.795|17.1675|16.75|18.31|18.96|17.26|17.6718|16.79|17.83|20.17|18.44|17.33|17.25|18.35|15.745|17.79|18.61|20.185|21.69|22.49|23.755|21.605|20.065|18.78|19.04|19.245|19.8|19.74|19.1|14.38|16.445|16.29|16.307|20.27|22.85|24.45|22.19|
2022-02-19 16:47:01|pink_usa_0742|DKILY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8||3.6713|3.6335||2.9515|3.582|2.8555|2.649|2.736|2.5895|2.639|3.455|4.032|3.9525|5.4415|6.247|5.222|6.3765|6.4035|6.7325|6.7|7.3375|5.6065|7.3065|7.4885|7.9555|9.286|9.224|10.1497|10.2982|10.2085|11.8585|11.06|12.29|13.525|10.355|11.425|12.71|13.03|14.2875|12.69|15.87|18.57|22.01|20.13|19.015|22.33|23|
2022-02-19 16:47:06|pink_usa_0743|AOZOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6813|7.5062|7.9437|7.3|7.6437||7.3063|7.275|8.2688|8.6438|8.7625|9.4187|9.5525|8.8837|8.8275|8.6625|8.965|8.28|9.1062|9.2637|9.6625|9.5125|9.806|10.15|9.69|9.09|6.99|6.16|5.94|6.45|6.6|5.26|4.51|4.22|4.53|5.94|5.57|6.13|5.63|
2022-02-19 16:47:11|pink_usa_0744|TOSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.06|60|67.5||72.5|74|88.75|116.25|81.87|70|51.88|52|42|35|41.5|37.5|32|30.5|27.5|32|44.5|36|41.4|42.5|38.5|41.5|43|40|42|57.5||60.5||67.5|68|79.5|86.5|73|69|80|46|41.5|26.7|35.5|51.7|56|52|49.8|47.7|54.4|50|51.2|42.2|40|44.2|36.1|34.6|36.5|50.6|46.6|42|42|42.7|46.5|45.7|42.7|43|33.7|25.4|19.4|18.6|28.25|32.699|38|19.2|28.9|26.62|27.8|29.5|30.3|28.5|27.35|32.11|30.32|31.88|34|21.75|32.06|25.79|29.59|33.9|44.67|43.75|40.83|
2022-02-19 16:47:15|pink_usa_0745|TOSYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4167|26.2917|28.2917|25.6667|26.45|24.375|26.475|24.6667|25.8|20.6|20.0167|22.3833|18.2342|16.0167|19.4583|24.9833|24.05|21.8833|21.175|20.9667|22.875|23.2167|21.175|20.975|17.1417|12.2667|9.6583|9.0708|12.8542|16.2667|16.1708|9.775|13.0583|13.4167|13.6625|14.6083|15.0417|14.4083|14.1|15.86|15.14|15.7|16.9|10.84|15.909|12.77|14.06|17.025|21.83|21.68|20.32|
2022-02-19 16:47:19|pink_usa_0746|TKECY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|27.85|29.25||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|
2022-02-19 16:47:22|pink_usa_0747|ALNPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|5.875|6.7|7.2|7.5|5.6|4.7|5.95|5.3|4.45|3.5|4.121|3.75|5.25|5.05|6.4|6.4|6.9|6.75|7.35|6.4|6.65|7.5||7.35|7.2|6.95|8.3|7.75|8.04|7.47|8.63|7.25|7.3|7.9|8.25|6.6|5.24|5.4|6.13|6.47|7.54|7.31|6.66|6.46|6.58|5.39|6.1|5.87|4.57|4.2|4.47|3.99|4.47|3.92|4.22|4.54|4.65|4.88|5.59|5.109|5.68|5.9|5.71|5.52|5.61|5.43|6.42|7.11|7.96|8.44|7.64|7.65|7.195|6.98|7.41|6.72|7.001|6.54|5.448|4.95|5.25|4.42|4.77|5.08|4.89|4.32||||
2022-02-19 16:47:26|pink_usa_0748|SMCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|13.35|13.73|13.27|14.865|15.14|10.74|13.29|11.71|12.065|14.395|11.92|15.31|15.72|17.91|20.65|20.21|18.81|16.35|15.06|18.81|18.07|20.8|22.93|21.04|25.6116|28.05|30.97|30.12|30.1|31.93|33.6|
2022-02-19 16:47:29|pink_usa_0749|SMECF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5|79.5|96.5|107|123.3864|120|132|133|156|166.5|159|169.5|145.54|155|162.05|170|152|177.5|192.5|199|242.75|253.55|260|269.25|277.39|266.66|300.25|302.01|207.2|264.35|234|243.435|292.25|239.75|300|316.79|345.5|409.09|410|382|330.5|302.399|369.5|362.185|424.21|468.499|415.5|509.11|564|624|605|605|698|673.75|
2022-02-19 16:47:32|pink_usa_0750|FJTSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.26|9.7|7.58|10.2|13.26|12.92|13.296|13.22|14.108|13.52|11.068|10.804|9.084|10.324|10.408|9.364|7.648|7.94|8.42|8.548|7.496|10.136|11.756|15.008|12.632|10.72|14.376|11.604|9.3|9.924|7.12|7.51|10.58|11.316|11.8152|14.428|15.14|14.544|12.284|12.276|14.564|12.45|14.19|14.13|16.75|18.735|17.76|23.1711|27.23|28.965|29.95|35.41|37.62|33.85|
2022-02-19 16:47:36|pink_usa_0751|MAUSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|15.7|13.25|18.3|18.05|14.45|14.15|13.61||13.33|10.35|10.36||9.85|13.27|9.9575|13.17|17.92|22|18.86|21.77|23.09|20.42|20.27|19.44|17.26|19.29|18.02|17.4|18.3|17.87|17.45|18.22||16.25|16.97|17.75|18.36|18.13|18.95|21.29|20.7|20.05|18.86|18.86|18.86|18.86|15.54|17.7|17.7|17.7|15.5|14.2|13.95|
2022-02-19 16:47:38|pink_usa_0752|TYIDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|23|22|24.73|29.04|29.7|27.8|26.61|25.85|31.02|29.7|32.39|28.75|26.62|30.27|27.51|28.81|31.32|36.46|40.71|44.47|45.3|45.45|50.55|49.26|48.5|57.65|59.97|47.38|54.07|46.07|38.65|47.49|50.03|50.05|52|59.33|64.14|61.77|55.77|58.28|44.45|50.07|53.56|58.4|57.96|51|51.25|62.8175|78.55|90.65|86.84|84.695|79.2|
2022-02-19 16:47:40|pink_usa_0753|TOKTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|7.9|8.75|8.52|7.96|7.49|7.5|7.14|7.74|7.48|6.05|6.33|5.59|4.66|4.87|5.47|5.34|5.43|5.86|6.28|6.97|6.3|5.81|4.39|3.76|3.37|2.77|2.94|2.2735|2.2|2.66|2.85|3.99|3.99|3.61|3.44|
2022-02-19 16:47:42|pink_usa_0754|JXHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.6|6.0568||5.04|5.2||5.69|4.89|5.4407|5.11|5.12|5.4|4.75|3.73|4|4.426|3.55|3.95||3.54||4.2||4.8|5.08|5.65|5.8|6.67|6.85|6.85|4.77|4.77|4.0648|4.5743|3.9017|4.74|3.76|3.58|4.31|4.3|4.24|3.647|
2022-02-19 16:47:45|pink_usa_0755|JXHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.9|12.06|14.05|14.17|14.59|11.1||11.4||10.45|11.22|10.7|10|10.86|10.17|9.5|10.42|10.1|7.86|8.05|8.9|7.795|8.36|7.725|8.2|7.62|8.78|9.6|8.71|10.49|12.73|12.22|13.75|15.4|10.15|9|9.75|9.215|9.202|6.8|6.78|7.1684|7.3|9.21|8.58|8.33|7.61|
2022-02-19 16:47:47|pink_usa_0756|ASEKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9|29.9||30.6|||40.75|40.95|33.22|39.06|36.29|36.6|36.25|42.66|33.33|43.395|37.76|39.53|45.54|43.96|49.73|49.93|52.61|53.14|55.52|45.795|48.18|33.72|35.775|34.07|31.96|37.69|25.99|28.12|30.27|29.5|36.82|43.5|37.93|39.31|
2022-02-19 16:47:50|pink_usa_0757|CAJFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.375|39.125|40.625|51.437|43.875|38.875|39.625|38.25|34|35.414|36|36.9|36.1|36|35.941|48.5|48|45|47.9|51.3|46.5|52|52.55|53.5|52|59.7|63.25|45.1|50.5|57.25|55.6|59.5|55.15|47|45.75|51.065|39.05|29.8|28.25|32.7|40.4|43.65|45.805|38.9|46.1538|51.25|43.2|47.471|45.8|43.45|47.795|38.84|34.15|39.15|36.65|33.7|31.79|31.25|30.42|33.35|30.29|32.69|34.8683|33.41|28.88|29.92|29.7|28.15|29.245|28.15|30.5|34.69|33.86|38.54|37.1|33.28|31.545|26.7|28.8625|30.0275|26.67|28.085|20.28|20.73|16.34|19.46|22.61|23.5|24.4|24.9925|||||
2022-02-19 16:47:54|pink_usa_0758|FANUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|6.9|7.05|7.51|8.918|9.24|10.858|11.95|13.12|14.88|14.76|15.54|13.95|15.342|18.396|16.8|16.38|18.3|15.678|15.15|16.74|17.49|18.006|17.763|18.849|16.998|22.104|21.324|15.372|17.28|15.432|15.48|16.584|17.26|20.75|19.435|20.5|23.965|24.67|19.875|19.855|14.98|17.06|18.12|18.38|19.28|13.9825|18.23|19.0975|24.69|24.35|24.9|23.15|21.28|
2022-02-19 16:47:57|pink_usa_0759|RCRRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2833|9.9833|10.12|12.3367|13.4333|13.0933|17.6433|17.43|22.03|24.52|23.76|28.31|34.13|24.43|28.37|33.4|30.785|36.9|27|35|40.38|40.75|48.85|50.5|63.78|59.37|
2022-02-19 16:47:59|pink_usa_0760|RCRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.2|5.9|4.6|5.695|6.545|6.0601|7.525|5.35|6.81|8.17|8.42|9.6999|9.965|12.46|12.161|
2022-02-19 16:48:01|pink_usa_0761|TOPPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|10.3|11|10.675|9.6|7.4|7.7|10.7|8.3|9.3|9.15|9.1|8.85|7.35|6.26|6.96|8.7|10.22|12.1|11.5|9.9|11.08|11.2|10.6|10.35|11.9|12.8|10.85|10.08|10.85|10.33|10.4|10.36|9.885|11.63|10.25|7.5|6.9|6.8|9.25|9.3|8.2|8.85|8.35|7.8|8.916|7.92|7.222|7.08|7.004|7.376|6.064|6.23|6.04|7.23|6.76|7.82|7.71|6.92|7.82|7.24|6.351|8.01|8.672|8.05|9.24|8.42|8.72|9.29|9.57|10.63|11.41|10.18|8.82|7.95|7.75|7.81|6.98|7.41|7.71|8.85|10.32|7.77|8.89|7.49|6.77|8.815|8.25|9.61|11.95|
2022-02-19 16:48:04|pink_usa_0762|SOMLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|26.375|19.5|19.25|20.375|16.5625|12.875|14|11.3125|12.2875|12.5625|12.0938|10.3125|8.4531|6.7813|7.5313|9.2188|9.0625|10.8125|10.5938|9.3438|9.75|10.25|10.6625|11.925|13.3875||11.6125|12.4688|13|11.6563|11.75|12.1813|12.8763|11.9125|11.7375|10.4688|12.8375|9.7513|10.0325|12.375|11.9563|10.9688|11.1|11.1813|11.83|11.56|12|11.37|11.35|12.25|10.62|12.9|12.54|13|13.47|15.67|15.12|13.92|15.265|14.945|14.585|17.04|16.11|15.27|17.14|19.02|18.655|18.6|18.22|18.14|19.17|18.72|18.93|18.1|18.88|20.665|20.52|21.55|21.83|22.034|22.42|17.8|21.94|23.192|22.52|21.4175|18.86|19.16|17.6|
2022-02-19 16:48:08|pink_usa_0763|KAJMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.2|9.18|10.35|18.25|8.8||9.12|10.1|8.33|6.78|6.5|5.7|7.3|6.2|6.6|4.85|6.31|5.28|4.0166|4.77|4.52|4.82|5.3|6.24|5.6|6.438|5.77|6.01|5.9|5.41|6.666|5.468|6.644|8.19|7.408|7.054|8.58|9.622|8.106|9.223|9.372|10.844|11.974|12.95|13.202|14.282|13.91|13.688|17.336|19.63|19.12|18.456|15.828|16|13.08|14.89|13.85|13.48|13.05|10.76|11.91|12.65|13.24|14.85|13.09|13.39|11.76|
2022-02-19 16:48:12|pink_usa_0764|KYOCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||37.75|37.25|36.375|40.875|41.9065|37.3125|33.625|34.875|36|30.5|28.4375|39.75|33.0315|22.625|26.8125|24.297|21.75|25.9688|26.3125|29.9688|36.875|131|83|85.9063|75.2188|53.0938|46.25|44.545|32.25|33.365|35|36.8|32.795|28.575|24.645|28.5|29.67|33.5|41.97|42.9|35.2|38.49|35.72|38.35|35.01|36.59|44.065|38.875|42.77|47.445|47.075|52.705|46.595|43.61|42.03|47.025|38.08|36.185|33.48|37.35|45.88|44.155|48.61|40.35|47.57|51.09|50.456|51.21|41.645|39.9|46.16|43.02|43.245|45.675|45.725|50.875|53.345|50.14|45.25|47.58|46.69|45.82|54.92|52.04|46.02|46.11|44.16|47.66|48.13|49.78|56.13|58.27|62.17|65.51|56.74|56|59.99|49.835|58.905|65.55|62.37|68.36|58.6325|54.445|57.31|61.65|64.08|61.69|62.61|62.77||||
2022-02-19 16:48:18|pink_usa_0765|JAPAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|14.11|16.065|17.82|16.2|18.425|20.93|20.38|20.11|16.71|16.71|18.085|16.44|16.225|14.19|13.96|12.91|11.85|12.36|11.61|10.86|11.12|9.51|9.245|9.2|10.01|9.76|9.56|9.73|10.26|
2022-02-19 16:48:21|pink_usa_0766|MMTOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.5|11.2|18.1|14.7|14|13.355|12.6|12.9|14.5|12.6|11.9|13.2|11.8|11.7|9.6|8.9|10.5|10.88|14|10.35|10.3|10.41|10.71|12|9.245|9.0299|8.68|7.83|8.39|7.21|4.69|4.7138|5.627|6.012|6.52|7.77|7.05|7.105|7.9|6.85|5.31|5.347|4.62|4.655|4.25|2.95|2.67|2.24|2.12|2.84|2.75|2.55|2.83|
2022-02-19 16:48:23|pink_usa_0767|MTLHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.65|17.8|20.9|21.25|21.2|24.95|25.53|24.95|30.62|31.81|34.21|33.8|27.88|26.69|22.29|20.74|24.41|24.71|22.49|24.09|23.12|20.95|21.63|25.03|24.54|30.5|31.64|26.3|31.75|26.665|22.075|31.85|33.78|38.82|39.99|46.34|55.52|48.25|40.33|45.6|36.9|37.76|34.74|37.63|38.07|30|30.19|30.885|29.93|40.01|42.292|46.25|36.14|
2022-02-19 16:48:27|pink_usa_0768|TISCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|13|12.7|13.82|11|10.91|12.37|9.05|9.654|9.98|7.0005|9.4102|8.787|8.4|9.98|8.32|8.195|7.635|
2022-02-19 16:48:29|pink_usa_0769|NIPNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|30|30|57.8775|53.25|62|49.315|54.78|45.3||||
2022-02-19 16:48:31|pink_usa_0770|RICOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.5|93|104|96|88|82|91|103|77.5|92.5|95.25|86.75|88.9713|80.9|76.85|82.25|89|94.5|101.6|97.75|93|90.65|85.05|81.5|82.25|90.5|95.25|90.05|99.25|103|110|112.75|103.95|91.25|80.25|90.75|76.25|60.45|60.95|64.05|73|72.35|78.6|63.7|69.92|72.35|58.5|54.02|44|42.88|50.42|40.5|43.34|53.77|54.61|60.67|61.01|52.88|58.45|59.49|56.55|51.81|11.12|10.15|10.13|10.5|10.3|8.4|9.117|8.6|8.95|8.65|9.55|9.284|10.55|9.14|10.61|9.653|9.95|9.94|9.65|10.93|6.73|7.89|6.85|7.21|10.18|11.82|9.79|8.99|
2022-02-19 16:48:35|pink_usa_0771|JAPSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.4|13.85|12.7|14.73|16.1|17.06|17.69|18.09|18.59|16.2|15.15|14.84|15.97|15.35|16.99|19.61|20.08|18.11|18.32|17.66|17.575|15.965|15.69|15.52|9.14|8.93|9.49|9.29|11.24|10.89|11.5|9.57|
2022-02-19 16:48:37|pink_usa_0772|OTSKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.77|15.3|14|16.87|15.91|14.72|14.6|14.96|15|17.12|14.97|15.69|16.05|15.86|18.12|18.7|23.155|23.145|21.7|23.35|21.59|19.86|22.015|24.95|24.988|25|20.29|19.57|16.49|22.088|22.28|19.34|21.737|21.69|21.585|21.49|20.97|21.33|18.61|
2022-02-19 16:48:40|pink_usa_0773|FUJIY|price|0.146890424482|15.3551|18.3429|17.1327|18.721|15.8844|12.8968|13.88|13.614|13.9921|14.9891|19.252|22.243|29.2561|33.8628|39.8792|39.1228|39.7414|54.868|50.9834|65.8691|66.488|60.3686|48.233|52.0148|51.7398|60.9875|66|49|51|62|55.625|50.5|51.875|52.25|47.25|41.125|43.125|40.625|41.5|45.75|52|49|46.375|44|43|44.5|47.628|46.752|48.876|52.628|49.252|57.752|62.128|29.75|28.625|32.75|38.375|42.125|36.75|36.75|36.375|36.625|36.75|37.375|37.875|38.375|31.875|44|41|37|37.125|37.563|40.9|39.9|33.3|31.6|31.6|31.19|27.389|30.32|26.049|30.14|29.98|31.68|31.87|30.24|34.01|36.58|33.07|31.18|32.05|33.41|34.1|33.52|37.19|40.85|40.89|43.35|47.94|35.54|38.31|31.17|22.32|21.97|25.71|31.97|28.35|34.35|34.05|32.15|33.73|31.01|31.03|30.09|24.66|23.51|20.98|17.76|16.55|19.64|20.56|21.73|24.48|26.86|25.17|28.51|34.08|35.61|37.92|39.74|39.65|39.4|40.86|35.86|37.84|39.155|37.1|36.665|40.85|40.11|40.24|41.34|43.1|45.545|46.755|47.28|43.91|50.02|47.49|44.958|51.07|59.7|64.72|71.65|77.42|||||
2022-02-19 16:48:47|pink_usa_0774|OBYCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|5.58|4.95|4.6|4.4497|3.25|4.4|4.1078|4.1|4.39|4.7|4.2|4.89|4.23|4.45|4.03|4.14|5.61|4.95|5.6|6.34|6.02|6.4258|6.51|7.57|6.311||7.67|8.37|9.56|9.55|10.03|9.6|9.27|8.9|11.71|13.13|12.0237|11.18|10.36|8.7756|8.7756|8.7756|8.7756|9.115|11.565|10.16|10.45|9.45|8.45|9.5|8.06|8.59|7.964|
2022-02-19 16:48:50|pink_usa_0775|NPSCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.94|31.75|26.95|37.9|36.94|41.18|37.88|34.29|34.54|35.9|32.5|31.99|28.8|24.3|27.92|22.7|20.7|25.04|25.42|26.48|35.13|33.35|27.38|32.21|27.25|24.96|25.75|26.56|19|19.97|19.7|19.6|20.215|22.35|23.39|22.15|23.18|25.39|22.27|19.42|21.55|17.04|17.735|16.97|13.96|15.43|8.6|9.53|9.38|13.12|17.1075|18|18.5275|16.06|
2022-02-19 16:48:53|pink_usa_0776|MRAAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|3.4917|3.7917|4.1667|4.7833|4.0583|4.375|5.6333|5.6167|5.6|4.47|4.2|4.86|4.3|4.5|4.62|6.22|6.0867|6.3467|7.3633|7.885|7.6733|9.1667|9.155|12.32|14.625|10.765|12.095|10.0667|9.3233|10.97|11.1967|11.9833|12.9533|12.0933|11.1733|11.345|13.5133|12.9583|11.1967|12.55|10.79|11.77|15.32|12.56|14.65|16.22|22.59|19.98|18.88|21.69|20.11|
2022-02-19 16:48:56|pink_usa_0777|EJPRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.975|12.7875|8.62|10.3|11.72|10.75|11.46|11.05|10.12|10.71|10.09|9.5|9.84|10.25|10.5|9.93|10.64|10.73|13.63|12.8|14.63|13.15|11.73|12.93|12.36|12.74|14.53|14.79|13.73|15.76|15.05|15.3|14.64|14.515|14.55|16.26|15.19|16.39|15.135|15.915|15.635|14.545|16.12|15.605|16.27|14.96|12.78|11.89|10.71|10.86|13|11.9425|10.75|10.26|
2022-02-19 16:48:59|pink_usa_0778|TTDKY|price|0.123501929718|13.3847|15.012|13.7972|19.8478|17.3497|13.4993|14.0035|14.4161|14.7598|10.625|13|14.7083|16.8333|13.4167|17.1667|14|13.8333|23.8333|19|24.1667|25.0833|26.25|20.75|20.6667|22|13.9167|13.25|12.5833|14.3333|16.2917|13.8333|13.2083|13.5833|14.9167|13.25|9.5|11|9.625|8.625|10.7917|12.0833|12.9167|11.6667|13.9167|14.875|14.5833|16.25|15.0417|15.9167|17.4167|17|17.2917|18.5|19.125|19.5833|22.4167|24.4583|29|27.9167|25.5833|26.5|24.4167|21.8333|26.9167|25.5208|33.375|32.2292|43.8333|45|42.3333|33.8333|21.9667|19.7833|16.0333|14.8933|17.8333|18.55|15.3|12.9667|12.7733|11.6167|18.5|21.8533|25.2567|23.3167|23.1333|23.1133|22.87|23.3733|22.9567|22.5|25.0167|27.81|25.9667|25.9667|29|28.8333|28.34|27.41|19.6233|22.9|19.3333|11.3367|12.6167|15.0667|17.4333|19.1167|22.2167|21.35|19.95|18.9333|19.74|17.2467|17.25|13.7167|19.1667|17.4|12.67|12.39|11.6567|12.1833|11.9167|14.1333|13.9433|14.2133|15.88|19|23.8367|24|23.6467|21.55|18.55|19.2267|20.98|23.5833|21.1933|20.71|23.9767|25.6433|29.8233|28.6783|35.7933|30.03|26.1667|28.9667|26.8683|34.17|25.5|28.63|36.9967|39.77|46.7|45.45|38.0567|36.59|||||
2022-02-19 16:49:06|pink_usa_0779|SGIOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8688|11.5938|11.4413|10.5988|11.4913|11.5225|11.9975|14.2125|13.1788|13.8175|12.8313|12.7937|16.135|14.325|15.03|14.68|14.06|15.37|11.55|16.14|13.7299|13.39|13.6999|13.07|15.82|17.9325|
2022-02-19 16:49:08|pink_usa_0780|SHMUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.67|32.26|34|34.5|34.38|38.86|36.32|36.86|36.47|43.45|44.53|41.64|34.768|40.71|32.41|31.68|33.84|33.76|36.926|41.799|31|32.5|31.08|28.65|34.67|30.76|30.49|24.91|
2022-02-19 16:49:12|pink_usa_0781|IPXHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75||19.4425|21.375|18.75|18.6875|13.635|12.0625|14.6125|19.25|18.35|15.38|15.31|16.98|13.45|15.12|13.21|13.43|10.36|11.65|12.86|12.57|15.3|14.04|11.19|10.97|11.41|8.72|9.935|7.595|7.545|8.46|10.165|9.94|9.55|10.71|12.475|12.41|10.25|12.615|8.86|9.5|9.02|9.565|10.35|5.43|6.08|5.285|5.29|7.02|7.575|8|8.955||||
2022-02-19 16:49:15|pink_usa_0782|SOMMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|19.45|22.54|23.51|23.91|23.73|19.32|18.08|22.17|15.38|14.01|15.47|14.78|15.6|18.89|19.67|18|18.99|18.11|19.69|25.67|30.24|25.29|28.955|23.016|20.78|22|24.46|28.366|27.77|31.46|36.111|28.695|28.09|29.215|24.42|23.36|22.625|23.14|22.68|14.577|14.8925|17.1|20.17|26.53|26.7|26.21|23.48|
2022-02-19 16:49:18|pink_usa_0783|DWAHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|8.4|6.75|7.5|6.99|6.3|6.35|7.7|7.625|6.1|6.225|6.7258|5.625|5.225|5.865|6.65|9.16|10.25|10.6|11.665|10.8|11.1|11.13|11.5|12.8|15.15||15.45|16.75|17.3|16.1798|14|12.155|12.78|10.206|10.05|9.425|9.515|8.7|10.7|10.49|10.925|11.44|9.022|10.001|12.266|13.45|12.5|12.2|11.722|13.275|14.125|14.208|16.454|19.6345|19.75|18.835|19.195|16.41|20.2445|18.15|19.045|20.05|23.41|24.29|27.59|28.99|28.67|27.49|28.29|29.1|34.125|34.29|37.81|37.65|33.6|29.305|31.19|31.7|28.896|33.1799|31.105|21.63|23.71|28|28.925|31.7|30.24|35.04|28.78|
2022-02-19 16:49:22|pink_usa_0784|KUBTY|price|0.0462858433055|||||||||||||||||||||||||||||||||||||||||||||||36.125||35|35|32.25|32.25|34.75|33.125|30|22.75|22.375|22.25|17.406|13.875|14.125|10.844|10.8125|12.813|13.969|13.7813|19.625|15.25|17.9375|16.625|17.25|16.375|18.3125|19.335|15.75|15.9125|15.125|15.6|12.38|13.29|11.45|12.85|17.61|24.02|22.85|25.07|22.3|27.1|25.75|28.2|34.68|54.1|57.25|42.47|44.31|45.08|47.32|44.87|39.94|32.12|36.39|33.63|20.99|27.78|30.07|43.44|39.47|46.2|44.16|38.22|44.16|47.79|46.66|46.32|41.35|48.69|47.63|47.12|50.84|71.76|74.73|72.91|74.028|64.425|64|66.53|72.44|81.36|81.34|88.09|78.87|69.58|77.84|69.5025|78.39|77.63|78.27|84.88|91.78|86.59|83.84|82.1|79.925|72.12|75.575|78.43|82.015|65.25|60.53|74.16|89.69|114.35|118.59|103.125|108.78|||||
2022-02-19 16:49:29|pink_usa_0785|NEXOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.55|16.4|22.95|25.05|30.9899|32.7095|22.07|15.83|19.28|
2022-02-19 16:49:31|pink_usa_0786|TOELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|4.8125|11.375|15.8125|16.5625|16.6875|15.875|11.9313|15.7813|13.55|13.5625|12.2788|12.5625|14.825|11.5962|11.2|11.54|10.8|12.15|14.08|13.65|15.27|17.17|16.3|19.32|17.6|15.77|11.65|15.24|15.94|20.18|22.4|23.77|26.71|35.55|38.39|45.56|46.24|42.07|34.295|28.29|36.37|33.08|48.6|54.63|46.55|61.8|65.9|93.09|105.82|109.41|116.45|144.45|
2022-02-19 16:49:33|pink_usa_0787|ISUZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.49|2.4|2.394|3.29|4.56|3.772|5.41|6.46|7.1|8.946|7.89|9.4|8.276|9.15|11.732|10.522|9.988|11.458|12.066|13.8|13.22|12.486|11.39|13.202|13.725|12.26|13.32|13.13|9.73|11.02|10.48|11.905|11.82|12.735|13.555|12.22|13.26|16.75|14.5|13.26|15.88|13.38|13.265|11.065|11.3225|12.02|6.86|8.98|8.74|9.24|10.76|13.18|12.94|12.61|
2022-02-19 16:49:36|pink_usa_0788|SMTOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.4|12.8|14.85|17|17.5|10.3|12.3|8.75|6.65|5.9625|7.475|5.725|6.18|6.811|5.948|9.275|8.6|8.46|10.25|9.125|9.8|10.9|10.2|13.6|14||17.3||14.3|14.7|14.7|15.46|15.7|12.6||7.605|7.25|7.425|11.2|12.875|12.156|12.2|12.025|11.162|13.379|13.275|13.75|12.542|10.598|13.85|11.975||11.7|11.825|12.025|15.6|16.625|14.42|14.185|14.706|12.675|13.33|15.89|13.51|14.26|12.53|12.82|13.98|14.385|16.7|15.77|15.46|16.275|15.03|14.84|15.555|12.75|13.37|12.77|12.865|15.15|10.745|11.84|11.54|13.255|15.56|14.83|13.87|13.05|
2022-02-19 16:49:40|pink_usa_0789|SZHFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|9.314|9.25|9.25|8.75|8.25|8.25|10.5|10.75|9.1|8.75|8|9.1||6.5|7||8.35|10.1|9.1|8.25|8.36|8.05||8.2379|10|10.05|10.4505|10.2495|11.5||||12.75|14.2|14.63||||18.62|18.175|16.35||15.9|12.35|11.4|11.55|11.425|14.35|15.25|16.9|14.75|
2022-02-19 16:49:43|pink_usa_0790|NINOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|27.1|39.4|31.5|16.4|14.5|12.5|11.55|9.25||10.5|10.71|8.275|7.05||9.45|14.539|12.6|12.445|10.4|9.475|12.075|11.25|9.775|12.945|15.5|17.745|15.675||22.72|20.95|28.85|32.15|29.655|27.375|31.15|25.6|10.56|12.095|16.777|17.85|19.067|22.719|17.7255|18.624|19.85|20.374|24.381|23.236|21.5|29.956|29.6|27.245|29.114|24|23.41|18.085|18.94|16.35|15.75|14.685|13.41|13.85|11.68|11.9|13.545|15.91|13.145|14.6|15.395|14.735|16.41|16.89|20.258|18.555|15.86|19.29|14.625|14.1|14.19|12.86|12.3|8.57|8.66|6.97|6.2|9.27|10.75|12.07|10.96|
2022-02-19 16:49:47|pink_usa_0791|HOCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|33.85|31.31|23.35|24.2|20.51|15.75|20.31|19.11|23.5|27.55|27.68|22.08|24.15|24.1|22.65|22.34|23.25|20.59|22.94|22.14|22.85|19.02|18.71|20.68|23.82|27.49|32|33.37|33.73|33.92|42.35|39.24|32.74|40.33|39.64|35.36|40.43|42.1|49.35|50.99|54.85|50.6|50.93|57|60|58.42|65.985|74.552|82.27|94.08|91.5|97.16|113.58|135.555|118.85|133.26|162.5|146.7|
2022-02-19 16:49:50|pink_usa_0792|ROHCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|26.25|25.4|33.75|34.7|32.85|35.85|29.86|31.66|32.96|32.14|28.5|25.13|22.41|24.4183|18.24|18.3|16.2|18.43|20.13|20.13|24.3|23.09|28.71|31.43|30.45|36.94|33.63|23.64|26.025|22.31|19.2|25.26|28.75|32.26|38.8275|41.529|53.35|49.92|41.36|36.15|30.86|31.08|31.855|39.105|39.46|23|33.05|37.7|47|49.73|46.63|52.03|46.66|
2022-02-19 16:49:53|pink_usa_0793|CHGCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6733|4.1692|5.0617|4.8433|4.105|5.3958|5.3058|5.8733|5.9533|5.185|5.9|5.8833|4.9367|5.8467|6.4167|6.8708|8.52|8.5833|9.3333|9.8917|10.7708|11.4792|10.8808|12.9383|15.2504|17.5825|27.4142|22.25|26.15|20.21|19.73|18.58|16.43|
2022-02-19 16:49:55|pink_usa_0794|NTDTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1872|9.84||9.96||11.52|10.0656|10.74||11.604|10.26|||9.1728|9.456|9.9696|12.0432||11.4288|7.404|7.4|7.332|7.4|7.7784|7.98|8.56|10.264|9.788|10.324|9.588|10.308|9.76|9.476|3.12|10.382|11.8|10.2|11.43|14.04|10.4|10.635|12.4|13.09|13.8|8.59|12.04|12.944|12.69|16|15.59|19.69|21.5|
2022-02-19 16:49:58|pink_usa_0795|SHMDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|38.25|34.5|36.6|40.55|41.9|45.45|39.75|52.6|51.6|49.75|54.3|49.3|45.25|58.5|63.35|73.25|64.49|81.2|82.7|89.01|85.36|94.84|111.31|113.94|133.48|157.8|133.5|143.32|157.15|160|146.3|146.25|156.1|154.5|157.41|134.829|140.125|142.75|147.5|160.25|134.91|160|151.75|153.65|159.35|123.0001|196.6|201.85|234.5|239.01|235.2|289|273.5|
2022-02-19 16:50:00|pink_usa_0796|SMNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.67|15.4|16.16|14.793|15.32|15.92|15.55|15.49|13.86|13.995|14.14|14.94|16.27|14.09|16.245|15.05|15.09|16.27|14.8|19.21|20.312|23.5001|23.95|23.94|30.9|27.03|
2022-02-19 16:50:03|pink_usa_0797|OCPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1563|3.4375|3.5625|4.375|3.625|4|3.3438|3.75|3.4375|3.425|3.2625|3.5625|3.6|4.025|3.9125|5.4375|6.05|5.1875|5.15|4.625|4.7875|5.1375|5.75|4.75|5.0875|6.525|6.7375|7.0125||7.825|8.625|9.5375|10.15|10.125|7.1475|8.6125|7.4625|4.85|4.175|5.6875|6.8175|8.25|8.0375|5.9325|6.5725|7.5575|6.9525|8.705|7.455|3.22|4.075|3.725|4.9425|4.85|5.97|7.62|7.945|7.9675|7.9|8.07|9.01|8.83|9.5775|8.4975|8.5075|9.9063|9.655|9.2825|9.1563|8.5975|9.53|9.14|8.5712|9.5538|9.5175|9.4437|9.8425|7.625|10.975|11|12.97|15.32|12.1901|19.42|20.37|21.55|21.9|20.0575|21.45|21.7825|
2022-02-19 16:50:08|pink_usa_0798|WJRYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.35|40.2|37.05|43.26|42|40.5934|39.45|43.51|39.33|48.04|42.87|42.93|43.51|40.22|43.88|45.7|48.49|55.89|63.51|61.95|68.09|63.1|63|62.93|62.14|67.71|71.22|70.25|73.55|69.66|75.085|70.795|68.655|76.23|81.43|88.176|86.47|66.75|55.96|51|52.44|56.92|58.73|47.32|41.8|
2022-02-19 16:50:10|pink_usa_0799|KAOOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.825|72.51|15.28|15.52|14.42|15.815|15.09|15.16|16.72|15.985|16.24|15.45|15.304|13.28|12.28|11.85|10.71|
2022-02-19 16:50:13|pink_usa_0800|KAOCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.65||22.25|23.25|25.2|25.5287|22.9|24.35|26.25|23.6||28.194|26.35|25.45|27.6|28.98|25.92|32.9|32.6|30|31.25|33.25|39.9|39.3|39.25|48.5||52.5093|51|53.7|57.5|54.52|46.635|55.4|64.875|60.53|73.8|71.35|76.35|79.48|73.6|78|76|73|82.16|68.8|83.5|76|75|65.5|61|60.6|55.03|
2022-02-19 16:50:15|pink_usa_0801|KOTMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|26.6125|26.47||32.21|37.19||40.16|46.13|46.05|53.99|52.41|52.12|51.72|61.6|70.76|65.06|||65.06|65.06|50.27|51.1|47.46|33.69|40.01|54.5|68.17|68.668|62.1|60.5|54.035|
2022-02-19 16:50:17|pink_usa_0802|MTSFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63|63|63|74.52|74.14|68.01|78.69|73.31|75.35|74.26|50.78|52.91|54.705|65.12|71.57|72.6|74.3475|59.45|
2022-02-19 16:50:20|pink_usa_0803|KAEPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.425|11|11.4||11.4|12.0525|12.195|12.5|12.66|9.24|8.75|7.2|7.95|5.74|4.04|5.61|4.23|5.99|6.39|5.5|5.75|4.52|4.79|4.76|4.44|5.39|5.41|5.86|4.31|4.71||5.55|6.11|6.94|6.98|6.59|6.9787|7.19|7.36|7.3925|7.58|5.63|6.29|5.86|5.82|4.87|4.8632|4.6|5.82|4.8004|5.015|4.5728|
2022-02-19 16:50:22|pink_usa_0804|UNICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6925|2.5556|2.6833|2.4767|2.9207|3.2747|3.2993|3.5253|3.716|3.84|3.46|3.9167|3.7267|3.7767|3.7267|3.56|3.9367|4.5067|4.9|5.43|4.78|3.53|4.08|4.42|4.325|5.18|4.33|4.79|5.15|4.55|5.235|5.74|6.1338|6.685|6.6|6.825|6.018|6.399|6.83|7.4|8.13|9|9.66|8.4805|8.06|8.66|8.91|
2022-02-19 16:50:26|pink_usa_0805|UNCHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8333|7.6515|10.5802||10.8333|12.9444|12.6111|4.5111|3.9913|4.8333|5.1944|5.3722|5.8667|5.8333|6.3333|5.8278|6.5222|6.1339|6.2611|6.9278|5.95|6.8056|7.4109|23.4576|27|22.9|18.05|20.26|22.27|21.4|25.09|21.7|22.14|25.72|21.85|25.91|29.02|30.195|28.41|31.64|32.68|31.2|31.64|34.43|36.41|42.39|44.09|47.964|42.642|39.99|43.552|44.91|
2022-02-19 16:50:29|pink_usa_0806|MITUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.86|10.205|8.855|8.76|11.65|11.18||14.2|14.96|16|15.8|12.98||13.21|12.04|12|11.12|12.15|9.085|10.5|11.75|14.18|17.176|17.63|17.378|13.182|
2022-02-19 16:50:31|pink_usa_0807|KMTUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|4.375|4.875||4.5875|3.625|3.3625|3.2625|3.3125|3.3125|3.1875|3.6875|3.6125|4.9625|||6.035|6.075|6.9125|7.825|7.8625|12.3875|16.725|18.0125|18.75|17.3625|20.5|21.375|28.125|33.125|26.825|28.1875||16.125|11.675|11.06|14.8905|18.625|20.32|21.34|19.05|23.07|29.92|33.67|30.42|21.91|23.58|28.7|24.6|19.37|24.57|24.06|24.886|24.77|20.3|20.22|22.92|23.13|22.97|20.205|20.36|14.81|15.92|17.26|18.22|22.605|22.874|26.71|25.13|28.45|35.21|33.975|28.265|30.48|21.175|24.295|23.99|22.9801|24.235|14.26|19.82|23.0199|27|31.3055|25.48|24.96|23.41|
2022-02-19 16:50:35|pink_usa_0808|JGCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.24|54.9|50.75|48|62.84|55.4|66.9|62.59|51.38|70.9|72.68|79.55|69.81|60.61|54.58|41.395|39.865|37.84|26.47|31.395|30.78|27.48|34.72|36.13|35.329|31.4499|33.05|38.075|43.2|39.59|45.58|28.09|26.615|26.7|26.365|31.85|16.104|20.93|19.96|18.31|25.065|18.79|18.15|16.03|
2022-02-19 16:50:38|pink_usa_0809|NDEKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|8.473|10.825|14.3475|15.047|18.0995|19.831|17|18.9|22.845|25.535|24.85|20.325|18.38|19.96|20.975|23.65|24.14|29.45|30.69|35|20.45|23.53|22.66|27.13|28.035|33.51|40.15|29.39|35.33|28.53|32.11|32.16|38.95|39.44|40.69|42.03|45.575|36.4|38.645|38.035|25.41|26.56|24.08|24.27|28.57|22.2|27.78|31.23|44.78|43.58|37.96|38.26|38.69|
2022-02-19 16:50:42|pink_usa_0810|MHVYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|42.5|30.5|42.5|36.5|35.4|40.8|33.9|36.4|36.4|47.8|47.8|42.1|41|46.4|40|44.5|45.5|56|55.5|60|61.9|55.399|62.699|64.801|57.4|54.5|60.8|45.1|44.6|37.401|39.9|43|45.9|41.3|39.5|38.7|37.3675|37.1795|37.23|36.07|36.05|40.77|43.6086|40.82|38.4501|24.25|24.95|22.96|29.475|31.96|29.87|27.34|22.64|
2022-02-19 16:50:45|pink_usa_0811|TRYIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|9.68|8.706|10.05|12.04|11.06|11.55|9.674|11.098|11.7|14.454|14.57|14.08|14.38|14.974|13.28|12.084|12.208|13.616|12.78|12.898|13.9498|13.514|13.466|13.286|16.106|16.802|16.968|17.266|19|16.93|17.155|19.43|16.575|18.06|16.7169|19.43|18.79|19.065|15.33|14.98|14.17|12.72|15.3|15.24|13.455|8.52|9.33|9.402|11.97|13.015|13.42|13.1|11.82|
2022-02-19 16:50:48|pink_usa_0812|ALPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.704|25.4|28.52|32.8|29.4|29.088|27.064|29.112|29.512|29.696|30.56|30.008|31.6|32.64|32.28|41.8|37.736|43.696|10.392|10.016|11.8688|11.144|12.73|14.51|13.987|16.97|14.26|13.54|14.45|13.73|15.845|15.36|13.935|13.365|12.25|13.04|12.59|14.895|15.935|17.5|12.84|15.675|14.14|13.91|17.11|13.78|17.1|15.37|14.95|16.48|17.7425|17.24|16.144|
2022-02-19 16:50:51|pink_usa_0813|KYKOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65||11.78||11.71|11.71|9.9203|12.2546|10.61|10.21||11.6|11.6|11.12|9.75|13.35|12.95|13.7|16.25|15.75|16.2|15.46|13.82|15.9|18.25|16.35|19.46|20|20|18.4|19.76|20.75|18.37|20.4|21.65|22|26.4|25.6|26.6|29.45|30.35|30.35|28.731|
2022-02-19 16:50:54|pink_usa_0814|YATRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|12.1667|||13.9333|13.9667|12.8167|14.2233|15.4833|15.0333|18.4666|16.3533|15.3167|15.4||16.82|17.59|21.89|23.03|20.9|20.55|20.64|18.35|20.36|23.5|19.2|19.73|21.34|20.1085|20.25|23|20.6|21.54|19.4|22.25|21.02|26.19|31.78|30.45|25.51|25.01|22.11|16.1|16.302|14.37|21.52|26.5375|25.455|26.62|27.5|24.71|23.47|
2022-02-19 16:50:56|pink_usa_0815|SHCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.5|217.5|255|295|402.5|642.5|526.575|435|434.7|303.75|315|328.75|29.125|29.125|33.95|36.4125|24.625|23.375|25.625|31.75|37.375|39.125|42.25|40.825|34.875|41|38.625|39.375|36.375|38.75|42.875|40.125|45|43.625|48.625|47.125|42.5|44.125|42.5|40|27.425|17.725|21.15|25.525|29.2|32|30.275|26|24.5|25.5|24.15|21.55|20.225|22.6|14.85|12.575|6.4|9.2|8.125|10.025|9.8|7.725|6.9|7.85|7.475|5.4575|5.1|3.0213|3.25|2.375|2.85|2.5|3.0747|5.225|9.3|9.3|7.675|8.4|8.05|5.605|5.325|2.32|2.72|2.64|2.82|3.73|2.67|2.76|2.96|3.56|4.345|4.205|3.145|2.75|
2022-02-19 16:51:00|pink_usa_0816|TEPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1618||12.1618|13.445|9.83|9.83|9.85|9.85|9.85|8.61|8.61|8.61|8.61|8.61|7.29|
2022-02-19 16:51:02|pink_usa_0817|ESALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.06|41.3|29.55|34.95|37.4|37.1|39.79|33.6|36.92|35.35|36.1|38.78|42.6|41.15|39.29|42|45.75|42.68|45.76|40.42|41.54|37.73|39.15|41.82|40.412|39.46|71.55|66.3|57.15|67.03|62.38|57.18|63.71|57.79|53.21|55.84|51.96|62.88|63.74|73.84|96.53|79.9|56.345|57.76|50.6|74.6|69.95|81.27|90.525|70.8|67.93|110.69|77.63|61.48|
2022-02-19 16:51:05|pink_usa_0818|MAHLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.73|11.75|11.15|13.95|12.5|12.07|11.65|12.4|10.59|8.56|8.52|9.93|9.96|12.43|13.07|12.21||15.26|13.73|13.53|12.77|13.81|13.27|11.43|11.23||15.56|16.76||16.02|16.55|17.2|15.41|15.97|17.4|17.43|19.67|20.35|22.32|20.14|21.38|23.55|21.585|22.9025|22.51|19.81|19.85|20.54|18.65|20.42|19.725|19.5|18.92|
2022-02-19 16:51:08|pink_usa_0819|TRUMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|37.5|43.25|52|61|54|47.375|54.75|55.75|53.125|52.5|50.375|47.4|44.975|38.7|43.375|41.505|46.865|49.82|50|48.6|44.575|10.93|11.795|11.85|13.875|12.015|13.685|15.76|18.165|20.45|19.3|18.5|17.11|20.55|20.285|23.305|25.77|29.545|28.8675|26.5|31.345|28.829|32.21|36.23|31.52|39.374|39.5025|40.44|35.95|40.36|48.82|43.88|
2022-02-19 16:51:10|pink_usa_0820|AHKSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|10.9|12.1|13.275|12.6|12.7|9.65|9.356|6.4|7.05|6.8|6.8078|5.8|4.5|5.11|5.65|7.8|10.5||8.91|9.5|9.65|9.97|9.8|10.32|12.35|13.15|11.6|12.47|12.86|14.67|13.24|16.1|13.02|10.75|11.07|8.784|8.65|7.52|10.052|10.238|10.3|10.96|10.596|10.6|13.18|13.3|13.22|12.13|11.57|12.08|10.53|10.58|11.81|13.45|13.16|15.35|15.44|13.32|15.16|16.66|18.58|20.47|16.48|14.67|13.83|12.85|13.77|15.635|17.41|19.458|21.45|25.1|25.794|26.52|25.565|30.825|19.625|20.72|21.64|19.68|22.99|14.845|16.51|17.73|19.88|23.5565|22.32|22.03|18.89|
2022-02-19 16:51:14|pink_usa_0821|SHWDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.53|31.09|35.45|42.66|43.65|47.53|30.63|33.77|30.0475|24.32|27.36|15.81|21.58|19.88|21.39|27.76|30.94|24.28|21.84|
2022-02-19 16:51:16|pink_usa_0822|OMRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|13.09|11.75|14.11|18.78|18.22|23.68|24.03|23.53|25.7|28.65|26.8|20.08|19.6|22.41|20.4|19.85|23.92|25.51|29.78|36.38|44.48|40.15|41.83|45.73|45.58|46.2|44.58|29.75|34.89|30.19|32.15|35.98|38.66|45.51|43.84|50.715|59.86|57.985|46.88|43.275|36.2|47|50.695|54|58.01|51.72|67.25|78.02|89.365|80.6025|79.87|101.65|99.37|
2022-02-19 16:51:19|pink_usa_0823|NPSKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.4|15.6|15.55|14.5|13.8|8.2|8.75|8.025|6.9|6.75|8.15|6.5|4.61|5.65|5.552|7.87|7.05|8.25|9.45|||10.8604|10.1|10.65|14.05||14.3|17.35|20.09|18.7|21.25|16.4|19.15|15.844|18.51|11.502|7.29|8.23|9.77|13.078|14.88|15.43|15.244|13.516|17.9|17.4|19.38|14.32|12.75|15.68|12.35|12.79|14.26|15.75|17.92|20.85|24.69|20.33|26.04|28.21|24.754|29.39|30.94|21.3|22.34|18.51|14.305|20.64|23.27|29.63|25.19|26.22|31.41|27.41|21.16|22.71|17.105|17.98|17.415|17.895|19.13|11.94|14.78|16.56|16.96|21.55|16.88|13.81|12.47|
2022-02-19 16:51:24|pink_usa_0824|NJDCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0795|1.6563|2.1091|2.2031|1.5625|1.9312|1.7|2.1875|2.5781|2.9797|2.9688|3.2375|3.1875|3.8|3.825|3.335|3.455|5.4575|4.775|4.3225|4.4875|4.865|4.1775|3.5725|4.24|4.5625|3.92|4.4125|3.9|2.35|2.8775|3.8075|5.0825|5.8025|6.6975|5.53|5.61|6.2725|5.4575|5.7975|5.09|5.2875|5.65|5.275|4.67|3.5625|3.7125|4.35|4.8325|5.86|7.655|7.69|8.46|8.46|8.36|9.465|8.345|8.83|8.88|9.465|11.19|10.975|11.865|13.04|15.29|17.15|19.21|19.2025|18.145|14.1175|15.94|16.735|16.745|17.515|13.2625|16.21|23.58|30.1|30.87|29.23|30.83|29.88|||||
2022-02-19 16:51:28|pink_usa_0825|OLCLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5.38|6.505|6.05|7.7|6.69|8.355|7.465|7.455|8.17|10.415|10.82|15.1|12.98|10.6|12.135|14.46|12.51|12.11|11.45|11.64|14.05|15.31|17.54|19.91|21.82|21.09|20.2525|22.34|24.59|28.96|26.81|24.95|27.08|28.89|31.67|31.88|28.88|31.58|34.035|
2022-02-19 16:51:30|pink_usa_0826|TMICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.26|100|189.38|187.5|150.64|132.5|75|46.56|37.7|14.8|22.43|26.3|27.6|27.36|16.11|14.6|16.4|20.2|24.63|34.49|39.55|42.4|52.14|42.478|34.38|30.96|34.1|32.57|31.83|29.02|30.03|26.69|34.15|43|36.2|39.15|33.05|39|33.9|29.49|31.55|37.25|38.9|35.97|27.45|31.87|32.95|28.45|31.46|29.33|29.84|30.85|28.86|27.93|30.12|29.175|32.76|38.43|35.15|30.8|32.93|32.62|27.79|35.28|34.37|34.27|41.4|38.62|34.78|34.55|36.57|42.65|52.61|48.69|56.95|57.41|57.03|63.91|54.6|47.36|45.37|47.88|53.1|36.99|55.74|61.54|57.305|51.31|52.58|57.3|58.14|
2022-02-19 16:51:34|pink_usa_0827|STBFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9011|16.5|17.495|19.38|17.55|17.335|21.47|19.96|18.53|22.02|22.45|21.96|21.78|20.84|21.75|23.42|22.12|22.435|23.87|21.545|21.04|22.27|23.125|21.89|21.805|21|18.45|19.944|18.56|18.125|18.84|18.85|20.99|18.68|
2022-02-19 16:51:36|pink_usa_0828|FJTNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1155|7.67|8.55|8.42|9.23|6.64|6.66|6.81|6.54|6.94|4.7125|4.61|4.6925|5.325|6.39|5.67|5.21|4.8|
2022-02-19 16:51:38|pink_usa_0829|SEKEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.175|6.7|6.575|6.875|6.025|7.15|6.95|5.925|5.45|7.225||3.975|3.765|3.425|3.625|3.595|3.925|3.94|3.465|3.615|4.375|3.76|4.1|3.15|3.24|3.515|2.605|1.61|2|2.545|3.55|3.915|6.58|7.27|10.5166|12.185|10.69|9.795|8.83|7.87|7.71|8.465|8.08|9.46|10.53|10.83|11.16|12.49|11.82|9.07|8.66|8.68|6.88|7.515|7.77|7.22|7.56|5.08|5.714|5.984|7.51|8.27|8.8725|10.56|8.97|
2022-02-19 16:51:42|pink_usa_0830|IDKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|7.625|9.25|11.175|10.65|7.5|9.55|9.325|10.45|13.3|15.15|13.15|11.9|12.65|11.405|10.285|10.75|10.56|10.985|9.785|10.905|11.48|10.54||10.53|8.5|8.78|10.11|8.48|7.85|8.55|11.27|10.1|13.51|15.948|14.224|13.47|20.39|19.38|15.72|26.81|16.9|19.05|14.63|15|14|11.72|10.14|11.31|11.05|13.435|12.22|13.5|13.2|
2022-02-19 16:51:44|pink_usa_0831|JPXGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|8.3|6.8|7.86|7.9|5.445|7.795|7.2|7.24|8.87|8.67|8.915|9.1|9.51|8.785|7.9375|8.92|7.97|8.26|8.75|8.614|11.54|13.92|12.67|12.08|11.1604|12.84|11.05|
2022-02-19 16:51:46|pink_usa_0832|OSCUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|4.1|3.8|4.4|4.8|4.9|5.3|4.2|4.8033|5|5.5|4.4|4.8|5.625|5.5|5.625|4|4.88|9.375|10.02|11.615|14.43|11.9001|12.54|12.215|12.575|14.5|15.825|14.255|15.45|16|13.74|16.43|13.8825|14.14|17.65|17.605|17.2825|18.68|19.535|17.84|17.25|17.19|15.94|16.59|18.65|16.2605|18.397|26.38|24.26|23.69|22.63|27.53|22.44|
2022-02-19 16:51:48|pink_usa_0833|ZNKKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71|14.7|14.38|15.136|12.98|11.01|12.4352|12.55|12.972|13.7|12.3|12.95|13.2|15.3|15.5|14.45|15.77|14.565|
2022-02-19 16:51:49|pink_usa_0834|HKUOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|12.73|13.83|||1.6||15.17|21.53|19.93|21.85||22.35||21.66|23.97|21.97||25.07|24.5|27.44|||28.43|32.61||32.65|32.65|32.65|30.75|31.19|31.19|24.04|27|29.47|35.29|32.65|33.5|33.575|
2022-02-19 16:51:51|pink_usa_0835|NCBDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.23|24|29.5|30|22.64|26|33.89|43.91|36.1|35.5255|38.2|40.11|
2022-02-19 16:51:53|pink_usa_0836|SMMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|6.545|5.72|7.255|6.4|6.025|8.02|6.99|7.525|7.345|7.595|5.575|6.215|5.295|4.915|6.785|6.395|7.035|6.54|8.005|11.518|10.04|9.72|8.94|6.37|7.33|7.39|7.725|7.9|5.17|6.8525|7.7899|11.29|11.18|10|9.44|9.5|
2022-02-19 16:51:56|pink_usa_0837|AJINY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|12.1|12.475|11.8|11.8|11.1|10.35|11.15|9.6|8.2|10.025|11.0628|10.05|10.1|10.05|9.3453|11.5|11|11.9|11.265|11.75|12.4|11.3|10.62|10.31||10.65||12.65|12.025|11.525|12.535|11.325|10.225|9.894|9.631|10.45|7|7.7181|9.82|9.2743|10.11|9.485|10.08|10.25|10.835|12.16|11.825|12.069|11.8|13.616|14.96|13.28|14.18|14.78|13.2|14.37|14.42|15.75|16.75|18.895|22.45|21.64|19.79|23.85|23.98|23.59|21.73|20.32|20.4|21.71|19.13|18.85|17.92|18.52|17|16.985|15.9|17.31|18.27|17.03|16.09|16.77|20.435|22.12|21.68|26.49|28.98|30.24|
2022-02-19 16:51:59|pink_usa_0838|JTEKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|31.94|40.77|51.12|44.03|50.7|49.65|52.6|46.8|59.07|40.77|50.45|39.45|34.2|42.83|49.5|52|39.49|41.98|50.92|43.26|40.86|39.71|34.37|36.54|34.54|36.1|38.31|19.93|23.3|24.95|23.32|31.82|28.31|30.12|26.94|
2022-02-19 16:52:01|pink_usa_0839|EPWDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.96|37.79|32.4687||33.36|35.26|30.86|24.4|25.78|23.75|26.39|26.12|25.61|25.59|26.4|27||27|27|27|22.42|22.42|22.42|18.21|14.87|12.849|16.35|15.15|15.3|12.545|
2022-02-19 16:52:02|pink_usa_0840|EBCOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|29.75|35|33.25|33.25|20.75|23.875||15.25|14.625|16.0625|16|7.5|7.5|7.0625|9.8438|10|12|10.6875|11.325|11.325|12.25|9.425|10.125|13|13.59|10.375||9.7875|13.5625|11.275|11.5625|9.45|7.625|8.0875|6.425|5.3625|5.79|8.7175|11.0625|11.2|12.6875|9.9525|11.3625|12.1512|13.1475|14.885|10.175|8.5125|9.3525|9.19|10.42|10.69|10.11|12.7675|13.7625|16.0475|15.2125|15.895|15.5025|10.5525|11.2675|12.2375|9.64|11.9125|10.367|12.41|15.12|14.06|15.84|14.76|16.86|19.51|17.19|15.545|17.05|10.85|13.75|13.45|13.1|15.406|9.32|11.47|13.324|16.1|20.38|24.91|25.45|28.7775|
2022-02-19 16:52:05|pink_usa_0841|JSGRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.57|39.64|39.15|43.18|52.15|51.71|55.94|36.72|42.59|41.29|47.09|44.5|40.88|47.91|41.47|55.09|54|54.21|42.68|42.58|47.52|39.68|40.427|45.48|41.35|34.46|43.71|46|50.905|50.88|53.32|53.24|44.15|39.34|37.74|24.01|27.72|30.76|36.1|34.7|22.4|30.65|40.05|42.14|56.28|51.86|57.03|54.18|
2022-02-19 16:52:07|pink_usa_0842|KNBWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||12|11.225|10.875|10.7|10.65|11.95|12.25|12.4|11.225|9.85|8.15|10.4|8.3|7.338|8.825|9.55|7.9|12.375|11.475|11.875|11.725|10.775|12.275|12.725|10.4|8.925|9.3125|8.45|7.45|7|6.895|7|5.95|6.01|7.32|6.96|7.62|8.59|10.6|10.01|8.72|9.9|9.8|9.71|11.07|11.61|13.54|15.34|13.65|15.55|14.3|14.9|13.06|14.4|18.81|15.05|13.35|13.15|10.54|13.85|15.34|16.09|14.85|12.58|14.28|14.09|13.2|14|12.96|12|13|11.77|13.31|11.73|16.05|15.77|14.68|14.4|13.85|14.46|13.225|12.4|13.09|13.71|13.2|13.56|13.97|16.8|16.63|16.29|18.98|20.43|23.63|25.255|26.81|26.745|25.685|20.78|24.09|21.32|21.25|21.82|19.51|21.22|18.85|23.8|19.39|19.56|18.71|16.16|
2022-02-19 16:52:12|pink_usa_0843|TKFOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.62||13.77|13.66|13.38|13.38|13.38|12.51|13.66|13.66|11.81|8.78|9.07|9.07|9.07|11.17|11.17|
2022-02-19 16:52:13|pink_usa_0844|TTUUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.55|5.55|5.55|4.95|4.095|5.3|6.05|6.6|6.13|5.719|
2022-02-19 16:52:15|pink_usa_0845|ATEYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|28.5|38.5|31.3|20.9|22.76|20.86|22.4|31.7|39.28|38.36|33.58|31.98|42.9|38.5|36.96|39.86|48|56.7|46.9|50.24|56.66|46.13|43.73|33.29|28.84|23.78|22.56|21.26|15.08|15.52|17.2501|27.4|25.79|25.08|22.26|20.18|22.388|17.51|18.01|10.7|9.88|15.63|15.52|13.5|14.51|15.34|16.76|12.78|12.11|9.91|12.48|12.9|12.84|12.64|10.71|7.01|8.47|9.26|11.1|13.61|16.45|17.5|18.8|18.53|18.36|21.5|20.15|21.22|19.7|22.13|25.83|42.9|56.9|32.48|56.59|48.98|72.5|84.78|91.2|92.23|95.4||||
2022-02-19 16:52:19|pink_usa_0846|BSEFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|37.33|42.71|32.83|29.72|31.505|25.16|25.62|28.87|29.89|23.44|26.19|27.58|32.15|37.33|35.24|35.95|35.86|36.71|27.08|24.35|28.25|22.53|25.71|26.57|22.1|26.78|25.23|19.56|21.86|25.24|23.01|20.3|
2022-02-19 16:52:21|pink_usa_0847|TINLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.8765||16.775|1.35|18.5|20.5|22.0565|22.0565|22.0565|32.75|32.75|31||31|28.75|27.3|24.125|21.5|20.775|17|14.875|13.955|10.85|15.475|15.7163|16.495|16.7|14.555|16.695|20.91|22.06|21.74|17.29|15.34|17.125|15.215|12.62|12.12|11.945|10.555|11.715|10.98|12.62|12.465|12.145|13.355|16.99|19.398|15.78|17.365|17.75|17.27|19.84|20.24|18.99|19.6|20.4|22.339|19.2|18.385|19.68|15.29|16.54|17.03|19.56|18.83|16.38|16.29|15.99|17.74|17.79|15.15|14.21|12.13|
2022-02-19 16:52:23|pink_usa_0848|SGAMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|2.53|2.23|3.07|3.21|3.07|3.02|3.54|3.8|4.72|4.34|4.8|5.62|5.39|5.06|5.07|4.76|4.38|5.03|6.19|7.25|6.44|5.489|5|4.005|3.235|3.68|3.44|2.44|2.3|2.71|2.88|3.55|3.73|3.635|3.32|3.42|3.02|3.914|4.35|3.72|3.3|2.905|2.96|3.46|3.695|3.08|3.06|3.1|3.94|4.15|3.26|3.53|4.05|
2022-02-19 16:52:26|pink_usa_0849|MKTAY|price|0.100382815823|10.4005|13.9934|12.9536|12.1972|11.4407|8.8877|10.8735|10.6917|9.5572|9.6259|11.3105|14.4389|17.9972|15.8141|18.2549|17.4298|17.6191|21.7445|21.882|37.1287|35.4958|33.0033|27.434|29.1185|32.6251|32.7456|40.1197|44.3125|39.625|50.5|33|34.625|7.125|8.0625|7.0625|7.875|7.6875|7.0625|6.1875|7.4375|8.8125|8.3125|8.25|9.75|10|9.875|9.25|7.375|7.875|8|7.5|7.4375|8.0625|7.8125|6.875|6.5|6.9375|7.5625|7|5.375|5.5625|6|5.2188|5.625|5.2813|6|4.7188|4.5|4.25|3.875|3.75|3.1563|3.135|2.9|2.875|3.3|3.275|3.2095|3.175|3.45|3.615|4.125|4.92|6.385|6.775|7.175|6.89|9.2|9.5|10.565|11.475|15.28|15.155|16.5|14.75|18.62|19.025|22.785|24.033|15.68|17.435|17.01|9|11.51|11.615|12.485|17.04|16.575|15.5|14.0801|17.355|23.44|23.4|23.525|18.68|20.1301|18.91|16.845|20.5|22.115|30.085|26.17|25.45|27.61|26.7|29.74|27.8|26.0425|25.1|27.835|28|31.0025|31.415|35|34.735|35.02|35.79|39.01|42.126|49.564|44.835|44.74|34.5856|34.765|36.05|32.32|33.69|30.0885|32.3525|39.5|45.72|43|45.12|52.14|46.32|||||
2022-02-19 16:52:33|pink_usa_0850|KNCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3|21|19.55|20.8|23.15|19.85|19.64|20.3|16.85|16.63|13.8|14.49|17.35|15.32|15.3825|14.168|14.61|15.11|17.14|19.8|18.57|19.63|22.55|22.7|20.91|23.47|21.34|20.06|16.8|14.195|16.73|20.31|17.75|16.36|16.24|18.99|16.622|18.51|20.8|17.6|19.66|18.74|14.4|13.04|8.42|6.96|5.66|7.8|10.788|11.1372|10.8492|9.15||||
2022-02-19 16:52:35|pink_usa_0851|MNBEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|6.55|7.7|8.07|9.32|10.16|12.1|11.31|10.37|12.62|10.69|9.93|7.47|7.96|9.38|8.44|7.55|6.85|7.03|7.26|9.63|14.5|17.66|22.57|25.84|30.245|32.76|32.94|23.74|17.49|16.12|13.06|18.6|19.55|28.31|33.98|33.88|41.71|44.5|34.04|35.95|27.74|29.55|31.43|34.8|42.42|26.14|35.93|39.69|39.6|52.2|51.14|54.67|54.45|
2022-02-19 16:52:38|pink_usa_0852|YKLTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.09|23.44|25.61|25.51|25.37|26.66|27.29|34.57||26.41|24.83|25.12|23.9101|||34.84|35.5|39.42|36.62|34.9|33.73|36.85|36.73|33.22|29.73|28.15|26.94|25.02|34.8|26.73|24.64|26.59|29.5499|25.605|25.78|
2022-02-19 16:52:40|pink_usa_0853|THKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|5.15|6.66|7.27|9.69|9.15|10.97|11.44|9.37|11.35|11.95|11.88|8.73|9.96|10.43|9.76|7.94|8.76|9.76|11.23|11.32|11.94|10.79|12.22|12.64|12.1|12.755|10.995|7.77|9.04|9.13|8.82|9.8|11.32|13|14.255|16.81|18.5025|20.775|15.15|13.77|9.31|12.36|11.134|12.92|13.481|8.76|12.3|12.476|16.18|16.76|15.15|12.03|12.19|
2022-02-19 16:52:43|pink_usa_0854|FELTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2188|3.4438|3.1469||2.6219||4.1937|4.2938|4.7234||5.7031|5.5703|5.4375|5.3328|6.0156|5.6359|4.7875|4.7578|4.35|4.9516|6.3094|6.5216|7.4797|6.6437|6.9688|9.3047|8.4344|9.6094|10.3203|7.1825|6.96|8.4025|7.68|7.84|5.48|6.81|8.08|8.98|10.66|12.08|11.76|14|
2022-02-19 16:52:45|pink_usa_0855|KYSEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.19|10.68|9.5|8.69|11.48|10.81||10.59|9.01||11.47|10.68||11.55||11.65|11.41|12.1|12.087|12.13|9.78|9.55|9.91|8.46|8.46|8.83|8.6|8.85|8.85|7.73|7.58|
2022-02-19 16:52:47|pink_usa_0856|RNECY|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|
2022-02-19 16:52:49|pink_usa_0857|TOSCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3392|2.85|||2|||3.69||3.97|||4.1|5.24|5.48|5.5|4.86|3.5|3.94|||7.15|8.8|12.15|11.7|22.94|20.16|16.1|15.2|12.4|12.4|12.4|12.4|12.4|14.511|14.511|16.85|16.85|16.85|17.52|18.02|15.236|
2022-02-19 16:52:51|pink_usa_0858|TKGSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|9.125|9|9.875|10.165|11.0275|11.425|11.3|11.085|11.28|11.5|11.3875|11.225|11.7825|12.6075|13.625|11.8125|13.4187|13.1188|13.6563|12.3|12.65|14.3938|14.35|13.6|15.8594|13.7625|12.1062|11.7531|11.5313|10.225|11.5938|11.5813|11.5625|12.9906|12.7937|11.252|12.78|12.76|12.22|12.28|13.46|11.958|13.15|12.14|10.7|11.18|11.44|11.28|11.3325|9.545|9.62|9.125|
2022-02-19 16:52:53|pink_usa_0859|TSUKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8||20|20.9|25.9|25.2|27.105|23.692|20.699|19.5|21.2|23.325|26.505|23.1|23.165|17.5|24.8|26.09|27.8|32.25|27.2|28.8|30.51|29.82|30.9|30.5|36.3|31.7|32.905|33.674|35.139|25|42.184|35.925|36.182|37.413|35.252|40.751|36.471|33.625|37.8|31.428|36.935|40.25|40.1025|42.535|39.11|49.349|56.05|47.45|42.71|40.58|44.78|44.15|
2022-02-19 16:52:56|pink_usa_0860|KNAMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0478|19.6||18.05||17.25|18.4||18.0695|27.601|35.49||||23.18|20.19|24.55||||24.57|23.82|18.2|18.45|||22.3492||26.89|42.24|||46.86|58.19||51.71||46.39|38.75|41.91|45.53|45.53|41.86|41.86|41.08|37.05|42|58.005|65.6|61.86|59.33|49.358||||
2022-02-19 16:52:58|pink_usa_0861|KNMCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:52:59|pink_usa_0862|MIXIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.5|61.4|57.3|53.5|37.5|36.75|44.85|33.34|35.77|36.2|39.38||44.04|47.35|62.97|50.12|45.77|37.68|25.75|23.47|22.132|24.75|20.4|19.35|19.4725|12.16|16.55|25.69|27.37|25.19|26.82|24.64|22|
2022-02-19 16:53:01|pink_usa_0863|STAEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|15.3397|16.4309||16.5||13.3688||||15||18.78|18.7848|21|22.95||25.7572|20|21.78|23.5471|21.33|19.32|22.35|21.71|21.15|27.49|26.99|30.02|30.07|36.2||37.43|35||35|35|35|26.93|26.41|20.71|24.67|28.45|33.17|31.9575|27.99|28.09|26.17|
2022-02-19 16:53:03|pink_usa_0864|CCOJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|8.35|8.75|8.81|9.01|9.12|8.5|8.53|8.59|7.64|7.8|8.81|8.73|9.88|10.44|8.87|8.56|7.81||8.32|8.69|9.76|10.55|11.23|13.24|12.81|13.65|15.94|15.97|17.52|19.2631|19.76|20.26|13.46|14.605|12.5|12.6025|11.34|12.71|10.89|9.1582|8.42|7.58|9.16|7.845|7.3715|5.695|
2022-02-19 16:53:05|pink_usa_0865|SQNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|31.5|16.3|23.85|25.6|21.45|20.45|18.35|22.5|17.05|17.9|17.81|18.67|19.6|21|16.0321|15.54|12.78|11.49|11.97|15.9|17.63|19.1|17.2195|21.18|20.95|20.55|22.9564|24.59|24.4599|26.51|30.78|34.4|25.21|29|33.76|36.39|48.19|44.75|49.36|41.58|26.74|35.165|31.28|45.312|49.98|45.8275|50.68|63.771|64.15|57.21|49.55|54.15|53.64|
2022-02-19 16:53:07|pink_usa_0866|NRILY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4821|4.3044|5.8044|6.3361|5.916|6.3154|6.1102|5.2948|6.0207|5.8223|5.4105|6.4766|6.0055|6.6899|5.8361|5.7562|5.686|6.4366|8.9174|9.4793|8.6777|8.2424|8.8168|9.1488|8.4256|10.4545|10.8595|10.584|11.5152|10.4|11.0909|10.0727|10.4848|12.32|13.5333|12.56|15.1067|14.68|15.8133|14.2|13.5733|14.5733|16.9333|19.95|21.2125|21.12|26.1|30.6|36.23|31.83|32.305|38.51|44.08|
2022-02-19 16:53:09|pink_usa_0867|NGKSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|10.1|8.25|||11.63|10.46|10.99|12.28|12.5325|14.155|14.33|10.15|9.73|9.0085|9.51|9.69|7.72|6.75|8.41|8.415|8.666|7.62|8.36|8.27|
2022-02-19 16:53:11|pink_usa_0868|CSIOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63|72|87.76|89.84|76.25|78.15|70.18|71.21|80.45|89.51|71.47|59.35|60.23|68.6|61.57|74.32|91.3|78.14|87.71|92.5|121.35|118.125|145.3175|161.44|157.82|189.94|197.68|178.98|235.74|198.2935|142.433|139.595|140.55|144.5|155.75|140.75|144.25|148.96|161.55|163.02|116.46|129|126.75|152.32|199.1|139.2|173.305|164.8|181.58|189.27|172.7|173.325|128.7|
2022-02-19 16:53:13|pink_usa_0869|DCMYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:53:14|pink_usa_0870|NTDMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:53:14|pink_usa_0871|TOTDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|10.71|9.3|8.75|8||9.2|11.4|16.2|16.6|22.5|20.7|17.37|17.45|17.9|15.96|16.26|17.2||17.55||19.79|19.95|17.25|14.19|15.5|18.2|14.71|15.248|12.3|10.75|13.9|13.09|12.026|13.43|13.97|13.92|14.146|16.124|15.01|16.4|15.16|15|14.85|15.06|14.99|17.93|20.46|27.9|31.66|25.52|25.26|22.36|23.34|28.7|36.66|29.33|34.77|30.5|39.33|37.73|39.9|39.06|38.76|38.62|58.14|52.44|48.06|41.47|35.19|40.175|38.95|37.86|42.98|30|39.44|44.815|60.25|62.5|55.95|59.145|46.442|
2022-02-19 16:53:17|pink_usa_0872|DIFTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.31|22.64|29.01|29.71|28.51|28.55|26|25.13|29.25|35.6|41.085|40.12|36.74|35.4|39.31|46.37|51.4|43.15|41.72|33.55|33.485|35.97|31.76|32.88|30.81|24.13|23.488|22.3104|23.05|29.46|27.23|29.83|28.28|
2022-02-19 16:53:19|pink_usa_0873|DITTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5|||137|147||138.6555||161||203.5|167.3|165.75|137.62|137.62|137.62|122.5|131|124.1|93.9734|93|90|91|113|110.9|120.9|114.39|
2022-02-19 16:53:21|pink_usa_0874|OJIPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|46.8|37.75||48.45|42|43.35|48.5|46.5|45.75|45.95|46.5|55.75|48.35|49|33.35|31.55|33.97|33.38|39.03|43.88|48.19|44.49|40.74|37.7|33.72|41.14|43.11|43.1|40.11|40.75|38.14|39.26|41.58|47.38|50.89||63.21|63.83|63.15|73.22|52.94|61.82|58.49|53.59|56.04|55.04|46.565|47.25|57.71|67.935|64.895|55.59|49.63|
2022-02-19 16:53:23|pink_usa_0875|CYAGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|4.625|6.0125|7.1125|5.5362|4.975|5.325|5.435|6.5125|7.46|5.9763|7.545|7.79|7.785|9.6925|13|13.375|13.8438|11.3038|10.18|9.4875|10.1125|8.575|9.7869|11.8812|13.67|16.6475|17.225|22.3|18.12|17.31|
2022-02-19 16:53:25|pink_usa_0876|SSDOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.5|13|16.25|11.5|11.375|9.875|9.5|8.7|9.35|10.25|13.4|11.4|12.8|10.5|10.75|11.5|12.2|12.1|12.8|12.75|14.45|13.3|12.65|14.95|19||18.9|19.55|21.1|21|21.2|21.8|23.61|25.65|22.5|21.81|20.26|14.6|16.2|18.21|19.6|22.37|22.05|22.42|21.76|18.9|18.28|18.66|18|17.27|15.013|13.98|14.03|14.04|14.5|16.22|15.78|18|18.32|17.23|13.93|18.59|22.12|20.1|20.67|22.24|25.31|26.56|25.8|26.6|36.28|41.17|49.1|58.59|80.9|76|59.1|72.325|79.34|81.06|71.49|59.23|65.41|57.9|68.298|66.94|71.9|67.48|57.9|
2022-02-19 16:53:29|pink_usa_0877|JSCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.28|17.5|16.5|17.52|19.39|18.97|17.4||20.48|16.87|15.87|18.9|19.97|19.25|18.35|19.28|18.52|16.74|17.71|17.43|17.32|17.88|13.61|15.37|14.22|12.92|15.68|15.835|17|16.85|19.08|19.49|22.22|17.08|18.67|14.65|15.533|15.25|15.76|18.54|17.2|19.294|21.545|27.51|30.05|30.41|38.4|38.58|
2022-02-19 16:53:31|pink_usa_0878|OPHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0233|3.5677|4.372|4.8167|4.2993|5.8547|5.7893|5.3933|5.9|5.8967|7.542|7.3353|8.0667|11.9933|14.63|14.415|9.325|7.335|7.16|7.45|7.06|7.63|10.166|7.74|9.64|6.6201|6.46|5.83|6.22|7.55|7.4195|9.24|10.31|10.35|8.705|7.505|7.49|8.235|
2022-02-19 16:53:33|pink_usa_0879|YAMCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|8.95|10.7|11.7|13.15|11.75|12.4|10.2|12.65|12.2|10.7|11.14|10.85|8.96|10.34|9.21|9.55|10.66|9.86|11.02|13.6|15.42|12.3|15.84|13.15|15.416|18|20.36|21.6|24.53|31.39|29.53|31.11|30.41|27.83|34.93|36.4|35.95|42.2|51.6|53.55|41.9|50.18|48.65|44.65|56.8675|38.541|47.506|48.08|59.15|56.01|55.1|63.04|50.13|
2022-02-19 16:53:35|pink_usa_0880|YOKEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.82|27.5|25.19|25.71|23.94|22.02|25.81|22.2205|24.42|20.7|22.02|25.37|30.11|32.86|32.842|33.94|38.57|39.49|34.85|43.46|31.68|40.72|38.45|36.944|35.774|22.7285|31.59|32.83|37.77|37.43|30.4|35.32|39.08|
2022-02-19 16:53:38|pink_usa_0881|KSANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|4.6|5.05|6.55|7.8|8.05|7.95|||10.3|8.86|8.96|9.04|9.8|9.7|10|10.5|11.15|10.9|13.5|14.14|13.45|14.33|16|14.88|15.77|18.47|16.7|14.17|13.95||19.85|20.85|18.66|19.8089|||24.3822|25.55|20.43||18.78|19.11|20.89|19.51|19.51|19.51|19.51|23.45|23.45|29.9|25.465|24.6736|22.6|
2022-02-19 16:53:39|pink_usa_0882|ITTOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.975|5.2475|5.42|5.325|4.3946|5.2438|6.0725|5.355|4.98|4.77|5.285|6.42|6.465|6.8055|8.975|9.0425|10.75|17.22|8.9213|10.66|9.588|11.8|13.25|13.88|14.085|12.13|18.41|17.9|17.53|15.96|15.02|15.4|16.815|
2022-02-19 16:53:41|pink_usa_0883|GREZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.9162|||17|23.95|30.962|33.95|25.55|17.84|20.47|16.27|12.35|9.97|7.74|9.86|10.45|8.88|7.44|6.2|6.5||4.3|4.55|5.22||5.25|5.35|6.3|9.09||6.42|6.42|5.85|5.05|4.3|4.1|4.1|4.1|4.1|3.5|4.04|4.25|4.25|4.25|4.25|6.35|7.25|
2022-02-19 16:53:43|pink_usa_0884|SKSUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.26|52.59|52.04|54.42|59.15|51.17|59.317|57.55|61.23|65.92|66.42|52.94|67.12||71.94||85.13|88.1|93.4||102.75||||102.75|102.75|102.75|102.75|102.75|55.9|73.01|80.05|93.35|93.35|93.35|93.35|83.1|
2022-02-19 16:53:45|pink_usa_0885|DACHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8359||11.8546|13.05|12.16|12.87||12.25|12.62|11.7||||12.07|11.6||10.8||10.8|10.8|10.8|8.65|9.9|9.52|9.52|7.6|7.6|7.6|7.75|7.75|7.1|
2022-02-19 16:53:47|pink_usa_0886|IHICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4437|11.5375|10.2937|10.7422|12.7625|12.1625|11.9437|11.9812|6.8125|6.8563|4.975||7.3063|6.3063|8.4375|8.6188|9.9313|8.44|8.12|8.65|10.11|6.8|6|5.88|5.27|5.55|6.3|3.79|3.48|4.7736|5.12|6.05|5.835|4.8|
2022-02-19 16:53:49|pink_usa_0887|SNPHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3933|14.1133|13.2267|14.2533|13.24|15.3067|12.8867|15.2733|14.64|16.32|15.5933|14.7333|18.3933|18.58|17.92|25.0467|14.22|13.39|16.56|15.61|15.71|14.895|11.94|15.06|13.55|15.65|15.35|16.35|17.31|15.915|14.33|14.915|16.22|17.84|19.055|16.99|18.42|20.795|16.41|13.85|13.83|13.88|12.35|
2022-02-19 16:53:51|pink_usa_0888|DSCSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.65|17.99|23|24.03|30.68|32.74|40.67|45.53|42.9|34.47|34.04|23.6|28.3925|29.72|39|47.64|38.96|48.19|48.81|67.55|64.6|61.7|59.5|61.6|
2022-02-19 16:53:53|pink_usa_0889|KSRYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|18.56|22.36|22.83|32.57|39.5|44.9|36.52|28.94|34.99|32.8|35.19|29.465|23.575|24.5|24.96|33.88|28.73|32.12|22.68|23.11|
2022-02-19 16:53:55|pink_usa_0890|SOHVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7725|6.465|7.5625|7.2175|5.5525|4.575|5.6725|5.0725|4.9|6.0025|5.92|5.5125|5.6175|6.8375|6.7825|8.3918|7.2681|5.2575|5.6025|5.175|5.8425|6.4|7.8575||8.3025|||9.35|8.35|7.42|8.2175|8.74|7.98|7.74|7.08|6.12|5.5|5.75|5.73|7.05|7.1|6.45|5.92|
2022-02-19 16:53:57|pink_usa_0891|JPSWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.625||19.625|30.25|36.75||32|40.5|55.375|34.6875|27.25|23.5|33|28.75|33.25|28.375||25.75|25.75|19.625|16.75|15.055|17.1|16.755|12.9125|14.4823|15.6|13.36|13.2875|14|13.575|11.1125|10.525|9.9375|9.0125|10.8125|10.565|7.925|8.6|8.2875|11.2125|11.325|8.1|8|7.51|11.77|15.86|16.12|14.18|12.17|8.914|9.16|8.4799|9.72|9.83|4.82|7.1745|8.29|14.63|12.16|12.69|13.07|16.543|
2022-02-19 16:53:59|pink_usa_0892|MTHRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.11|31.3|48.15|34.51|36.485|37|25.35|
2022-02-19 16:54:01|pink_usa_0893|HPHTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|9.575|9.275|9.475|11|11.65|14.225|15|15.775|18.845|17.225|20.925|20.6|17.655|18.375|16.7|17.64|17.875|19.825|17.435|19.115|19.6|22.65|24.175|23.96|24.8442|30.625|28.92|22.24|27.8099|27.43|27.785|30|26.3|28.81|31.2|31.19|33.93|38.45|42|39.58|30.33|37.07|38.16|37.24|42.02|43.9|44.45|47.84|59|59.17|61.164|64.5185|63.35|
2022-02-19 16:54:03|pink_usa_0894|THYCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3875|4.5625|4|4.4375|3.8925|3.125|3.6|3.2875|2.9425|3.4225|4.3125|5.15|4.4325|4.8175|5.4375|5.445|5.3475|6.9325|5.8575|8.125|10.4475|9.315|9.02|10.08|9.695|8.0075|7.7348|7.4326|7.5575|7.4875|6.1575|5.905|7.45|8.105|8.6425|8.68|9.3175|10.03|8.8|8.3|7.33|8.43|8.32|7.4|6.7|7.54|4.1135|5.79|6.74|6.15|6.64|5.5|5.88|5.07|
2022-02-19 16:54:07|pink_usa_0895|AMDWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|9.63||9.63|9.95|9.95|9.95|9.95|7.73|9.5|8.72|9.8|9.8|9.8|10.94|10.57|
2022-02-19 16:54:09|pink_usa_0896|PORBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7|37.7|38.1|37.298|48.25|56.5|58.7|68.96|85.2|92.66|89.3|80.1|91.37|27.63|32.98|35.79|42.78|47.25|28.77|27.42|29.06|26.52|24.24|25.06|18.5973|17.71|17.885|20.42|19.88|19.88|19.88|17.17|
2022-02-19 16:54:11|pink_usa_0897|TKYMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.9344||5.1594|5.4969|3.8344|7.9031|9.3094|11.3469||11.6563|12.44|16.81||15.85|13.9|13.17|11.66|12.58|11.22|13.3|8.57|11.75|11.73|11.49|12.45|10.145|10.384|8.07|
2022-02-19 16:54:12|pink_usa_0898|JTTRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|17.95|18.95|18.2|18.6|19.02|17.35|18.576|18.66|25.04|22.49|17.0425|22.01|21.13|21.6|27.63|17.59|22.565|22.09|30.5|23.87|23.555|24.61|20.67|
2022-02-19 16:54:14|pink_usa_0899|SUOPY|price|0.360342224459|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|29|26.5|||39.45|34|37.55|33.55|40.7|37.82|32.2|21.58|24.96|20.89|13.69|13.96|22.8|20.76|18.23|||15.71||24.85|34.07|30.69|20.13|20.73|12.83|13.09|12.89|17.22|31.47|35.29|33.61|40.85|51.47|47.54|43.65|28.21|22.55|26.48|28|26.89|25.18|28.82|32.16|30.76|46.6|50.9|49.87|38.5|35.01|
2022-02-19 16:54:16|pink_usa_0900|SUMCF|price|0.360824742268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|15.15|15.15|18.85|18.75||16.9|18.1|17.1|17.59|18.87|16.88|8.3|10.25|9.8|8.2|6.6|11.5|10.45||9.2||7.76||14.88|18.45|16.23|9.78|10.37||6.35|7.45|12.32||17.61|16.87|20|25.89|25.44|21.64|11.8|11.88|12.87|14.1348|16.58|12.43|13.84|15.25|14.94|23.19|26|23.66|18.7|17.76|
2022-02-19 16:54:19|pink_usa_0901|NIPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|21.63|21.92|22.85|20.56|18.91|22.11|22.77|24.08|27.48|31.18|32.52|29.01|22.32|21.15|||21.15|17.55|21.5|17.92|20.89|15.68|20.49|22.42|21.15|21.465|20.235|19.02|19.02|
2022-02-19 16:54:21|pink_usa_0902|TYTMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5563|13.38|14.56|13.91|11.57|11.41|12.025|11.24|12.23|12.23|7.98|11.55|13.13|14.144|14.34|15.27|15.27|15.27|
2022-02-19 16:54:22|pink_usa_0903|CCOEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0625|2.075|2.385|2.2525|2.2775|2.1565|1.975|1.89|2.4125|2.435|2.5375|3.08|3.0025|2.7425|3.055|2.985|2.46|3.1075|2.97|4.0202|5.96|5.955|6.3|4.78|5.675|4.83|6.44|6.98|8.045|9.045|14.1025|16|15.4|14.59|14.5|11.91|
2022-02-19 16:54:25|pink_usa_0904|UHOIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|14.95|9.9|13.5|12.64|12.85|12.84|18.517|20|19.625|
2022-02-19 16:54:26|pink_usa_0905|TYOYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.25|56.25|55.25|48.4|59.85|48.15|51.65|31.7|37.44|37.87||37.3|34.72|51.64|60.97|51.34|51.48|50.16|44.25|41.8|47|58.4|59.94|49.27|55.89|41.62|34.625|40.04|46.71|52.7|65.5|70.5|66.5|70.41|106.57|112|59.5125|77.21|70.72|83.9|118.66|104|124|114|165|194.75|199|263.24|237.4999|
2022-02-19 16:54:28|pink_usa_0906|CLBEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|9.34|8.2|7.88|6.848|6.9|7.91|8.37|6.59|6.93|8.28|7.77|6.65|5.87|6.39|5.97|
2022-02-19 16:54:30|pink_usa_0907|CBCFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1875||21.805||23.44||26.75|24.43|24.58|27.45||36.4||40.8|33.45|41.75|40.75||36.06|30.47|35.25|41.3|36.98|32.95|33.6|35.41|32.64|31|27.25|28.7|30.9|32.7|23.26|27.6|32.55|29.4|29|24.15|25.02|21.6|
2022-02-19 16:54:32|pink_usa_0908|SWPIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:54:32|pink_usa_0909|TOKUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.46|15.16|12.65|14.39|12.388||14.154|13.05||13.056|13.492|14.69|15.968|16.476|15.986|14.992|14.98|15.002|15.114|14.38|16.56||17.83|16.16|16.28|16.28|17.94|17.92|18.4075|14.83|15|12.739|11.97|13.24|14.345|14.565|13.78|
2022-02-19 16:54:34|pink_usa_0910|FJTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|10.26|10.75|12.73|8.4|10.06|10.15|9.17|11.03||12|13.1|14.72|14.35|13.28||13.21|13.22|10.6|12.05|12.51|12.51|11.86|18.48|22.43|21.4|23.215|23.15|24.33|21.67|
2022-02-19 16:54:35|pink_usa_0911|ASCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81|25.9|25.16|26.33|23.58|20.725|17.63|16.25|19.94|19.78|16.18|17.79|14.82|14.24|17.26|15.51|14.27|12.33|13.69|10.963|16.879|17|8.72|11.25|13.39|19.64|16.26|24.82|24.44|23.5|
2022-02-19 16:54:37|pink_usa_0912|UBEOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|22.99|||10.92|10.5|9.5|10.21|10.21|10.612|10.612|8.47|8.93|11.59|10.85|10.85|10.85|
2022-02-19 16:54:39|pink_usa_0913|MDNDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.35||24.9|25.25|25.25|25.6|25.8|27.05|25.3|29|27.75|28.05|24.9|27.5|27|26.4||28.1|24.59|22.25|21.91|21.3|22.35|19.82|26|27.04|28.45|26.3||44|45.57|45.63|46.63|48.95|45.35|43.36|43.36|45.28|46.87|49.5|46.5|49.66|47.75|49.12|48|45.72|46.54|44.28|
2022-02-19 16:54:41|pink_usa_0914|SSMXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.675|10.375|9.54|12.16|11.49|14.63|15.95|15.475|14.843|15.555|18.64|20.15|22.38|27.835|29.8|25.71|32.73|31.88|34.455|37.32|28.59|31.125|30.29|32.139|39.325|43.61|48.74|42.79|23.7|30.18|33.8|34.29|34|35.66|38.26|47.882|59.99|53.32|60.15|67.17|67.05|
2022-02-19 16:54:43|pink_usa_0915|NPKYY|price|0.541082164329||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|11.12||14.42|14.08|||11.61|||||10.32|10.16|9.91|9.7005|9.29||13.71|13.38|14.49|16.04|12.3|12.35|10.31|10.3|10.3|10.3|10.3|11.3|11.3|8.76|16.02|9.18|9.32|9.32|9.62|11.5|9.49|
2022-02-19 16:54:46|pink_usa_0916|AIFLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.6|0.27|0.9|0.31|0.38|0.38|0.33|0.35|0.24|0.35|0.36|0.31|0.32|0.535|0.445|0.505|1.42|1.61|2.42|2.66|1.93|1.88|3|2.2|1.69|1.76|1.55|1.9|1.58|1.74|1.61|1.58|1.53|1.506|1.8|1.651|1.734|1.69|1.48||1.48|1.22|1.22|1.08|1.11|0.9753|1.24|1.3|1.33|1.4|1.65|1.65|1.62||||
2022-02-19 16:54:48|pink_usa_0917|MSUXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.5833||||9.0833||||8.8|8.8|10.65|12.36|13.1333|14.65|12.25|13.9|14.15|16.5|17.93|16.8|17.62|22.75|28.76|27.87|26|29.5|20|20|24.4|23.7982|23.7982|23.7982|26.1|26.1|28.5|34.62|34.1|34.1|34.1|45.994|
2022-02-19 16:54:49|pink_usa_0918|YMDAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|68.75|37.25|54.3699|67.1491|61.5|69|68.05|63.25|66.4|64|78.25|74.45|68.29|62.65|50.5|44.51|37.75|43.63|38.5002|29.8313|3.38|3.14|3.73|3.16|3.32|4.0794|3.91|4.2|4.39|5.03|5.052|5.07|5.51|5|5.08|5.36|5.75|5.64|5.145||4.74|5.01|4.42|4.62|5.15|4.4|3.56|5.42|4.8|4.8|4.8|4.8|3.5|
2022-02-19 16:54:51|pink_usa_0919|NPPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.75|12.05|16.01|17.13|18.36|15.95|14.4|16.15|15.8|17.4|17.61|20.08|21.45|15.565|19.97|19.57|17.62|17.54|21.2|22.23|20.06|
2022-02-19 16:54:53|pink_usa_0920|KSPHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4271|25.8|25.99|28|26.8|26.9|31.5|28.6|27|23.24|23.8|28.5|21.1|23.8|22.6|22|22.2|19.5|21.55|19.4|
2022-02-19 16:54:55|pink_usa_0921|YORUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.67|23.37|||20.45|20.45|20.45|20.45|20.45|20.45|15.45|15.1032|15.43|17.05|21.81|21.81|16.172|
2022-02-19 16:54:57|pink_usa_0922|KTWIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|26.4998|20.6|32|33.4|31|27.05|27.6|27.75|31|28.95|29.05|27.5|25.78|24.59|22.77|21.52|21.15|21.51|20.75|21.08|20.54|21.6|23.32|21.99|20.76|24.67|24.45|21|20.66|23.11|21.9|22.52|21.33|24.905|26.74|28.98|32.92|31.556|28.19|28.74|23.7|24.98|23.96|27.35|30.01|22|27.7|33.06|30.24|44.24|45.95|53.04|45.53|
2022-02-19 16:54:59|pink_usa_0923|IIJIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|74|109.4375|76|62|38.5|11|11.25|7.4|6.06|6.36|5.55|3.161|4.3|2.869|2.15|4.12|7.09|4.1|4.36|3.73|2.6|4.11|3.8|7.06|9.06|10.52|9.1|7.31|7.55|8.67|10.03|8.38|7.74|9.19|8.01|9.53|5.79|2.74|2.61|3.8|5.84|5.05|5.66|7.55|6.67|6.76|7.34|9.39|10.8|9.08|8|9.46|12.56|11.2|16.9349|19.64|14.11|14.2|11.4|12.16|9.98|9.3537|8.27|8.028|8.82|9.84|10.7|9.829|9.3|7.35|8.94|9|9.2|8.941|10.3|10.55|10.28|10.51|10|9.28|11.2|13.11|14.12|18.275|23.007|19.8|23.28|29.81|36.28|40.4|
2022-02-19 16:55:03|pink_usa_0924|JPRRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420|||4420|4420|3270|3270|3270|3270|3270|4000|4000|4000|4412.0684|4412.0684|2835|2857|3235.8|3235.8|3900|3900|3900|
2022-02-19 16:55:06|pink_usa_0925|MMSMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|4.492|5.48|4|3.732|3.428|3.688|4.264|5.128|7.816|7.244|11.6|11.54|8.36|8.15|5.95|4.19|5.17|4.8|4.68|5.18|3.39|4.22|4.914|7.34|6.92|5.65|5.85|5.395|
2022-02-19 16:55:07|pink_usa_0926|JVCZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.27|10.42|10.03|12.42||9.98|8.97|11.1025|9.03|10.78|11.16|10.371|||15.69|13.72|11.85|10.19|9.93|9.93|8.16|11.81|9.92|8.98|8.98|5.77|6.15|7.13|7.7|7.678|7.21|
2022-02-19 16:55:09|pink_usa_0927|TSSJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|17.26|19|18.55|16.4||16.4|16.4|16.4|16.4|19.19|20.05|16.794|16.9|16.9|16.9|21.3847|21.3847|21.3847|
2022-02-19 16:55:11|pink_usa_0928|NHNKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|10.155|9.95|11.305||13.125|12.925|12.25|9.1|11.25|13.83|13.91|12.2|11.11|11.64|11.81|10.94|11.84|14.08|14.08|15.44|15.68|14.49|13.58|15|14.11|19.73|17.62|15.79|18.055|15.15|14.31|16.945|14.2|
2022-02-19 16:55:13|pink_usa_0929|MAURY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|11.59|10.9|14.04|14.25|12.49|14.39|13.49|15.19|16.08|12.95|18.23|14.88|15.49|16.67|15.4|14.49|16.15|21.34|18.97|18.36|19.66|17.58|18.64|16.91|18.87|22.37|25.42|25.19|32.36|28.77|25.88|26.5|28.82|28.18|30.3|28|36.394|39|42.83|48.2|39.95|40.245|41.26|44.3|48.59|33.45|36.24|38.29|34.66|38.925|38.565|37.48|38.14|
2022-02-19 16:55:15|pink_usa_0930|FUAIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:55:16|pink_usa_0931|KIKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0567|7.82|||12.6417|13.8617|16.9933|14.93|13.9417|16.46|16.7817|18.3333|16.3683|16.5|15.32|15.7|16.47|20|20.74|24.67|28|28.75|24.35|21.7|23.3|25.58|17.275|25.66|26.52|31.845|36.56|31.32|40.32|38.762|
2022-02-19 16:55:17|pink_usa_0932|TOPCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|5.46|5.09||4.8|4.55|||5.6|||9.6|15|14.75|15.45|23.04|22.35|21.5|24.96|21.432|13.32|17.27|12.95|9.84|13.62|15.41|19.165|17.27|17.72|21.74|18.86|16.84|18.06|11.98|12.5|12.25|13.1|12.9|7.64|8|8.91|12.09|12.84|15.15|17.75|14.49|
2022-02-19 16:55:20|pink_usa_0933|AKBIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.53|||4.53|4.56|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|
2022-02-19 16:55:22|pink_usa_0934|SRTTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.86|3.36|3.69|4.7599|3.72|2.82|3.92|5.35|4.7775|5.63|7.1|7.55|6.37|
2022-02-19 16:55:23|pink_usa_0935|SATLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6833|11.2167|14.96|16.26|16.59|14.23|20.8|26.5661|31.9|31.63|26.1|36.63|30.28|19.43|18.2001|17.93|23.01|18.775|11.9|22.13|27.96|24.58|29.96|33.31|39.97|31.555|
2022-02-19 16:55:25|pink_usa_0936|NCHEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|14.86|14.86|14.86|14.86|11.63|11.63|11.63|12.69|12.69|12.3|12.3|12.3|
2022-02-19 16:55:27|pink_usa_0937|YASKY|price|0.642460917801||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|24.06|24.21|25.96|26.95|24.08|26.18|25.08|29.8095|28.8|23.1365|23.52|22.91|24.727|27|31.27|40.28|38.255|52.73|67.1|88.78|81.45|65.61|55|61.86|72.55|66.47|77|57.34|65.37|68.36|78.49|100.2|94.45|99.845|87.38|81.59|
2022-02-19 16:55:30|pink_usa_0938|RYBIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.51|4.1|5.25|5.25|5.25|5.25|5.25|5.25|5.25|19.77|14|18|17.79|10.8|11.81|12.3|11.61|13.95|11.78|9.5|
2022-02-19 16:55:32|pink_usa_0939|TCCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.2467|4.1633|2.6967|3.9067|3.53|3.9158|4.7633|3.2474|3.82|4.2942|5.6833|5.46|4.7733|6.2|6.56||
2022-02-19 16:55:33|pink_usa_0940|TXHPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.25|10.4867|12.6467|10.2967|12.5767|14.25|14.9|18.3333|19.5333|20.5167|20.3467|13.5|19.98|18.4167|19.1067|24|13.15|19.1833|17.4567|26.7167|26.9|23.6867|26.69|30.66||
2022-02-19 16:55:36|pink_usa_0941|KKKUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|23.25|17.6|16.85|18.45|16|15.25|16.4|14.75|16.4|19.45|18.15|19.07|18.46|15.39|13.72|12.24|12.178|17|17.55|22.36|18.86|18.95|18.45|18.79|24.75|24.74|23.39|25.63|24.64|27.5|30.8|31.25|35.09|26.565|
2022-02-19 16:55:38|pink_usa_0942|SKSJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.165||||7.83|7.83|7.83|7.83|8.38|8.38|8.38|8.38|8.38|8.38|
2022-02-19 16:55:41|pink_usa_0943|WACMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|6.2205|6.1|5.76|4.71|3.96|5.098|3.77|3.45|3.83|4.35|3.71|3.1||4.31|3.15|4.6|5.82|4.75|4.22|4.41|4.47|4.51|3.19|3.26|4.09|4.09|5.1|6.66|8.16|6.81|6.88|6.77|8.15|
2022-02-19 16:55:42|pink_usa_0944|NNCHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|18.25||18.61|20.63|||19.53|24.67|30.1321|29.59|35.78|||36.81|37.86|40.39|46.74|50.05|48.49|47.8|45.19|40.29|41.22|33.45|41.8|50.06|61.149|52.761|50.79|56.3|58.05|
2022-02-19 16:55:44|pink_usa_0945|NXCLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.785|4.255|4.2|7.81|7.666|10.7908|11.56|9.698|7.23|6.7|6.94|8.19|8.5|9.1|8.4727|6.53|5.66|6.25|5.24|4.32|6.55|5.21|2.8066|4.27|5.5|3.47|4.06|3.1701|3.27|2.04|
2022-02-19 16:55:46|pink_usa_0946|SOLTF|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|
2022-02-19 16:55:48|pink_usa_0947|MONOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5688|2.5351|3.1725|3.4975|3.125|2.5175|4.5663|5.5125|5.625|7.0275|7.4162|8.12|6.8175|5.265|7.6325|8.0725|6.6943|8.1975|8.7825|10.995|13.9|12.32|11.105|12.015|13.07|13.4125|13.105|20.04|24.9|26.19|29.1|24.18|21.82|18.17|
2022-02-19 16:55:50|pink_usa_0948|SFBTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|18.37|22.15|27.23|34|18.85|16|17.05|18.87|15.15|23.4|15.5|21.7|22.07|19.34|17.85|18.74|25.75|28.54|33.38|29.7|27.53|28.33|22.7|
2022-02-19 16:55:52|pink_usa_0949|ASNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|16.91|16.79|16.41||||18.37|18.37|18.37|18.37|18|18|18|15.94|12.29|12.29|12.29|16.475|16.475|
2022-02-19 16:55:53|pink_usa_0950|SVNDY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.375|10.76|12.625|11.5625|10.8375|10.8|11.5375|11.3625|12.44|13.175|12.3375|12.9775|13.5125|13.925|14.7|16.05|14.365|14.3775|18.6075|17.625|18.6625|19.0125|19.6825|20.1887|18.985|19.03|21.5|21.745|23.62|20.1|20.975|21.07|19.72|19.55|21.43|19.83|20.15|20.825|22.015|20.285|22.05|22.23|17.34|17.66|18.92|16.85|16.7|16.21|16.3175|20.3815|22.16|21.76|20.75|24.67|
2022-02-19 16:55:56|pink_usa_0951|RYKKY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.1|12.345|11.73|12.6|16.56|20.48|21.77|20.85|22.96|18.3|19.96|21.0725|25.8525|27.675|31.38|34.255|34.235|29.5275|27.125|24.025|18.3675|16.624|22.72|14.48|15.39|15.06|21.6445|23.8469|19.72|21.45|16.03|15.02|
2022-02-19 16:55:58|pink_usa_0952|SKHSY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.3|9.5|10.6|9.2|10.5|8.3|8.22|8.1|7.95|6.9|6.9|7.7|7.45|7.3|7.45|8.25|10.2|10.35|11|10.35|10.05|11.75|10.3|10.15|11.2|14.45||13.65|14.05|14|14.9|12.3|11.72|10.82|8.77|9.01|8.14|8.73|8.36|9.38|8.73|9.73|9.63|9|9.57|9.99|9.51|9.68|9.05|9.38|9.22|9.43|10.15|11.05|14.238|13.65|14.21|14.94|12.4501|13.75|12.045|13.19|15.695|15.24|16.005|15.35|18.32|16.81|15.62|16.59|16.704|17.46|18.641|19.65|18.29|17.185|14.74|15.145|15.934|17.565|21.11|22.41|15.99|19.91|16.77|20.6|21.075|20.61|21.19|20.63|
2022-02-19 16:56:02|pink_usa_0953|FYRTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:56:03|pink_usa_0954|FRCOY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10|9.6|10.8|11.95|19.35|16.55|14.67|14.37|15.75|14.65|14.39|19.05|15.85|20.81|22.16|22.51|22.39|27.13|36.23|31.85|37.29|34.14|33.34|31.83|36.5|36.41|41.25|42.2|38.73|28.07|26.77|36.61|35.88|31.42|33.32|28.25|37.69|39.79|43.29|45.48|50.335|45.27|59.19|59.72|61.155|53.37|54.94|57.8|81.315|102.58|78.305|66.7|65.38|55.55|
2022-02-19 16:56:05|pink_usa_0955|PKCOY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|15.222|17.75|19.53|19.74|23.56|26.25|28.38|32.69|32.245|26.97|26.02|24.86|23.81|25.46|28.13|28.205|27.37|24.13|21.08|21.95|23.25|24.61|14.75|15.18|14.54|19.125|17.78|19.01|16.21|14.66|
2022-02-19 16:56:07|pink_usa_0956|HYMTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|6.25|11.25|16|16.8|18.5|20.75|23.9|27.8|30.15|34.8|26.25|25.75|28.65|28.85|30.5|32.4|35|39.99|52|58.6191|57|72.5|56.35|56.75|49.5|44.4|44.3|44.25|46.35|41.1|45.6|39.35|46.35|48.25|40|41.99|36.6|47.5|34.7|25.25|30.35|30|34.8|31.5|23.4|23.25|35.78|40.5|45.2|51.02|41.15|41.2||||
2022-02-19 16:56:10|pink_usa_0957|IONI|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|
2022-02-19 16:56:12|pink_usa_0958|MICCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.5|92.1155|100.7578|111.6136|89.75|93.6|86.1313|78.75|77.73|91.2|97.8|104.182|91.7|83.45|73.9|66.8|76|60|58|53.1|56.84|51.625|42.825|55.5|57.98|65.7|66.1|64.52|57.45|56.15|63|61.18|57.22|51.0799|46.5|28.677|26.89|32.066|40.25|38.11|39.08|37.7325|27.32||||
2022-02-19 16:56:14|pink_usa_0959|TNRSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.7804|||18|21.25|21.63|17.785|18.5|22.91||22.24|13.1|17.8|20.4588|16.455|20.6|19.47|20.3038|21.0475|23.6475|21.7|21.75|23.425|23.445|15.0825|13.9875|13.5762|12.23|12.6|11.8212|14.12|12.6425|17.7|16.0925|15.1575|14.2125|15.7525|17.23|18.195|17.65|11.6|13.9025|13.1025|11.2044|10.9558|6.1777|6.4337|4.8718|6.51|11.45|11.3452|10.1|10.1413||||
2022-02-19 16:56:17|pink_usa_0960|ERFSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|4.85|4.65|5.385|4.755|4.65|4.515|3.815|4.96|4.96|8.5|9.375|8.035|8.035|9.72|12.025|13.8|15.9|20.8|21.2|23.9|24.2|28.93|32.915|25.8337|25.29|26.7655|28.664|31|35.625|35.631|36.92|45.43|42.297|43.95|55.236|59.92|59.366|53.895|48.34|57.49|35.8375|40.626|43.083|47.546|55.796|52.3|65.352|78.1|85.2|96.55|112.2|148.15|123.03|
2022-02-19 16:56:19|pink_usa_0961|RGLXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.09|10.1|13.04|12.1|10.872|9.06|9.55|9.48|9.31|8.59|8.4|8.12|7.91|8.02|7.28|7.67|7.21|7.5118|8.23|8.17|7.61|7.83|5.73|6.05|6.85|5.98|4.54|3.45|3.25|3.8|4.84|5.9|5.76|5.93|5.295|
2022-02-19 16:56:21|pink_usa_0962|BMRRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.28|15.37|13.79|13.39|14.81|17.21|20.49|22.5|22.25|21.85|20.45|14.04|19.56|15.995|19.2075|21.815|13.46|19.605|26.175|28.53|29.391|31.9375|31.638|34.6|
2022-02-19 16:56:23|pink_usa_0963|SGBAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|19.4627|17.5||22.5|22.3|24.4088|20.8|24.85|23.75|26.2|28.05|23.5|23.77|24.65|22.17|27.6829|28.7|31.35|27.9|28.8|31.35||38.1|33.1|36.5|36.4|35.25|31.4|28.59|28.8|21.82|24.4701|21.09|23.31|24.95|21.3055|16.01|15|18.405|21.16|18.65|15.9|15.15|17.65|14.2|6.3|6.87|6.76|9.5|8.125|7.82|8.6|7.63|
2022-02-19 16:56:25|pink_usa_0964|APEMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.88|39.95|31.5|15.4|13.62|18.54|12.03|16.48|15.09|12.24|11.09|15.551|18.37|25.97|33.07|30.93|30.314|40.97|40.4|26.79|35.83|37.95|31.71|45.5|45.55|50.785|45.95|53.1|50.62|47.18|42.65|47.05|24.68|29.35|27.49|26.51|31.81|20.28|27.8|27.47|40.95|44.5|51|56.03|54.585|
2022-02-19 16:56:27|pink_usa_0965|LCCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.73|2.35|2.63|2.01|1.85|2.48|2.71|2.52|3.25|2.93|2.699|2.62|2.08|2.36|2.27|2.25|2.41|2.85|2.9|2.25|1.85|1.68|1.977|2.028|1.96|1.949|2.29|2.15|2.2188|1.7521|1.76|1.82|2|1.91|1.91|2.055|2.49|1.45|1.76|1.7328|2.535|3.085|3.63|3.36|3.321|
2022-02-19 16:56:28|pink_usa_0966|MLYNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1|1.45|1.1345|1.6|2|1.92|2|2.35|2.75|2.5||2.85|2.8|2.55|2.8||2.93|2.94|3.0533|3.2242|2.95|2.94|2.85|3.12|2.87|2.6|2.42|2.43|1.91|1.9028||1.98|1.71|1.75|2.06|2.18||2.33|2.145|2.25||2.14|2.29|2.129|2.092|2.02|1.61|1.62|1.74|1.63|1.95|1.89|1.89|1.88|
2022-02-19 16:56:30|pink_usa_0967|MLYBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2|2|3.25|2|3.25|4.5|4.54|5|4.75|5.3|5.6|5.57|5.65|5.95|5.99|6.36|5.898|5.93|6.3|6.4|6.002|5.95|6.16|6.011|5.162|5.04|5.04|3.736|3.87|4.63|4.1|3.74|3.56|4.164|4.5|4.59|4.7|5.32|4.3|4.64|4.87|4.39|4.285|4.09|4.26|3.16|5.78|3.355|4.185|4.5|4.28|4.3|3.985|
2022-02-19 16:56:33|pink_usa_0968|GEBHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.7|11.15|16.25|16.75|18.5|18.95|19.5|17.14|18|14.67|14.16|17.45|15.86|16.15|15.95|15.49|14.5|15.76|14.37|12.838|12.2|10.954|7.828|8.42|12.085|9.665|9.63|8.9|10.68|11.01|10.98|11|11.99|10.37|10.83|7.45|10.02|8.2|6.78|7.39|4.72|5.29|3.68|5.69|6.735|8.46|6.01|5.65|
2022-02-19 16:56:35|pink_usa_0969|TNABY|price|1.18421052632|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.8|4.8|6.8|7.976|3.2|7.8|8.68|8.88|10|7.3|7.9|6.48|8.35|7.94|8.01|9.35|10.27|11.1|10.4|12|14.46|15.06|15.74|17.195|16.41|14.6205|10.23|12.91|14.76|13.667|14.53|12.4|12.73|13.08|14.89|14.81|15.84|14.5|15.13|13.6|11.765|11.55|13.77|12.6|11.97|10.31|11.14|10.36|9.31|9.465|9.9|9.05|8.562|
2022-02-19 16:56:38|pink_usa_0970|GMALY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30||30|18.7|16|16|18.2|18.2|18.2|12.01|16.25|13|16|17|18.65|
2022-02-19 16:56:39|pink_usa_0971|AXXTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.03|1.63|1.31|1.43|1.41|0.9|1.24|0.94|1.02|1.13|0.76|1.2||1.13|1.08|0.93|1.005|1.06|0.99|1.0075|0.8|0.8|0.71|0.91|0.92|0.84|0.93|0.89|
2022-02-19 16:56:41|pink_usa_0972|IHHHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.76|1.6||1.55|1.5231|1.6|1.59|1.32|1.42|1.464||1.21|1.63|1.38|1.286|1.25|1.39|1.37|1.338|1.232|1.31|1.35|1.23|1.15|1.38|1.32|1.55|1.61|
2022-02-19 16:56:42|pink_usa_0973|SMEBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.6|1.7|2||2.6||2.5|2.5|2.85|2.9|3|2.5|2.7|3.12|3.05|3.1|3|3.1|2.96|2.8001|2.8|2.6|2.89|2.7901|2.6|2.41|2.55|1.67|1.55|1.86|1.65|1.85|1.7|2|2.13|2.15|0.493|0.6799|0.65|0.61|0.35|0.52|0.53|0.48|0.54|0.32|0.44|0.59|0.6|0.59|0.54|0.53|0.51|
2022-02-19 16:56:44|pink_usa_0974|LYSCF|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|
2022-02-19 16:56:47|pink_usa_0975|RSSV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:56:48|pink_usa_0976|TGLVY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|||0.4325|0.5859|||0.6858|0.6033|0.5833|0.5417|0.4875|0.5133|0.4692|0.44|0.4992|0.65|0.7783|0.99|0.82|0.7433|0.8333|0.7867|0.77|0.8958|1.045|1.7717|1.6733|1.85|1.9133|1.5|1.6533|1.49|1.4778|1.8267|3.5533|8.3967|6.66|5.57|4.8|3.81|2.79|2.024|
2022-02-19 16:56:50|pink_usa_0977|BMEXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.091|2.091|2.091|2.091|2.091|2.091|0.7764|0.7764|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188||||
2022-02-19 16:56:52|pink_usa_0978|GMBXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.625|0.825|1.0764|1.88|2.33|2.66|2.38|2.89|4|3.7|3.28|2.41|2.64|3.15|2.86|3.26|3.56|3.96|2.8|3.3|3.35|2.98|3.29|3.2814|2.9295|2.9493|3.12|2.379|2.131|2.37|2.0845|2.427|2.7588|2.98|2.7254|3.05|3.15|3.3526|2.824|2.9067|1.895|2.75|2.65|2.33|2.73|2.08|2.22|2.52|4.125|5|4.72|3.96|4.33||||
2022-02-19 16:56:54|pink_usa_0979|CXMSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4801|0.8261|0.5334|0.8179|1.1557|0.9601|0.8917|0.969|0.7468|0.9246|0.7823|0.7556|0.3191|0.4845|0.6667|0.5423|0.7041|0.8623|1.0757|0.9068|1.0312|1.0223|1.1201|1.1753|1.1557|0.9334|0.8445|0.8876|0.6749|0.4715|0.6509|0.6594|0.7692|0.7885|0.8492|0.922|0.8996|0.75|0.694|0.6|0.6781|0.5025|0.45|0.4|0.4|0.381|0.191|0.272|0.38|0.5|0.6392|0.8537|0.7|0.68||||
2022-02-19 16:56:57|pink_usa_0980|GRPFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.8|2.75|3.468|4.0021|4.15|3.84|3.54|3.56|5.06|4.65|4.65|3.9|4|4.18|4.1|4.81|5.31|5.33|4.75|5.65|6|6.5|6.85|6.8|6.75|6.9|7.65|5.186|5.6|5.16|5.4493|4.94|4.15|5.29|4.8|4.55|3.8|3|3.5|3.65|2.48|2.15|1.85|1.57|2.35|1.89|1|1.25|1.65|1.9|2.9|2.4|1.81||||
2022-02-19 16:56:59|pink_usa_0981|WMMVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1225|4.5965|3.6565|2.982|3.0315|3.594|4.8125|3.94|4.9375|6.5|5.6875|5.625|5.078|5.5315|6.6|5.4525|6.7625|8.0875|6.7|5.975|5.8|5.9875|7.3625|7.312|7.1375|7.4875|7.375|8.5125|8.5375|8.7375|10.3375|12.325|13.625|14.09|12.525|17.45|20.55|20.35|18.625|18.225|17.75|19.375|20.355|17.65|13.55|12.025|14.75|18.175|22.49|25.125|22.81|24.24|28.35|29.11|29.24|24.3|26.71|32.85|25.14|28.79|32.22|30.72|26.16|27.5945|26.15|22.7|26.5|26.38|21.182|24.47|24.21|24.19|25.59|23.45|23.335|21.26|17.83|22.21|23.27|23.675|23.12|25.05|26.29|29.12|24.6|27.21|27.89|28.6|29.13|22.12|24.29|24.36|27.9|30.248|33.45|36.11|37.25||||
2022-02-19 16:57:04|pink_usa_0982|GPFOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.575|5.525|6.6|7.675|7.125|7.725|8.785|9.085|9.605|10.805|11.17|13.065|8.07|8.83|10.35|11|14.29|15.3|14.29|9.9|11.52|13.95|12.13|14.95|15.548|12.75|12.59|11.55|10.17|8.98|10.24|8.27|8.03|7.55|8.29|8.5|8.9|8|8.24|7.21|8.58|7.43|7.13|6.8|7.11|5.91|3.68|3.4|4.39|4.97|4.87|4.87|4.5|4.9145||||
2022-02-19 16:57:06|pink_usa_0983|ALFFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:57:06|pink_usa_0984|EMBVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6886|1.7791|1.7469|2.3496|2.5269||3.2566|3.4275|4.0708|4.5231|5.5929|6.0308|4.2354|4.4527|4.8226|5.3209|7.056|7.5084|7.3877|7.6089|6.9254|6.2513|5.7293|6.8262|6.7545|6.3506|6.272|5.962|5.6991|6.0308|6.9354|7.05|5.92|5.19|6.68|7.4297|7.1496|6.8369|6.9783|6.0812|6.29|5.5039|5.5777|5.49|5.4459|5.3745|3.98|4.15|4.29|4.64|4.9|5.75|5.96|6.3428||||
2022-02-19 16:57:09|pink_usa_0985|PUODY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.65|22.4|22.5|29.15|35.5|44.7|48.85|43.49|58|66.78|84.15|92.62|85.42|79.49|85.39|95|109.17|129.4|150.71|176.44|199.149|235.6|268.52|273.27|273.81|232.25|223.14|222.05|212.61|239|259.17|251.8|217.04|171.24|211.61|220.03|208.522|196.65|197|187|206.19|186.79|191.25|198.09|179|199.87|149|138.29|138|169.4|162|152.38|134.75|141.17||||
2022-02-19 16:57:11|pink_usa_0986|MXCHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.963|2.716|3.2099|3.2099||4.0296|3.121||3.8617|4.0148|4.8889|5.7975|5.0765|3.921|4.084|4.2963|3.4321|4.0543|4.0889|2.9531|2.8049|2.8296|2.3704|2.3358|2.3901|2.1877|2.3309|2.321|5.58|5.05|5.64|4.772|6.1|6|5.86|5|4.56|4.5|4.15|4.02|4.98|2.18|3.99|5|5|3.5|5.81|5.25|
2022-02-19 16:57:14|pink_usa_0987|KCDMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.5417|5.6667|6.26|5.7917|4.625|4.58|4.1667|4.4433|4.8|4.1667|4.9167|5.96|4.26|4.25|3.8333|3.5833|4.4667|4.1567|4.19|4.35|4.5833|4.73|5.5667|5.2333|5.7167|6.2833|5.9833||5.9667|7.3|7.4333|7.7267|7.2967|7.5167|6.9833|7.2333|7.2333|6.9167|5.2667|5.5167|6.3833|6.88|7.4533|8.8233|9.5433|10.6|10.0833|9.9267|10.6633|8.9467|8.86|10.0167|9.3|11.37|12.45|15.93|15.25|15.49|13.98|12.74|13.98|12.2|10.51|10.33|10.72|11.71|11.54|11.76|11.545|11.32|8.73|10.46|10.71|10.23|8.268|9.51|8.01|8.5225|7.88|8.73|9.5775|9.82|10.29|7.0515|7.56|8.3|8.3|8.6|8.83|8.72|7.53|||||
2022-02-19 16:57:18|pink_usa_0988|FBASF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5281|3.01|3.33|3.32|2.91|3.25|3.2707|3.5053|3.36|2.8588|2.61|2.3769|2.0241|2.1644|2.33|1.9929|1.82|1.5203|1.7|1.8988|1.7184|1.44|1.44|1.367|1.32|1.134|1.3775|1.45|1.48|1.64|0.71|0.7982|0.78|1.12|1.1|1.0922|1.074|1.0335||
2022-02-19 16:57:21|pink_usa_0989|BMBOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|10.68|9.22|10.24|10.17|9.85|8.72|9.2|7.8|8.6|8.3|8.36|8.361|7.25|7.22|6.0175|7.075|7.19|8.575|9.1|8.13|11.35|11.535|
2022-02-19 16:57:23|pink_usa_0990|GRBMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|4.517|3.5|5|5.6|7.05|8.8|7.7|7.4|8.6|8.09|2.29|1.92|1.99|2.36|2.29|2.49|2.61|3.18|2.65|3.19|3|2.69|2.98|2.9579|2.68|2.87|2.7|2.54|2.78|2.89|2.928|2.7761|2.15|2.56|2.6122|2.42|2.24|2.215|1.863|2.111|1.91|2.0998|2.1|1.84|1.9|1.43|1.5895|1.72|1.97|2.01|2.12|2.7595|2.98|
2022-02-19 16:57:26|pink_usa_0991|GPOVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|5.9|4.68|5.25|6.81|6.58|7.6|6.35|9.87|12.38|6.9|6.53|4.72|4.69|6.4|6.07|6.97|9.85|10.41|9.45|10.7|10.67|10.38|10.37|11.58|10.07|8.42|8.435|8.95|8.315|9.19|8.66|8.23|8|9.6|8.48|7.732|6.17|7.1|6.32|6.54|7.11|7.87|7.445|5.63|8.2|3.51|3.94|5.19|4.43|6|4.96|5.72|6.25|
2022-02-19 16:57:28|pink_usa_0992|IENVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.95|3.9776|4.08|5.02|5.71|6.15|5.1|5.39|4.96|4.1|4.19|4.105|3.975|3.88|4.49|4.72|5.13|5.57|4.95|4.85|4.105|5.16|3.3894|3.967|4.05|4.19|4.6|3.1301|2.651|2.66|3.64|2.7|3.83|3.75|3.75|
2022-02-19 16:57:30|pink_usa_0993|BCCLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.05|1.79|1.8|1.69|1.63|1.99|1.43|1.59|1.28|1.5533|1.58|1.49|1.84|1.28|1.91|1.95|2.7|2.3|2.65|2.19|2.415|
2022-02-19 16:57:32|pink_usa_0994|GRPBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.045|1.81|1.94|1.999|2.2666|2.3102|2.4|2.35|2.1179|1.59|1.8352|1.7525|1.78|1.42|1.44|0.99|1.23|1.15|1.33|1.27|1.1651|0.8|0.4703|0.455|0.6137|0.78|0.572|0.79|0.7963|0.79|
2022-02-19 16:57:33|pink_usa_0995|ALSSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4485|0.42|0.2155|0.54|0.61|0.7797|0.94|0.9579|0.9|1||1.0748|0.9766||1.43||1.63|1.96|2.6|2.17|2.685|3.16|3.4776|3.63|3.2335|2.53|3.1271|3.17|2.9701|3.5597|3.8|3.7861|3.5|2.77|3.4|3.81|3.72|3.14|3.5225|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||||
2022-02-19 16:57:36|pink_usa_0996|CADGF|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|
2022-02-19 16:57:38|pink_usa_0997|GUZOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.23|2.39||2.29|2.1499|2.01|2.25|2.18|2.1361|2.03|4.45|1.5|1.735|2.05|2.11|2.26|2.085|1.9|
2022-02-19 16:57:40|pink_usa_0998|VESTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0099|1.975|2.15|1.93|1.8245|1.9841|2.12|2.1715|1.8279|1.8555|1.6882||1.4536|1.5145|1.4782|1.3333|1.228|1.3531|1.4834||1.2734|1.441|1.4|1.4|1.332|1.4728|1.5094|1.5|1.66|1.05|1.15|1.5219|1.8738|2.15|2.064|1.85|1.78||||
2022-02-19 16:57:41|pink_usa_0999|DBMBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.26|2.1007|1.8663|1.9616|1.8621|1.99|1.802|1.663|1.52|1.38|1.32|1.26|1.244|1.22|1.22|1.0072|1.0942|1.23|1.3532|1.07|1.09|0.9609|1.1754|0.9087|1.0883|1.13|1.2441|1.34|0.868|0.9848|1.15|1.27|1.23|1.2452|1.31|1.16|
2022-02-19 16:57:43|pink_usa_1000|MHSDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.3|1.3038|1.77||2.8|2.4|2.4|2.4852|2.12|2.25|1.9704|1.98|2.0181|1.95|2.5||3.0671|3.0336|3.03|3.4011|4|4.22|4.63|3.6856|3.72|4.3164|3.65|3.83|4.13|4.01|3.7|3.2|3.85|4.0392|4.3068|4.3278|4.6377|4.2|5.07|4.6482|4.6587|4.2578|3.9|4.0556|2.23|2.8729|2.83|3.6|3.5297|3.6|3.25|3.2|||
2022-02-19 16:57:45|pink_usa_1001|AZTEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.35|0.31|0.3897|0.4|0.56|0.54|0.47|0.67|0.68|0.7|0.71|0.51|0.61|0.625|0.633|0.68|0.605|0.71|0.57|0.62|0.57|0.6|0.564|0.505|0.4234|0.375|0.245|0.14|0.13|0.15|0.11|0.16|0.135|0.1848|0.169|0.19|0.1746|0.145|0.11|0.125|0.108|0.11|0.0937|0.0525|0.044|0.023|0.013|0.0155|0.014|0.0159|0.046|0.038|0.0257|
2022-02-19 16:57:47|pink_usa_1002|TSSLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.475|0.53|0.6291|0.7101|0.765|0.715|0.81|0.7075|0.75|0.555|0.629|0.66|0.615|0.725|0.596|0.6575|0.849|1.0304|1.02|0.94|0.88|0.85|||
2022-02-19 16:57:49|pink_usa_1003|GNMLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.79|1.769|1.9173|2.05|2.27|1.99|2.12|2.67|2.36|2.62|2.55|1.86|0.938|1.1|0.9|0.7382|0.791|0.9332|0.983|0.935|1.1722|1.25|1.07|0.99|1.07|0.85|0.757|0.5138|0.565|0.565|0.92|0.9757|0.76|0.8822|0.88|0.95|1.04|1.01|0.994|0.9||||
2022-02-19 16:57:51|pink_usa_1004|CRQDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8396|2.1398|2.2096|2.28|2.1986|2.332|2.069|1.8123|1.68|1.3144|1.4204|1.8716|1.5318|1.3426|1.5|1.1232|1.26|0.8819|0.9792|1.0912|1.2|1.165|0.6016|0.463|0.5496|0.5139|0.62|0.42|0.719|0.3638|
2022-02-19 16:57:53|pink_usa_1005|FBBPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5252|1.6214|1.6214|1.6214|1.6214|1.404|1.548|1.9403|2.0613|1.7094|1.8655|1.7738|2.0117|1.5051|1.9215|2.1086|2.0806|2.1672|1.27|1.75|1.9284|2.1791|2.144|2.38|2.18|2.7964|||||
2022-02-19 16:57:55|pink_usa_1006|GTMAY|price|0||||||||||||||||||||||||||||||||||||||36.875|36.875|54.375|55|42.5|45.625|51.25|37.5|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|
2022-02-19 16:57:59|pink_usa_1007|ACOPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|8.57|10.26|11.44|12.765|10.365|8.92|5.99|4.65|4.33|3.87|
2022-02-19 16:58:01|pink_usa_1008|ACKDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0444|1.2222|1.2667||1.6556|1.4444|1.8|1.9556|1.7444|2.1111|1.8444|1.9778|2.1111|2.0889|2.3889|2.4111|2.7|2.5|2.9444|3.3333|3.6667|3.36|3.07|3.44|3.5|3.41|3.68|3.58|4.1|4.588|4.91|4.95|5.056|5.09|4.2|4.58|4.37|4.64|5.05|4.79|5.47|6.54|6.185|5.8946|2.85|4.09|4.681|5.456|5.345|5.279|5.411|5.025|
2022-02-19 16:58:03|pink_usa_1009|AUKNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|16.9|17.1|16.5|15.172|19.436|21.5|22.28|28.17|22.01|23.44|25.87|24.01|23|22.31|23.18|24.3|24.88|27|31.78|29.47|29.25|16.42|19.07|23.7|27.009|26.26|25.2|27.33|25.41|
2022-02-19 16:58:06|pink_usa_1010|CHRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|11.75|14.59|12.15|13.41|11.95|11.85|8.96|11.4|5.81|7.09|7.36|6.975|10.1701|10.555|9.97|8.28|12.86|13.52|14.61|13.97|13.54|14.66|16.82|13.96|14.75|13.778|14.28|15.45|15.22|19.3|18.6301|16.16|20.62|20.29|23.57|28.55|28.585|24.49|22.5425|22.07|24.04|
2022-02-19 16:58:08|pink_usa_1011|ANZFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|0.42|0.4|0.62|0.85|0.885|0.935|0.74|0.95|1.02|0.83|0.865|0.98|0.695|0.69|0.7|0.9|1.04|1.01|1.14|1.15|1.29|1.64|1.94|1.64|1.98|2.21|1.77|1.56|1.95|2|1.4|1.4|1.49|1.63|2.33|2.42|2.26|2.5|2.21|2.08|2.1|1.68|1.82|1.718|1.95|0.54|0.87|0.8529|1.29|1.22|1.08|1.12|1.04|
2022-02-19 16:58:10|pink_usa_1012|ANZLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|12.94|10.98|11.73|11.12|10.94|11.01|8.51|8.69|8.95|9.86|2.62|4.2|4.12|5.94|6|5.5|6.06|5.28|
2022-02-19 16:58:12|pink_usa_1013|FSPKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|1.76|1.74|1.86|2.2|2.42|2.56|2.2|2.21|2.44|2.48|2.36|1.82|1.78|1.86|1.55|1.65|2.01|2.07|2.72|3.09|3.12|3.56|4.17|4.09|4.85|4.8545|4.87|4.45|5.56|6.61|7.01|7.13|5.59|6.58|8.2|9.02|10|9.26|10.47|10.185|8.3|10.5301|9.96|11.19|14.23|17.41|21.3|21.9|23.76|22.61|22.72|22.13|22.88|
2022-02-19 16:58:14|pink_usa_1014|RTBRF|price|1.61003420753||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.3|0.52|0.54|0.67|1.02|1.64|1.44|1.7016|2.08|1.92|2.18|1.85|1.5|1.6|1.56|1.8|2.17|2.53|2.44|2.11|2.49|2.616|2.66|2.8|2.9215|3.15|3.18|2.451|2.785|3.42|3.51|4.13|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|
2022-02-19 16:58:17|pink_usa_1015|SPKKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||19.6303|18.0901|21.0387|21.3028|21.7429|24.4282|25.2204|23.5035|26.6725|28.5211|25|28.6972|28.5211|27.7732|27.069|23.0634|21.2148|25.132|27.4648|24.6039|22.5792|27.1127|25.8363|19.8063|14.0845|11.7518|12.993|12.7817|9.7887|11.7958|11.9225|13.7394|13.0986|13.4648|13.838|17.1549|17.1972|19.8944|22.0211|20.9859|22.4014|24.9718|24.4155|23.6549|23.662|23.0141|19.2394|14.007|15.7958|18.9577|19.1549|19.662|16.96|16.61|14.87|13.51|9.19|6.7|6.51|8.71|9.58|8.99|7.72|6.44|7.52|8.4|7.71|10.1|9.88|7.99|9.92|9.43|9.72|9.26|9.59|8.61|9.53|9.476|10.59|11.72|11.62|11.96|11.075|9.415|9.52|11.075|12.53|12.535|13.14|11.71|12.225|13.85|13.19|12.82|12.03|12.73|13.215|13.875|12.88|13.24|13.66|14.45|12.047|14.64|15.38|16.95|15.715|16.81|16.445|15.606|
2022-02-19 16:58:21|pink_usa_1016|NZTCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.23|1.58|1.58|1.86|1.77|1.47|1.42|1.48|1.62|1.44|1.93|2.128|1.5335|2.06|2|1.91|1.9|1.79|1.73|1.85|1.88|2.03|2.32|2.42|2.38|2.32|1.899|2.075|2.2|2.28|2.402|2.64|2.37|2.34|2.8|2.82|2.51|2.495|2.525|2.655|2.67|2.48|2.63|2.8125|2.952|2.25|2.837|3.07|3.39|3.25|3.32|3.42|3.05|
2022-02-19 16:58:24|pink_usa_1017|RYHTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|||27.91|33.31|36.56|36.84|30.81|31.68|30.93|27.02|24.02|26.98|29.13|33.46|34.62|32.76|29.68|30.82|30.77|35.89|38.45|41.72|44.79|38.16|39.52|38|43.61|56.2|26.24|42|45.67|52.32|53.38|47.43|53.73|42.38|
2022-02-19 16:58:26|pink_usa_1018|VETTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2183|1.355||1.33|1.45||1.61|1.8|2|2.01|1.95|1.85|2.06|2.1|2.4|2.2|2.35|2.05|2.15|2.1|2.05|2.15|2.08|2.15|2.16|2.24|2|2.05|2.21||2.29|2.12||||2.43|2.5|2.36||2.12|2.41|2.41|2.22|2.27|2.1|2.1|2.96|2.9|3.1|3.1|3.1|2.66|
2022-02-19 16:58:28|pink_usa_1019|KWIPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5426|0.6596|0.5479|0.633|0.8404|0.7447|0.7394|0.6649|0.7447|0.7606|0.8245|0.883|0.8191|0.8085|0.9149|0.8404|0.9468|0.9894|1.0213|1.0213|0.9415|0.9521|1.0106|1.0532|0.9735|0.9894|1.0319|0.86|0.8|0.93|0.935|1.04|1.04|0.94|0.96|1.05|0.98|0.96|0.9546|0.95|0.8975|0.92|0.97|1.06|1.02|0.987|0.547|0.67|0.661|0.7984|0.86|0.8138|0.83|0.7801|
2022-02-19 16:58:29|pink_usa_1020|PHPYF|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|
2022-02-19 16:58:30|pink_usa_1021|SARDY|price|0.397600685518||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|||17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|20.9|18.5|16.95|16.92|16.92|18.06|18.06|
2022-02-19 16:58:33|pink_usa_1022|DNHBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:58:33|pink_usa_1023|DNBHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:58:33|pink_usa_1024|TELNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3127|4.1667|3.8467|3.3767|4.0017|4.2933|3.5333|3.0833|3.6667|3.2667|4.3333|4.6|6.3333|7.2433|6.7367|7.4967|8.9567|9.1533|7.9333|8.99|9.6667|10.89|11.67|12.8967|18.8933|18.17|19|19.5467|23.3|18.95|20.9167|13.3467|6.63|5.64|7.6833|11.1667|14.1333|13.6667|12.35|15.75|15.9467|16.1033|15.6567|15.5667|16.1767|18.1167|15.6367|19.1|20.17|21.8667|19.9267|23.1167|23.5833|22.1217|23.315|21.935|20.5767|20.1333|22.79|18.67|16.5|16.245|15.905|16.42|14.56|16.7575|16.34|20.78|21.01|22.6|20.75|19.97|19.04|19.84|22.1425|20.11|17.7|14.04|15.3675|16.315|16.5|17.73|17.1901|16.84|15.38|||
2022-02-19 16:58:37|pink_usa_1025|YARIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|3.825|4.9|6.5|7.75|7.8|9.25|7.5|7.975|6.4|7.175|11.425|14.175|15.575|13.25|19.675|26.425|31.045|20.125|10.025|11.55|14.075|15.275|22.275|21.5|15.14|23.6|27.64|24.705|29.005|21.87|19.73|24.134|20.24|24.58|24.993|22.645|21.425|20.87|20.91|21.61|25.2375|24.83|21.845|25.8|24.56|19.37|21.15|19.095|16.625|16.245|18.85|19.34|18.315|22.97|22.16|42.5|20.87|23.97|18.96|20.51|24.06|21.35|20.35|15.125|18.845|18.985|20.15|26.23|27.8|24.511|24.81|
2022-02-19 16:58:40|pink_usa_1026|YRAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|20.95|23.1|34.5|34.25|43|40.15|29.4|42|52.2|49.15|58.25|41.2|39.25|48.1|39.8|48.81|49.2|45.477|41.2162|41.6|42.85|42.4|49.8|49.93|45.4|51.9|52.95|41.55|43.05|39|32.92|32.93|37.51|38.42|37|46.35|45.75|42.05|41.25|48|38.75|41.15|46.0641|42.65|37.7|27.93|36.65|37|42.87|51|54.24|44.99|49.58|
2022-02-19 16:58:42|pink_usa_1027|NSKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5||17.66|17.62|||20|||18.45||20.82||23.37|19.88|16.4|19.95|19.15||16|16.33|14.31|15.65|14.025|15.05|15.4|16.8994|17.8|23.7|23.8|18.83|13.01|15.8351|12.9|14.3|15.601|10.1|15.09|15.09|18.93|21.4|26|25|30|
2022-02-19 16:58:44|pink_usa_1028|ASTVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|3.63|3.42|3.88|4.06|4.4|4.65|6.11|5.83|5.35|5.78|5.9|6.35|6.6254|5.53|5.67|5.2|6.26|5.85|8.1|8.67|8.93|9.45|7.8|9.1||7.85|9.5|11.82|14.3|13.13|12.0054|10.35|9.75|9.78|6.511|7.55|8.35|9.07|12|14.05|12.65|12.65|
2022-02-19 16:58:46|pink_usa_1029|SREDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9||13.79|14.95|10.55|10.45||18.64|16.6|12.05|9.65|10.55|6.24|9.504||9.2||11.986|11.754|11.338||11.132||7.35|||7.94|7.73|7.39||10.54|||15.96|15.5||||16.57|16.57|16.57|12.07|12.07|11.17|11.17|10.79|10.79|10.79|10.79|10.79|10.79|
2022-02-19 16:58:47|pink_usa_1030|GJNSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25||14.25|14.44|16||15.85|18.61|21.05|17.76|21.1|16.35|17.76|15.68|13.19|16.18|16.28|17.56|18.41|15.57|15.44|16.89|17.66|18.2|18.65|15.71|16.77|15.28|18.08|20.76|20.19|20.35|17.61|18.43|20.79|23.28|24.04|23.878|22.2|24.89|
2022-02-19 16:58:49|pink_usa_1031|NLLSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|17.9|20.85|20.85|25|25|25|49.085|102.5|78|70|48|52.7|
2022-02-19 16:58:51|pink_usa_1032|NDCVF|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|
2022-02-19 16:58:53|pink_usa_1033|TGSNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.9|7.8|10.02|14.4|18.7|22.15|12.07|14.3|21.45|25.6736|27.95|20.23|21.82|28|27.05|33.25|31.5934|38.8|33.1477|32|26.3|31.05|31.6296|25.7317|20.67|24.6|25.95|18.12|17.5|15|16.3|21.28|21.7|21.5|20.71|23.42||25.5|33.8|37|29.8|28.75|25.8|28.3193|30.85|14.6794|14.5|12.8|15.3|16.8|14.9206|10|10|
2022-02-19 16:58:55|pink_usa_1034|TGSGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2|32.6|27.43|32.5|31.55|24.82|21.966|23.19|24.08|18.94|16.14|15.66|16.43|16.92|22.15|22.23|20.72|24.56|24.1|25.77|34.71|41.44|24.3|28.04|25.97|26.3275|32.2|10.5|16.18|12.25|14.36|16.19|13.43|10.2|9.45|
2022-02-19 16:58:57|pink_usa_1035|ORKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15|15|16.25|16.75|18.25|16|18|17.045|16.5|17.1|19.2|16.53|16.3508|16.838|17.4|19.75|22.8|28.05|25.25|26.85|31.928|36.5|36.1|38.4|39.75||43.05||57.95|67.05|17.9|16.9|19.45|12.1|12.8|10.6|6.05|6.95|6.8|9.25|9.85|8.55|6.75|9.12|9.45|9.53|9|7.96|7.42|7.89|7.05|7.57|8.75|8.3|8.06|7.69|7.649|8.35|8.84|9.08|7.04|7.53|7.94|7.23|7.72|8.9|8.715|10.135|8.71|8.92|10.162|10|10.18|10.77|8.995|8.56|7.875|7.65|8.98|9.05|9.98|8.175|8.87|9.94|9.68|10.005|10.48|9.06|9.7|
2022-02-19 16:59:01|pink_usa_1036|DETNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0638|5.4014|5.2748|4.3464|3.5024|||4.7262|4.6418|13.5034|219.4301|13.3768|11.2669|14.0098|12.5075|12.9126|12.4062|11.3091|9.3152|8.8616|9.3342|8.76|5.4|5.04|6.99|5.79|5.68|7.18|10.75|15.53|17.26|16.93|14.78|18.61|30.23|26.35|39.38|33.61|27.89|32.92|26.4|27.59|29.66|11.2956|18.31|16.5|23.45|30.4|30.65|30|31.7075|
2022-02-19 16:59:03|pink_usa_1037|MHGVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.435|11.719|13.58|13.91|13.92|11.57|11.42|12.34|13.43|15.84|16.75|16.78|18.02|15.97|16.94|19.43|16.61|20.0263|20.02|23.085|20.95|22.38|23.845|23.095|26.14|15.11|19.04|16.79|22.04|24.7|25.78|27.39|23.76|||||
2022-02-19 16:59:05|pink_usa_1038|MNHVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|10|29|63|72|74.54|82|68.5|84.5|102|115|77.5|52.5|43.5|54.9|59.8|82|91|92|95|105|119|10.49|13.49|13.92|13.82|11.9|11.4|12.25|13.404|15.54|16.65|15.254|18.2|16.7|17.1|19.5|16.296|19.5|20.2231|22.65|22.3|23.5999|23.8|23.65|25.58|17.05|18.4|19.8|21.715|24.689|26.105|26.9656|23.05|
2022-02-19 16:59:08|pink_usa_1039|AVACF|price|0.285498489426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9797|19.8689|20.8623|21.7962|17.0277|14.3056|15.5275|16.67|13.4512|7.7419|7.2124|2.9307|2.6|3.4|2.85|3|2.55|3.05|2.75|2.8|2.25|1.65|2.93|3|4.81|2.12|2.17|2.61|3.08|5.47|5.05|4.2|4.59|3.7|
2022-02-19 16:59:10|pink_usa_1040|GRGSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9246||||4.4|3.84|2.96|3.3|3.31|3.51|5.27|6.1|6.8|9.4|9.12|8.01|9.09|8.84|11.1075||13|13.4|12.7|12.4|12.5|11.95|15.3499|10.2|8.8|8.7|9.5|10.72|9.84|8.77|
2022-02-19 16:59:12|pink_usa_1041|TMRAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|8.375|9.625|13.313|15.875|18.375|17.375|15.55|9.25|8.5|9.5|7.7|5.54|6.6|3.95|4.6|5.8|6|5.45|4.6|3.4|5.25|4.75|4.05|6.35|6.9||6.6||7.25|7.3|8.95|7.05|6.4|7.5|7.22|5.9|3.12|3.65|3.3|4.62|4.58|4.77|4.29|5.9|5.92|7.27|8.47|6.26|6.64|7.95|8.16|8.64|8.9|9.54|9.29|9.52|8.45|9.33|8.44|7.71|7.51|8.43|8.89|9.25|10.79|10.02|10.71|11.35|10.73|11.11|12.3|14.832|14.93|19.35|21.87|23.8|23.69|27.89|32.65|26.75|30.88|29.75|37.4|40.59|49.632|43.32|52.908|58.456|72.08|
2022-02-19 16:59:15|pink_usa_1042|ASCJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|6.5579|5.61|6.2|7.94|7.1|7.2|4.54|4|5.32|3.58|2.92|3.42|3|3.26|2.8|3.39|2.94|2.7|2.8752|2.91|3.6|3.51|3.5|3.65|4.26|3.55|3.66|1.8|2.75|2.96|3.38|3.57|3.6|3.67|3.85|
2022-02-19 16:59:17|pink_usa_1043|ENTOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1686|14.1686|14.1686|15|15|15|12.75|13.8059|22.15|22.1|22.1|22.1|22.1|
2022-02-19 16:59:18|pink_usa_1044|AKKVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|5.9|5|8.2|11.02|14|15.22|13.85|13.35|16.65|22.31|19.55|9.36|10.41|16.28|12.82|19.42|20.5|19.13|13.67|15.67|17.36|15.65|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|
2022-02-19 16:59:20|pink_usa_1045|SALRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|10.5|10.9415|12.69|7.845|11.85|13.545|14.4301|16.69|20|17.9|16.96|
2022-02-19 16:59:22|pink_usa_1046|HXGCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.465|0.735||1.714|1.45|1.1|1.18|1||0.93|0.55|0.6|0.58||0.695|1.02|1.1|1.77|2.168|5.14|5.31|5.86|4.57|3.08|2.82|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|
2022-02-19 16:59:24|pink_usa_1047|BRRDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2186|9.08|10.25|8.7|9.354|10.35|10.79|10.79|8.25|8.25|14.1741|14.1741|18.9|22.37|23.3|23.3|
2022-02-19 16:59:26|pink_usa_1048|BDOUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|24.1|31.74|32.39|26.48|23.25|21.84|25.91|26.09|27.56|28.31|32.08|22|19.95|18.72|21.715|20.855|23.5|22.16|24.75|
2022-02-19 16:59:27|pink_usa_1049|SMGBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.4|8.6|11.35|13.15|14.75|16|15|17.25|35.15|36.1|27.39|26.19|26.76|26.1|27.74|26.7|25.25|28.6|22.03|17.33|14.37|15.11|18.5|16.84|16.4|15.65|13.5|10.61|9.55|16.37|17.48|19.2|18.31|21|21|18.95|21.78|26.8|25.63|31.29|28.25|33.25|35.45|33.95|32.31|18.34|19.75|19.68|25.051|25.5|24.38|22.92|22.67|
2022-02-19 16:59:30|pink_usa_1050|MTPOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2301|25.22|15.21|16.5|13.95|16.67|18.57|20.238|19.01|21.78|
2022-02-19 16:59:31|pink_usa_1051|BPHLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|57.41|38.8|45.07|40.15|||43.1|41.21|||35.095||39.7||39.7|39.7|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|31.65|31.65|34|39.86|24.7375|26.72|25.7725|35.4775|35.9675|37.24|34.3975|37.8475|
2022-02-19 16:59:33|pink_usa_1052|AYALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|11.075|10.725|14.375|13.825|12.75|14.45|11.64|12.705|14.865|15.92|15.25|17.03|17.05|16.23|15.79|17.38|18.45|17.52|14.45|16.27|17.6|17.7|20.65|18.75|15.68|16.6|17.75|17.955|17.5|17.67|15.2|9.475|16.38|15.7|17.87|15.412|14.9|15.85|16.8|
2022-02-19 16:59:35|pink_usa_1053|JGSHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.659|0.7143|0.7429|0.9048|0.9905|0.8714|0.8762|0.8095|1.0286|1.1238|1.1714|1.4286|1.4762|1.4095|1.4|1.2571|1.5867|1.7619|1.6533|1.4|1.6667|1.5905||0.9714||1.0476|0.9524|0.9333|1.2381|1.2762|1.3333|1.4286|1.0095|1.1238|1.2202|1.2202|1.2202|1.08|1.0948|1.0948|
2022-02-19 16:59:37|pink_usa_1054|ABTZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.24|14.31|16.89||14.56|15.04|||14.94||10|8.53|9.83|11.42|11|10.57|11.06|5.9|9.5|9.29|10.27|7.01|8.59|10.485|10.485|
2022-02-19 16:59:39|pink_usa_1055|SVTMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|4.3333|||5.6333||7.4|8.102|8.54|8.2133|8.2133|8.5864|9.5|11.4333|11.8667|14|16.66|15.0533|10.0867|10.94|11.7|11.7133|12.32|13.6733|14.3533|||10.5333|14.7333|15.44|12.41||13.22|||21.84|17.98|15.7|17.19|18.27|17.8|17.8|17.8|19.43|19.43|19.25|17.83|21.59|20.36|19.04|19.04|18.94|
2022-02-19 16:59:41|pink_usa_1056|ALGGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|26.7|27.5|29.79|29.16|32.3|33.4625|29.869|24.999|29.7|24.8575|17.71|17.17|18.115|16.53|16.65|12.79|12.4325|15.02|15.815|16.47|13.02|10.7|11.42|11.87|14.7|14.99|11.84|11.8|6.445|7.045|7.0825|11.055|10.17|10.25|10.39|11.85|
2022-02-19 16:59:43|pink_usa_1057|JBFCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.5|11.98|14.55|15.78|15.37|16.27|17.62|18.14|19.08|17.42|15.926|18.22|17.15|19.59|20.4|14.52|14.78|16.67|19.168|19.58|22.35|21.3|20.15|23.05|23.44|21.88|17.2|17.4|8.77|11.7|10.94|16.77|14.4|17.27|15.24|17.03|
2022-02-19 16:59:46|pink_usa_1058|PHTCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|10|24|47|20.5|23|52|50.05|35|51|51|56.1|40|62.46|63.25|59.75|65.8|61.51|73.67|70.15|59.67||63.15|69.59|73.15|62.27|62.05|51|48.14|41|37.46|43|29.63|26.78|30.19|34.91|32.17|28.84|27.42|21.07|23.93|22.22|21.25|23.8|23.8|19.13|19.13|22|28.6|23.75|27.205|26.21|26.2525|36.175|
2022-02-19 16:59:49|pink_usa_1059|MAEOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.63||11.63|12.99|11.77|12.51|12.95||13.4299|13.6701||13.67|||11.39|11.89|10.64|10.9|11.42|12.77|13|13.99|13.99|14.22|14.28|13.53|12.19|10.08|14.42|11.93|12.18|10.33|11.2|11.36|11.36|
2022-02-19 16:59:51|pink_usa_1060|ABZPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.16|||17.34|15.75|||15.75|15.75|15.75|15.75|15.75|12.8|11.6|11.22|11.53|10.62|9.82|12.645|12.645|
2022-02-19 16:59:52|pink_usa_1061|MGAWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.29|||29|21.8||15.24|19.28|20.68||14.45||18.53|18.48|20.15|17.7088|15.72|16.42|17.66|21.5|23.55|18.37|15.48|7.31|14.21|11.69|16.9|15|13.35|11.39|12.8175|
2022-02-19 16:59:54|pink_usa_1062|RRETY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|14.42|16.13|13.75|16.81|18.98|15.99|15.43|13.52|15.18|17.53|16.22|14.76|15.45|17.13|20.62|20.75|16.26|14.5|14.71|15.85|15.51|14.95|15.3|14.25|8.66|14.3|13.5|14.98|10.795|10.705|9.71|13.15|
2022-02-19 16:59:56|pink_usa_1063|UVRBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.91|25.52||32.29|31.78|36.34||50|50.02|40.17|41.39|39.5|44.55|45.31|39.77|32.5|34.65|32.68|29.61|29.83|28.36|21.25|27.39|25.61|28.61|33.96|33|33|20.66|27.19|26.7|31.09|30.25|29.03|26.76|26.05|
2022-02-19 16:59:58|pink_usa_1064|MWTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14|16.3|19.78|23.1|19.23|16.59|12.65|13.42|14.73|15.88|18|15.75|13.73|10.21|||14.36|15.65|13.4|15.77|15.01|15.43|13.96|13.09|12.3|10.67|12|12.45|12.45|12.1|3.7|6.14|6.16|7|7.55|8.27|7.25|8.55|11.87|
2022-02-19 17:00:00|pink_usa_1065|PGCMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1|0.83|0.96|0.83|0.99|0.807|0.75|0.88|0.92|0.77|0.741|0.7|0.79|0.9625|0.95|||0.93|0.99|0.95|0.85||0.835|0.835|0.93|0.93|0.91|0.75|0.67|0.765|1.05|1|0.8|0.87|0.845|0.71|
2022-02-19 17:00:03|pink_usa_1066|GTMEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.05|36.95||||47.74|59.36|47.85||47.88|51.44|42.5|30.95|37.88|40.05|39.55|37.636|30.235|28.85|37.81|34.89|36.73|42.35|35|39.43|36.11|43.23|41.97|42.55|38.975|38|58.24|66.035|
2022-02-19 17:00:07|pink_usa_1067|DMCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.779|2.55||3.01|3||2.9|4.39|1.9|2.335|2.84|2.84|2.09|1.65|1.65|1.08|0.84|0.8|1.05|1.13|1.06|1.41|1.51|
2022-02-19 17:00:10|pink_usa_1068|CEBUY|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|
2022-02-19 17:00:12|pink_usa_1069|DLNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|4.8526|5.18|4.9|5.94|5.65|6.39|6.21|4.878|5.6|5.44|4.7025|4.5|4.72|5.28|5.02|4.26|4.55|2.52|2.45|2.65|3.79|3.71|4.34|3.655|4.4|
2022-02-19 17:00:14|pink_usa_1070|ASOZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25||||14||14.25|13.91|17.15|15.96|13.16|13.17|14.34|14.29|16.16|13.95|14.15|14.61|12.4|14.96|13.24|14.17|13.115|13.6223|12.18|14.41|12.26|11.41|11.23|11.23|13.12|14.42|13.46|16.75|15.2025|18.97|17.6|17|18.11|21.47|21.47|
2022-02-19 17:00:17|pink_usa_1071|GLPEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|7.75||8.6|7.3|8.1884|9.5|10.55|11.4|9.1|8.59|8.81|5.84|7.8|7.82|7.83|8.252|8.36|8.12|8.4|8.86|8.24|5.33|5.64|5.91|4.81|5.92|6.185|6.485|6.545|7.365|7.45|7.44|8.79|9.26|9.315|9.455|9.825|7.89|8.03|7.402|7.46|8.36|5.5275|5.77|4.52|5.33|5.76|5.48|5.45|4.82|
2022-02-19 17:00:21|pink_usa_1072|EDPFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.375|38.75|48.75|49.875|46|41.375|39.563|34.125|31.5|34.375|37.125|34.063|32.25|30.375|26.6|23.7|23.9|21.06|21.2|19.95|16.18|16.92|17.18|21|22.3|25.73|27.78|27.58|28.71|30.31|28.74|25.56|28.29|30.6|36.38|36.16|43.44|49.27|54.09|55.15|58.28|63.95|61.7|57.55|43.36|38.45|37.25|36.89|44.85|44.45|38.45|32.13|34.1|33.25|38.28|34.84|31.41|30.74|29.49|22.544|28.89|30.28|31.21|34.1|36.76|36.41|45.24|50.26|42.325|40.35|39.23|38.44|35.37|34.36|34.825|33.27|33.01|30.16|33.15|33.92|37.766|34.23|37.735|39.18|38.26|33.985|39.435|38.74|38.745|42.47|39.23|47.708|48.91|60.52|56.71|55.05|54.05|53.86|
2022-02-19 17:00:26|pink_usa_1073|JRONY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|10.05|12.9|17.55|20.1|20.15|18.05|26.8|31.05|32.45|39.55|31.25|34.31|39.14|34.06|34.02|38.9|38.73|40.9|40.93|39.18|34.22|33.08|21.91|20.15|26.03|25.72|26.41|26.335|31.71|31.66|33.38|31.15|33.44|39.11|38.72|38|35.92|30.3|30.05|23.6|29.27|31.74|34.47|33.1564|35.805|35.266|32.6|35.16|33.7|36.64|39.72|45.78|
2022-02-19 17:00:30|pink_usa_1074|CTTOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.533|3.533|3.533|2.24|3.54|2.25|2.54|2.85|2.97|4|5.79|5.5|4.95|
2022-02-19 17:00:32|pink_usa_1075|SBRCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|9.07|10.2|13.45|10.24|11.93|12.06|12.45|11.2|12.64|12.44|9.13|10.3|8.32|4.043|4.37|5.31|4.85|6.01|6.65|8.54|9.45|11.495|11.74|10.31|14.22|17.1|18.39|13.505|12.734|10.89|13.18|15.17|14.33|16.4|9.4|11.34|11.33|14.74|15.5|16.84|18.13|16.03|
2022-02-19 17:00:34|pink_usa_1076|SGTPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.15|2.5|3|3.65|4.7|5.55|4.24|4.63|5.1648|5.98|4.96|4.49|5.15|7.08|5.36|6.558|6.45|7.18|6.05|7.09|7.94|6.9|8.528|6.8|5.38|7.535|7.62|6.02|5.95|6.415|6.03|4.67|5.19|5.74|4.8|5.14|4.91|5.105|4.965|5.58|5.66|6.24|6.71|5.85|6.15|4.49|4.96|4.86|5.55|5.3425|6.26|5.16|5.185|
2022-02-19 17:00:36|pink_usa_1077|SGTZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|5.49|6.2|7.13|8.65|8.62|9.91|9.44|9.78|10.2|10.53|9.85|8.43|7.99|10.28|7.94|9.86|8.75|8.93|7.66|8.8|8.52|7|7.8|7|4.55|6|5.973|5.1|4.74|5.77|5.038|4.785|5|5.12|4.29|5|4.776|4.88|4.48|4.2|3.74|3.73|4.03|5.34|7.66|3|5.59|4.37|4.61|4.525|5.15|4.83|5.26|
2022-02-19 17:00:39|pink_usa_1078|OGZPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.875|19.75|21|23.2|20.625|20.525|21|28.25|24.475||16.7|7.3|7.45|9.365|11.93|12.075|11.48|10.185|10.295|12.83|15.95|14.46|9.78|10.78|12.5|9.72|10.15|9.09|8.66|6.72|9.05|8.585|7.43|8.49|7.11|4.37|4.55|5.38|3.9105|3.63|4.31|4.48|4.2|4.905|4.495|3.96|4.14|4.5|4.88|4.36|4.675|4.385|4.82|7.36|7.18|8.17|4.492|5.5|4.85|5.5399|5.8965|7.57|9.16|9.29|||
2022-02-19 17:00:41|pink_usa_1079|LUKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.688|10.5|13.625|12.75|13.81|8.95|9.75|13.313|44.51|48.1|54.95|63.75|61.5|61.3|55.75|79.5|75.89|22.936|29.813|27.575|31.875|29.275|32.188|36.1|56.675|59.3||84.55|86.25|86.25|82.35|78.1|80.65|86.1|79.6|105.45|65.95|32.35|39.75|44.7|55.4|56.35|56.29|52.48|56|57.45|69.9|62.85|55.95|52.85|62.99|53.34|64.27|66.099|63.05|56.3|64.5|61.83|50.5|60.2|54.82|41.3|46.32|43.1|33.43|32.59|40.53|40.93|47.1|56.13|53.48|46.86|52.1|57.02|66.9|66.35|69.625|71.71|90.16|85.16|84.53|97.95|56.23|78|63.48|69.72|81.38|91.92|90.51|87.67||||
2022-02-19 17:00:45|pink_usa_1080|NILSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|15.89|21.9|20.15|17.75|21.05|25.713|34.15|44.85|64.4|76.74|57.5|60|54.75|56|60.1|76.65|94.5|89.9|114|123.25|152.5|183|218.55|238.8|269|27.6|26.75|12.75|6.38|7.14|9.06|12.41|14.05|16.8|15.07|15.94|23.8|25.28|26.15|21.76|14.98|18.6|16.19|16.64|18.7|16.69|14.09|15.22|16.6|15.551|19.92|19.9|14.85|17.66|17.06|15.88|12.62|13.88|13.145|15.2|16.52|15.79|13.675|16.53|18.56|18.99|17.84|17|18.945|22.46|22.295|25.03|30.9|20.8|28.56|25.69|31.94|30.39|34.01|30.88|30.66|
2022-02-19 17:00:48|pink_usa_1081|GZPFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|10.8|13.3|15.7|20.75|26.5|26.05|20.4|19.13|20.72|26.25|22|18.2|22.45|26.2|21.9|23.7|23.15|22.05|17.85|22.64|22.717|18.91|22.32|19.08|12.33|13.39|12.025|11|10.6327|10.87|12.47|13.93|17.17|17.3|15.59|19|20.88|24.84|25.92|25.33|24.38|25.07|31.1|32.98|34|19.07|25|19.12|21.55|24.66|29.61|31.62|36.475|
2022-02-19 17:00:51|pink_usa_1082|RSHYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|5.3|5|5.12|4.82|3.36|3.2|3.82|2.28|2.65|2.32|1.91|1.44|1.7|1.731|1.58|2.0075|1.886|0.9921|0.9199|0.9985|0.9286|0.979|1.02|0.8831|1.2|1.37|1.56|1.23|1.3899|1.25|1.24|1.07|0.89|0.65|0.7209|0.919|0.815|0.896|0.788|1.07|0.93|0.995|1.06|1.155|1.09|0.92|
2022-02-19 17:00:53|pink_usa_1083|NOVKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.0013|120|107|115.4192|133|135|98.0319|123.5|99.6|77.25|72|97.75|93.05|81.1093|92.35||111|126|127|105|115.5|117.5|134.5|148|168.75|168.5|172|206.5|208|205|116|146.25|134.9809|167|196.818|212.5|255.0469|232.45|
2022-02-19 17:00:55|pink_usa_1084|OAOFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|31.3195|29.1|31.12|33.39|43.15|40.6|25.1|27|39.73|32.98|40.81|42.18|39.53|34.2761|39.68|37.79|32.09|39.93|35.93|24.38|28|32.91|28|26.08|31.54|30.44|30.47|41.18|36.6|37.89|43.3|49.6|64.23|63.4|75.9|63.755|68.99|72.95|68.5|73.65|37.9|47.092|34.8864|42|47.63|43.215|41.91|40.214|||
2022-02-19 17:00:58|pink_usa_1085|ROSYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.688|19.875|14.563|1.9375|4.3125|5.0625|9.3125|4.75|10.8125|21.125|12.5625|9.9375|5.4375|5.37|5.35|3.3|5.57|7.27|6.05|5.92|7.17|8.01|10.28|10.08|12.38|14.24|12.75|12.88|10.84|12.28|11.99|14.99|13.38|19.44|26.3|29.16|44.7|51.22|57.24|61.77|70.89|70.01|70.01|27.8|58.05|52.25|30.56|29.36|28.82|29.75|23.1|26.65|28.8|36.25|40|28.14|27.15|29.6|20.65|26.1|23.91|22.6|16.21|19.83|20.55|15.16|15.483|16.165|9.61|7.94|10.01|8.55|7.4|8.46|8.65|7.37|8.202|8.15|7.17|7.09|6.52|6.95|6.57|6.37|5.97|6.5|7.3|7.74|7.272|4.66|7.3|7.37|7.73|8.47|8.54|7.7|6.775||
2022-02-19 17:01:03|pink_usa_1086|AUCOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.4|8.95|9.83|7.8|11.81|16.23|12.93|9.53|12.76|11.01|11.18|11.25|10.25|8.55|8.75|11.24|11.355|13.17|14.46|15.9|15.67|19.6|21.505|23.7|19.55|21.8665|17.27|17.14|
2022-02-19 17:01:05|pink_usa_1087|AOMOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.675|1.65|1.5|2.375|3.3|4.75|6.245|5.125|4.75|5.15|5.15|4.5|3.25|2.44|2.475|1.75|2.1|2.2|2.25|0.95|1.6|1.15|0.96|0.93|0.979|0.4|0.55|1.26|0.85|0.45|0.45|0.25|1.15|1.55|1.7|1.7|2.2|2.27|2|1.5|1.5|1.58|1.52||1.52|1.55|1|1.11|2.25|1.21|1.7|1.87|1.5|1.36|
2022-02-19 17:01:07|pink_usa_1088|DBSDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|63|48.5|50|45.5|42.5|36|28.5|29.8|28.7|32.25|30.25|27.75|24.75|21.4|24.5|29.95|34.5|33.1|33.5|37.35|39.1|36.05|33.5|37.7|39.75||45.8|53.1|57.55|58.65|63.4|55.2|55.1|52.75|56.9|45.76|26.65|21.63|32.98|37.72|43.83|42.2|38.52|41.9|44.22|45.09|46.37|39.2|36.1|45.77|42.59|47.54|48.61|49.65|49.2|54.25|53.2|48.96|54.05|57.77|61.565|58.81|60.18|48.3|47.32|46.08|45.69|45|48.045|53.88|58.75|60.78|73.65|85.88|79.27|72.35|68.405|75.09|75.325|72.56|76.84|47.45|59.6599|59.3275|76.18|85.12|87.38|87.15|96.4815|
2022-02-19 17:01:10|pink_usa_1089|UOVEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.613|17.25|12.5|12.75|13.5|14.75|13.55|12.7|9.875|13.7|16.55|14.7|12.75|13.25|12.3|15.2|14.95|14.75|15.9|15.3|15.95|16.9|17.3|17.55|16.65|17.6||19.6|24.5|24.45|27.95|30.85|28.9|26.3|27.75|27.92|22.7|18.18|13.58|20.1|23.75|27.67|28.03|27.3|27.68|27.68|29.06|31.1|27.69|23.9|28.85|28.49|32.6|32.3|31.6|31.07|34.77|32.98|31.53|36.18|35.64|36.94|33.41|33.96|26.81|27.76|27.68|26.07|27.94|28.065|30.99|33.14|34.63|38.58|42.985|38.955|37.76|35.14|37.525|37.936|37.54|39.17|25.17|29.17|28.362|34.11|38.2|38.0099|37.79|39.66|
2022-02-19 17:01:14|pink_usa_1090|OVCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.56|12.75|||14.39|14.39|15.11|15.61|12.8|14.26|13.83|14.9|15.93|16.38|16.99|17.13|15.71|14.99|15.56|17.33|15.33||15.02|12.424|12.413|12.9|12.4|12.52|12.6|13.615|15.45|16.73|18.41|19.21|16.73|16.655|16.62|16.335|16.595|15.72|16.2|11.9|13.05|12.29|15.266|17.735|17.66|16.75|16.85|
2022-02-19 17:01:16|pink_usa_1091|PTBRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.78|12.1573|||7.93||10.02||10||12.85|12.33|13.85|18.15|17.08|13.3575|12.72|15.21|14.34|16.79|16.79|13.93|6.47|7.6|8.03|11.11|11.67|9.3|8.73|12.22|
2022-02-19 17:01:18|pink_usa_1092|JCYCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9161|||22.3035||31.4134|30.2616|29.8427|34.7956|39.9474|38.9212|39.1621|36.9212|40.628|41.4134|45.2877|34.45|32.8794|29.7171|36.1987|37.5181|36.0102|31.8846|33.0993|26.59|19.68|23.34|32.08|30.68||30.1|32.16|32.83|28.81|30.576|27.14|26.28|26.28|24.95|26.23|24.39|22.08|22.2262|11.35|15.61|13.07|14.8|16.85|16|15|15|
2022-02-19 17:01:19|pink_usa_1093|JCYGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|54.2|56.85|63.76|69.05|78.99|68.55|70.2|79.65|79.83|82.75|65.07|62.05|56.18|69.59|70.14|67.67|61.45|59.22|52.3|39.47|49.07|54.1|50.57||56.7|63.19|64.61|58.29|62.35|54.62|48.6|48.51|48.51|48.51|50.37|49.55|44.16|27.78|27.93|25.69|29.555|33.53|31.92|28.14|30.06|
2022-02-19 17:01:21|pink_usa_1094|GIGNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|39.25|45.2|33.4|40.35|73.6|80.55|79.9|79.3|63.71|58.35|68.64|55.26|56.795|55.9|58.09|52.31|58.48|57.56|52.85|53.75|45.55|40.84|33.55|33.77|26.12|27.05|30.15|25.76|27.11|33.127|39.2|43.24||48.48|42.05|44.34|38.43|36.93|37.33|34.21|32.36|34.22|22.46|27.13|24.1125|33.11|34.2|30.4|28.29|27.45|
2022-02-19 17:01:23|pink_usa_1095|HAWPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|35.24||||35.24|35.24|41.62|41.62|41.62|41.62|41.62|27.6|27.6|27.6|27.6|27.6|27.6|
2022-02-19 17:01:24|pink_usa_1096|KPELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5455|5.5818|6.3182|8.0909|10.5818|10.6909|12.1818|11.7545|12.3455|14.8091|17.2091|17.47|12.91|13.97|17.31|16.43|18.39|17.978|18.4|16.54|17|17.39|16.91|17.13|16.35|13.21|13.155|12.51|9.43|9.14|8.63|8.1|7.655|8.3|9.89|9|9.57|11.09|11.67|10.5|10.485|8.41|9.11|9.811|8.48|10.05|7.41|8.63|6.312|7.9108|7.9|7.59|7.6|7.34|
2022-02-19 17:01:27|pink_usa_1097|CDEVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|5.375|4.5|4|4.55|4.3|3.15|3.8|1.5|3.16|3.7|3.1|2.65|2.3|2.1|2.4974|2.75|3.6|3.8|2.9|3.85|4.3|4.15|4.31|5.25|5.15|5.95|5.5|8.05|8.15|9.55|11.3|10.75|9.85|7.1|7.8|6.45|4.31|3.25|5.97|7.45|7.78|7.45|7.82|8.78|9.6|8.81|8.53|7.89|6.91|8.77|8.24|9.36|10.62|9.21|8.395|8.25|7.45|7.61|8.22|7.71|7.78|7.42|7.16|5.51|5.505|5.56|6.06|6.6|5.57|7.26|7.85|8.292|9.24|10.03|7.83|6.515|5.835|6.675|6.93|7.05|7.93|4.53|6|5.86|6.09|5.94|5.35|5.305|4.96|
2022-02-19 17:01:30|pink_usa_1098|SINGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.25|18.5|18.5|21.15|21.55|20.18|24.85|23.5|21.37|23.11|18.02|15.78|17.02|15.8|17.3|17.7|17.44|15.64|16.55|16.21|16.7|16.49|15.39|17.42|17.39|15.96|14.9|15.78|16.89|15.08|15.47|13.2|14.42|14.524|14.85|16.04|16.47|16|14.045|13.505|14.38|13.35|13.42|13.39|9.65|5.504|4.88|6.36|8.3|7.16|7.3|7.295|
2022-02-19 17:01:32|pink_usa_1099|GARPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6|58.9|54.25|56.1|49.3|54.6|58.98|50.34|51.85|52.65|47.2|43.81|42.38|43.28|44.72|45.13|39.85|34.16|29.08|30.34|22.89|23.55|31.5|25.43|26.36|29.6629|27.195|26.27|28.03|27.75|26.39|23.82|17.76|16.68|20.105|19.55|16.94|15.635|10.2|10.535|10.405|12.04|15.07|16.575|17.44|17.66|
2022-02-19 17:01:34|pink_usa_1100|SGAPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.55|25.45|26.5|27.61|26.95|23.4|17.4|16.65|19.79|22.5|21.49|23.2|21.7|23.66|23.09|23.33|24.85|24.65|23.8|25.03|25.37|26|27.73|28.92|29.2|29.95|28.26|28.84|30.5324|29.775|29.31|32.245|31.48|25.23|26.08|28.66|28.67|29.51|25.02|28.23|27.1|27.305|26.57|25.62|23.32|23.52|21.165|22.405|25.45|22.59|24.46|17.94|18.06|15.37|17.305|18.28|17.15|18.27|17.16|
2022-02-19 17:01:36|pink_usa_1101|SNGNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.7|1.68|1.95|2.35|2.11|2.25|2.04|2.3|2.39|2.24|2.46|2.46|2.43|2.46|2.5|2.74|2.78|2.83|2.84|2.96|2.83|2.74|3.02|3.088|2.905|3.04|3.098|2.65|2.56|2.84|2.94|2.9101|2.53|2.8|2.72|2.72|2.64|2.61|2.286|2.26|2.13|2.225|2.5575|2.315|2.51|1.65|1.785|1.62|1.7|1.75|1.685|1.77|1.715|
2022-02-19 17:01:38|pink_usa_1102|SPXCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.35|74.55|87|85.98|94.55|88.85|87.85|83.05||||90.01|88.4|87.016|75.95|82.41|89.37|84.79|80.78|76.09|83.58|80.49|82.85|82.716|84.5|78.77|81.255|78.08|80.765|87.86|90.98|100.46|96.7|86.27|98.01|104.07|109.24|122.62|109.268|105.75|
2022-02-19 17:01:40|pink_usa_1103|UOLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.85|4.75|9|10.1|11.4|10.9|10.95|14|14.2|14.96|15.79|12.42|12.35|15.27|13.81|19.06|19.67|22.54|20.54|20.55|19.28|19.15|21.05|20.63|20.06|22.16|20.72|17.09|17.56|18.31|15.48|16.86|16.37|20.21|22.68|24.26|26.03|25.72|22.15|20.34|17.88|19.805|22.125|21.65|23.56|18.48|18.84|19.63|23.461|23.93|20.95|20.08|21.45|
2022-02-19 17:01:42|pink_usa_1104|SPASF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.01|0.935|0.74|1.56|1.58|1.89|1.87|1.96|2.25|2.14|2.02|2.12|1.77|1.75|1.9|2.09|2.212|2.3|2.38|2.42|2.5|2.53|2.406|2.53|2.38|2.28|2.21|2.45|2.63|2.71|2.74|3.03|3.68|3.345|3.3737|3.63|3.44|3.842|3.81|3.61|3.64|3.25|3.68|3.74|3.4166|3.66|1.9|2.016|2.05|3.09|3.27|2.9|2.97|3.04|
2022-02-19 17:01:45|pink_usa_1105|SPSTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.8|16.9|16.5|18.6|18.75|18.6|16.56|14.59|15.67|16.95|17.87|18.92|20.17|20.29|19.85|20.95|20.81|27.99|27.9|28.95|28.51|28.61|27.015|22.75|22.8|22.38|22.51|21.07|19.51|19.7|19.46|18.2|19.87|||20.15|14.815|14.815|13.98|13.98|8.93|10.8|9.6|10.25|10.12|10.5505|9.625|9.62|
2022-02-19 17:01:46|pink_usa_1106|SRHBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.6|12.55|14.45|15.15|15.01|16.2|16.1|19.35|20.5|20.16|22.42|21.96|21.99|24.27|25.9|30.03|30.99|34|32.7515|34.9705|33.19|33.15|33.3|31.71|31.1|30.57|27.76|25.55|25.87|24.04|26.53|23.42||20.61|19.45|19.35|21.2|17.82|12.435|13.687|13.598|11.76|11.05|9.76|10.14|9.68|9.414|9.06|9.57|9.34|9.199|8.62|9.5|
2022-02-19 17:01:48|pink_usa_1107|IGGGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.51|1.33|1.11|1.37|1.26|1.21|1.31|1.33|1.12|0.6475|0.725|0.55|0.7557|1.02|1.04|1.3|1.38|0.94|0.79|
2022-02-19 17:01:50|pink_usa_1108|ACDSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9372|0.8974|0.8874|1.027|1.2144|1.5058|1.3892|1.3212|1.5447|1.5349|1.5058|1.6029|1.4767|1.4184|1.5155|1.5641|1.8652|1.8458|1.9721|1.6515|1.805|1.6612|1.6224|1.7778|1.8215|1.7584|1.7098|1.7283|1.4572|1.5395|1.6661|1.6174|1.7558|1.5005|1.7635|1.8415|1.9389|1.9682|1.9|1.8415|1.8902|1.783|1.9974|2.1533|2.2312|2.238|1.8623|2.2879|2.3879|2.25|2.22|2.184|2.304|2.144|
2022-02-19 17:01:52|pink_usa_1109|FNEVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|26.64|32.5|37|39|36||20.5|23.06|12.8|12.45|12|9.99|9.73|7.65|||7.2|6.83|||8.3||||8.48|7.59|6.83|6.58|6.58|6.58|6.58|6.58|3.81|4.87|4.47|4.47|4.98|5.46|5.46|5.46|
2022-02-19 17:01:53|pink_usa_1110|MAPIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.905|1.08|1.02|1.14|1.09|1.1|1|1.07|1.16|1.12|1.11|1.13|1.13|1.06|1.07|1.24|1.31|1.31|1.15|1.35|1.32|1.41|1.474|1.44|1.4405|1.47|1.371|1.55|1.61|1.76|1.895|1.6755|2.04|2.38|2.115|1.96|2.13|2.135|1.95|
2022-02-19 17:01:55|pink_usa_1111|CPITF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:01:55|pink_usa_1112|ACNDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.735|0.99|0.37|0.31|0.385|0.45|0.62|0.66|0.73|0.7|0.785|0.7|0.73|0.75|0.665|0.51|0.64|0.56|0.68|0.605|0.65|0.525|0.5325|0.56|0.59|0.67|0.64|0.62|0.705|0.692|0.58|0.623|0.66|0.715|0.795|0.694|0.778|0.83|0.78|0.8625|0.755|0.76|0.8175|0.75|0.84|1|1.05|1.135|0.86|0.92|0.95|1.08|1.041|1.09|1.05|1.0899|
2022-02-19 17:01:57|pink_usa_1113|BWLLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.97|3.69|2.85|2.3|5.25|3.9||4.36|3.75|4.54||3.32|2.56|4.43|4.39|8.25|2.75|3.4275|4.49|7|7.6425|15|6|5.5028|
2022-02-19 17:01:59|pink_usa_1114|PEFDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65||1.85||2.74|3.22|2.88|2.78|2.54|3.11|3.15|3.27|2.86|2.88|2.42|1.722|1.45|1.952|1.694|1.49|1.51|1.588|1.49|1.11|1.11|1.06|0.98|0.79|0.804|0.9|0.955|0.86|0.72|0.71|0.4057|0.545|0.49|0.62|0.7142|0.5731|0.53|
2022-02-19 17:02:00|pink_usa_1115|CPAMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.07|0.98|0.62|1.09|1.27||||1.59|1.41|1.48|1.65|1.48|1.28|1.4|1.37|1.58|1.724|1.665|1.55|1.55|1.49|1.5572|1.61|1.62|1.489|1.66|1.56|1.35|1.32|1.48|1.52|1.61|1.28||1.43|1.49|1.6|1.54|1.6|1.515|1.68|1.75|1.89|1.89|1.846|1.1315|1.4|1.418|1.612|1.59|1.6|1.52|1.54|
2022-02-19 17:02:02|pink_usa_1116|FRIVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31||0.48|0.36|0.35|0.4|0.45|0.515|0.49|0.48|0.465|0.455|0.49|0.525||0.74|0.86|0.87||0.78|0.8|0.79|0.79|0.93|1|1.02|1.02|1|1|1|1.05|1.21|1.2|1.13|1.192|1.16|1.19|1.19|1.18|1.18|1.128|1.128|1.37|1.31|1.08|1.04|1|0.83|0.905|0.905|1.11|1.11|1.02|
2022-02-19 17:02:04|pink_usa_1117|XPPLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|1.81||3.4166||7.35||12.8|14.2|17.45|26.6|25.1|16.74|13.86|19.3|15.24|16.45|15.41|18.9|18.5|21.2||27.37|26|24.5|21.36|||21.75|21.83||20.74|21.7|21.58|25.61|34.6|35.25|45|46.6|46.9|34.4116|30.52|26.0785|28.3902|28.6|36.6966|23.5|44.3383|58.4|60.1666|70.6|69.65|77|67.92|
2022-02-19 17:02:06|pink_usa_1118|MCRNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.594|0.6||||0.93|1.56|1.5|1.58|1.35|1.34|1.1|1.2|1.17|1|1.295|1.295|1.29|0.7|0.7|2.33|2.3|2.3|2.3|
2022-02-19 17:02:09|pink_usa_1119|NAPRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.85|35.85|34.7|41|59.5|53.9215|54.9308|47.25|43.4|56.2438|55.3|59.45|63.2091|66.8311|73.12|93.39|101.6|109|118.7|109.92|132.05|145|154.5806|132.66|138.85|137.11|139.7|171.37|140.65|174.7506|203.05|212.95|280|266.05|233.85|220.55|195.51|228.85|239.1|158.58|157.85|140.75|178.3315|178.25|198|241.72|209.67|167.25|154.97|
2022-02-19 17:02:11|pink_usa_1120|NPSNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3754|0.3296|0.4962|0.5331|0.8266|0.9387|0.9855|1.067|1.6958|1.5413|1.6861|2.0856|2.4329|2.7174|2.3987|2.1649|3.0169|3.2849|3.6856|3.7335|3.3027|2.4411|2.7488|2.6873|2.3386|2.3112|3.2029|4.6648|5.3199|5.9353|4.658|6.5261|7.8157|7.5764|7.6174|6.1746|5.8273|7.6543|7.8704|8.4038|8.7197|8.4434|10.0791|12.9605|13.4857|14.6194|16.2195|15.3101|17.1426|20.2402|20.9896|16.0691|18.9273|18.8589|20.2128|23.6318|19.6384|24.5481|26.9741|29.273|35.8853|34.4425|33.051|30.0867|26.9755|31.7484|32.9929|29.89|32.71|27.57|37.73|35|41.08|47.95|41.45|33.49|30.09|
2022-02-19 17:02:14|pink_usa_1121|FANDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.01|26.27|34.6|33.86|33.93|37.65|43.1|42.9485|45.17|43.29|36.935|29.39|32.09|28.69|35.89|38.97|39.65|36.81|38.548|55.01|58.48|43.09|48|45.24|44.18|50.24|43.6|46.6|21.75|21.74|21.75|33.16|33.5|38.15|40.25|36.25|
2022-02-19 17:02:16|pink_usa_1122|SGBLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|10.375|13.35|13.7|15.845|13.32|15.17|16.045|14.375|14.635|12.025|12.105|14.655|13.065|12.62|14.2|12.53|11.17|12.53|12.17|11.71|13.62|12.15|12.425|13.92|13.0305|10.25|7.52|8.73|8.125|9.97|10.765|12.58|10.98|12.1|15.11|18.41|14.29|12.89|12.46|12.74|13.39|12.05|12.055|4.7475|6.03|6.895|8.748|8.36|8.98|9.47|8.74|
2022-02-19 17:02:19|pink_usa_1123|SBGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|9|6.4|10.8|13|13.9|16.2|13.634|15.1|16|14.74|14.6|12.3|12.2|14.1|13.1|13|14.24|13.29|10.86|12.15|12.55|12.6|13.5|13|11.75|14.21|13.05|10.75|7.77|8.4|7.6||10.9||12.25||15.42|19.12|16.3|12.2|13.1497|13.1497|13.7|12.87|11.95|5.09|6.133|6.103|6.14|6.14|6.14|6.14|8.15|
2022-02-19 17:02:21|pink_usa_1124|SLLDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.28|6.82|6.16|7.58|8.36|8.164|8.02|6.816|6.924|8.532|8.444|9.148|10.776|10.056|8.568|9.944|10.16|10.136|11.744|11.608|12.108|12.965|11.03|8.3|7.83|8.55|7.745|9.3|8.815|10.65|10.04|9.97|13.885|14.64|9.99|11.47|11.05|10.215|10.96|10.098|11.52|5.53|6.74|5.995|7.91|8.1|8.575|8.2025|7.495|
2022-02-19 17:02:24|pink_usa_1125|AGRPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|28.1|21.95|21.1|26|32.75|34.85|38.8|33.8|36.7|40.03|39.25|39.85|33.6|34.85|42.75|32.9|33.91|38.8|34.4|29|29.7|25.5|27.88|30.34|27.05|31.48|31.41|29.28|24.77|19.245|20.43|19.06|21.84|22.75|23.4|22.03|20.63|28.4|33.76|21.5041|21.92|20.13|20.61|24.46|20.85|21.635|7.33|9.86|10.32|17|17.96|18.86|19.82|18.82|
2022-02-19 17:02:27|pink_usa_1126|MTNOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|9.6|11.5|14.8|16.45|15.11|15.45|14.8|17.61|19.35|20.56|20.42|17.23|16.88|18.94|16.99|19.7|20.06|18|17.36|19.96|19.54|20.33|21.525|23.05|18.95|18.75|18.43|12.84|9.13|9.59|9.22|8.9|8.56|9.83|8.62|9.132|10.41|10.305|7.85|4.85|5.96|6.56|7.39|7.02|6.01|1.6815|3.225|3.34|4.16|5.83|7.1394|8.68|10.765|
2022-02-19 17:02:29|pink_usa_1127|NDBKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.41|8.41|11.475|16.095|16.05|19.25|16.925|21.24|19.15|20.29|20.85|17.42|17.06|22.66|21.76|22.4|21.85|20.96|16.92|20.93|19.59|20.92|21.62|19.34|21.25|20.27|19.17|15.43|12.42|12.26|12.47|16.38|17.015|19.78|15.928|14.96|19.63|25.08|19.19|18.935|19.32|17.29|17.13|15.83|15.42|4.11|5.94|5.514|9.065|8.3|11.905|11.1701|11.01|
2022-02-19 17:02:32|pink_usa_1128|ANGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5833|4.8333|4.25|4.5833|6.25|7.5417|6.3333|7.2917|5.9167|6.125|7.0417|6.6667|5.4183|6.05|5.425|5.7633|6.1583|6.8333|7.3333|6.1167|7.1667|5.7083|6|7.0667|8.375|11.5117||15.9|18.1667|20.3|24.8751|29.1501|24.6667|22.7917|25.0417|27.5001|16.4584|9.5|9.2834|11.74|16.29|18.1034|16.5017|16.0867|15.9834|16.96|15.67|15.49|12.5|10.9|12.317|9.33|9.14|8.43|7.03|4.68|7.75|6.23|7.294|7.22|5.59|4.742|4.36|3.86|3.096|1.95|4|3.93|4.8|3.01|3.81|3.69|4.22|4.47|4.7|4.01|5.06|6.1301|9.58|10.04|10.094|15.75|4.3|11.985|12.51|15.76|24|19.01|15.2|18.955|
2022-02-19 17:02:35|pink_usa_1129|AULGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.75|50.125|50.5|38.5|32|28.25|32.25||33.5|34.9|43.25|51.75|44.8|50.75||31.825|35.75|47.755|40.25|31.905|37.5|36.29|11.15|32.5|42.5|48||47.65|47.823|45.6|46.85|40|46.75|44.9|32|34.25|23.35|27.3|30|35|41.5|42|34.72|42.3|45|48.75|47.45|42.06|46.6|42.2|38.2|36.95|34.7|30.48|23.61|14.68|12.78|11.261|17.14|16.63|13.65|8.73|9.75|8.7|7.97|10.99|13.51|16.75|16.18|10.07|10.67|9.47|8.88|9.9|10.47|8.09|8.44|12.04|14.06|11.07|19.2|22.3|17.98|26.78|28.7|23.65|22.43|19.33|15.5|21.05|
2022-02-19 17:02:39|pink_usa_1130|RMGOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4656|16.7302||17.1517|15.75|15.399|15.74|15.35|18.75|19.49|14.5|13.9|12.8|12.71|12.44|12.95|13.2|13.2|6.7|5.04|5.04|7.3|7.3|7.3|7.3|
2022-02-19 17:02:41|pink_usa_1131|VDMCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.8|12.53|12.379|12.33|11.53|10.98|10.94|11.41|9.83|9.93|10.37|10.655|11.65|10.395|11.94|12.686|11.98|11.51|13.04|8.82|8.9|9.19|7.755|8.41|8.185|8.17|6.34|7|7.31|8.215|8.77|8.955|9.71|8.39|
2022-02-19 17:02:44|pink_usa_1132|VODAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|13.49||11.5||11.25|12.47|12||10.75||10.88|10.2|9.95|9.38|10.75|11.25||12.2|12.4|||11.7|9|8.25|8.7|7.85|7.85|8.21|8.21|8|6.7|7.95|7.95|9.2|9.05|9.05|8.65|
2022-02-19 17:02:45|pink_usa_1133|GFIOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05||11.85|13.85|13|12|13.3|15|18.05|17.63|15.5|17|15.35|13.9|12.3|11.9|11.65|8|5.6|4.43|3.06|3.96|3.69|3.83|4.35|3.86|3.16|2.92|2.82|3.94|5.52||3.04|3.4|3.95|4.44|4.05|3.8|3.6|2.52|2.97|4.1|3.83|4.65|6.09|4.09|7.85|11.98|10|9.8|8.88|8.98|10.56|
2022-02-19 17:02:48|pink_usa_1134|KIROY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|8.6833|5.5|6.05|7.53|11.4667|12.9|15.8333|15.0333|16.7333|20.6833|21.6666|23.5733|17.96|19.1666|23.3033|23.5266|20.33|21.9|17.57|15.58|15.7|14.49|11.54|10.73|7.81|6.84|4.5|4.32|1.89|0.765|1.7|2.62|2.81|3.92|5.38|4.21|5.31|10.24|8.4|6.87|6.38|6.47|8.6434|11.29|9.16|9.95|5.04|9.08|10.68|14.8|13.22|14.72|11.51|9.695|
2022-02-19 17:02:50|pink_usa_1135|SRGHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|14.74|14.58|12.47|14.04|13.16|14.42|11.05|9.644|11.94|10.905|14.095|12.265|15.52|15.23|15.05|17.535|21.0688|15.145|13.675|13.06|11.085|11.33|8.55|9.03|6.95|6.063|8.19|9.13|10.73|10.86|12.04|13.115|
2022-02-19 17:02:53|pink_usa_1136|SRHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|20|19|19.4|18.25||15.9|14.88|15.74|13.33|12.9|13.44|13.35|11.94|8.2|10.87|11.0845|13.45|13.18|16.48|15.14|15.72|20.3|22.24|15.87|13|12.29|12.33|11.29|7.77|9.43|5.9201|6.41|8.96|8.24|10.016|9.91|11.82|12.134|
2022-02-19 17:02:54|pink_usa_1137|IMPUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|13.52|16.88|19.8|24.41|25.985|28.72|25.31|25.65|34.5|27.98|26.8|21.34|20.09|21.09|17.63|16.562|18.81|14.46|9.56|12.815|10.77|11.02|10.59|7.44|6.63|4.99|4.88|2.78|1.73|2.82|3.12|4.88|3.048|3.47|2.55|2.43|2.34|1.99|1.56|1.93|2.44|3.98|4.68|6.31|9.75|4.38|7.19|8.85|12.87|18.33|16.45|10.95|13.71|
2022-02-19 17:02:57|pink_usa_1138|BDVSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|18.85|24.15|29.75|33.2|37.05|34.1|40.3|47.54|41.6|42.92|39.8|38.05|45.95|42.78|51.29|49.86|52.08|46.61|53.93|51.91|50.86|53.06|53.86|51.768|53.34|49.71|47.84|43.76|48.89|53.09|22.61|26.65|26.79|23.92|25.365|34.56|37.31|27.875|26.87|27.09|28.1|27.14|26.9099|29.67|17.26|16.11|16.03|21.3125|21.232|27.28|26.64|24.26|
2022-02-19 17:03:00|pink_usa_1139|APNHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|||11.076|10.254||12.318|10.98|12.084|11.34|11.67|14.86|14.58|14.8|19.7|21|22.26|25.06|27.15|26.46|28.2|30.15|35|32.3|31.99|22.89|20.34|21.1|24.6|23.38|19.36|21.07|21.65|22.6|22.29|22.06|17.9|12.4|9.26|6.415|6.94|5.95|8.33|5.17|8.15|6.91|8.61|9.455|11.04|18.01|13.24|
2022-02-19 17:03:02|pink_usa_1140|WLWHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24||1.885|2.245|2.227|3.315|3.587|4.168|3.802|3.73|4.26|4.605|4.808|6.285|6.07|7.185|8.255|7.632|6.207|7.626|7.347|6.924|7.205|6.56|6.84|7.16|8.09|7.033|6.33|5.85|5.52|5.7|5.13|5.7|4.87|4.37|5.12|5.1525|3.825|3.51|3.6975|3.15|3.2825|3.7585|3.46|1.63|1.92|2.16|2.625|3.28|3.95|3.83|3.4|
2022-02-19 17:03:04|pink_usa_1141|TLKGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.83|18.7|25.34|38.6|44.45|51.15|45|68.84|67|69.7|78.21|86.991|105.01|69.94|75.97|81.1|91|100.25|105.8|78.51|71.5|72.69|51|47.89|44.93|41.61|23.71|18.95|18.65|20.07|21.75|22.15|20.64|21.59|15.71|14.11|12.79|10.05|8.86|8|6.43|6.16|9.22|10.55|12.45|16.59|19.36|23.9|25.93|18.67|18.87|16.51|14.75|17.05|18.27|21.4|22.62|20.12|18.03|15.45|17.92|14.92|13.55|17.295|20.8|26.07|20.047|10.096|3.79|5.8|6.24|9.29|11.2|14.5799|11.75|13.42|
2022-02-19 17:03:07|pink_usa_1142|MRPLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|15.25|16.13|12.79|13.12|14.32|15.87|14.53|16.89|18.46|19.99|21.28|20.76|13.835|13.39|11.61|12.955|10.81|10.99|12.9|11.84|13.0775|19.62|25.51|17.1|16|16.65|12.359|14.301|10.492|13.195|6.26|8.22|7.89|11.54|13.1655|14.925|12.89|12.29|
2022-02-19 17:03:09|pink_usa_1143|BRRAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.558|8|4.6|3.24|4.61|6.42|6.07|6.63|6|6.7|9.88|10.24|9.49|7.9|9.12|12.91|9.7|8.98|10.25|10.52|8|9.41|9.45|10.47|9.42|8.25|8.25|7.63|7.96|5.88|3.97|4.75|4.9|6.2|8.15|10.34|8.5|9.28|13.09|13.98|9.71|8.535|7.85|9.04|8.54|8.02|7.68|3.65|4.3925|3.77|6.26|6.13|7.62|7.73|9.49|
2022-02-19 17:03:11|pink_usa_1144|SPPJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.48|3.038|3.21|3.6|3.82|3.59|4|3.47|2.8145|4.32|4.5|4.33|5.16|6.09|6.955|6.7801|6.425|6.94|6.35|6.35|6.13|5.35|4.5|3.9|2.56|3.155|1.275|1.53|1.51|2.2|3.14|2.94|2.7|2.74|||
2022-02-19 17:03:14|pink_usa_1145|JSEJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.9|4.75|6.05|8.4|8.2|8.6|8.4|10.28|12|10.54|9.4687|8.1373|9.51|9.7|9.45|8.52|9.32|7.928|7.57|8.55|8.3|8.04|9.07|9.8262|10.45|10.43|10.46|8.97|8.34|10.2323|12.26|11.815|12.12|10.2|9.88|9.3|12.25|15.55|10.5195|10.5|10.5|11.4|9.65|8.6|8.9|5.56|7.05|6.975|8.1344|7.61|7.75|6.895|7.35|
2022-02-19 17:03:16|pink_usa_1146|MOTUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|6|5.52|5.42|4.795|5.495|1.42|1.7|2.255|3.975|6.12|6.3|6.83|7.13|
2022-02-19 17:03:17|pink_usa_1147|NMPNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:17|pink_usa_1148|DSTZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|7.5|7.2|9|9.4|8.94|9.4|4.05|4.64|4.24|6.53|7.89|12.89|13.08|11.43|
2022-02-19 17:03:18|pink_usa_1149|TBLMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|13.6|16|18.99|20.69|23.75|25.4|22.67|26.89|28.74|26.13|28.69|25.9|31|34.81|29.73|33.012|37.44|31.4|28.88|30.66|25.36|27.04|28.74|27.24|31.92|25.9|23.28|21.61|20.9562|21.94|24.56|28.12|29.51|32.5|28.03|28.58|35.7|31.07|22.56|19.1|18.65|17.73|16.5|14.32|15.35|10.03|11.02|11.2|14.61|14.96|15.7|12.8|11.495|
2022-02-19 17:03:21|pink_usa_1150|LTGHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5488|12.2058|13.8121|11.8796|13.0759|13.3269|12.2142|11.4027|9.6961|9.3531|7.44|7.8938|8.4774|9.8656|7.9828|11.1202|7.7761|6.4037|7.9613|9.43|6.98|6.93|6.93|7.27|6.1425|6|7.075|4.0899|3.995|3.85|4.44|5.01|6.305|6.01|5.81|
2022-02-19 17:03:24|pink_usa_1151|AVSFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.55|32.76|35.37|30.85|27.54|30.78|27.8|25.65|29.112|30.65|32.6|35.27|33.62|30.18|27.69|28.67|31.91|34.58|32.73|39.36|36.14|36.8|47.47|45.04|40.77|35.87|35.45|30.85|29.07|29.07|29.73|29.73|29.73|22|22|22|22|22|24.53|
2022-02-19 17:03:25|pink_usa_1152|LEAT|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|
2022-02-19 17:03:28|pink_usa_1153|CLCGY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|12.7|10.45|12.19|9.98|12.48|13.09|14.65|15.51|14.22|13.38|13.985|11.85|13.61|17.31|17.92|19.58|21.25|22.95|25.7|28.45|32.81|27.22|27.5|26.31|24.65|24.75|34.18|30.54|26.18|28.24|32.92|34.76|36.41|40.25|36.05|41.25|
2022-02-19 17:03:30|pink_usa_1154|PKPYY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|||23.3|27|21.86|21||31.25||22|22|22|22|19.75|20.72|22.6|22.6|12.8|17.5|17.55|17.55|19.3|19.3|19.3|
2022-02-19 17:03:32|pink_usa_1155|BCDRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0398|8.96|6.2478|11.527|16.0797|15.0141|13.8517|9.6865|12.2535|10.0256|11.7338|10.8093|7.7898|7.3078|8.193|5.7538|7.7012|7.8685|7.3373|6.4226|7.9373|8.5471|8.8815|10.4945|9.8552|8.675|7.2193|7.0423|5.5276|4.8293|4.4457|3.7129|4.3572|4.9866|5.5571|6.3735|6.65|6.6101|6.63|5.28|5.02|4.25|4.97|4.52|4.01|3.99|1.9933|2.3053|1.7154|3.1|3.4417|3.915|3.5792|3.068|
2022-02-19 17:03:36|pink_usa_1156|BBVXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|11.85|7.5522|11.2|17.7|19.2235|14.1396|10.87|13.45|10.78|12.24|11.25|8.15|8.22|8.555|6.4375|7.4|8.9549|9.6|8.665|11.4|12|12.45|12.92|12.54|9.64|10.386|10.1158|9.07|7.6|6.67|5.8359|6.08|6.66|7.75|8.25|8.71|8.49|7.75|7.2875|6.67|5.1763|6.07|5.34|5.2201|5.5605|3.4445|3.3|2.6612|4.985|5.265|6.3|6.72|5.935|
2022-02-19 17:03:38|pink_usa_1157|CIXPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59||3.7584|5.2|5.958|6.7|6.23|5.98|5.5353|4.3893|4.68|3.8|3.52|2.92|2.45|2.77|3.42|4.3157|4.85|5.0333|4.7|4.78|4.99|4.6|3.48|3.3163|2.9298|2.6376|3.17|1.931|2.1413|2.2445|2.62|2.84|3.3|3.07|2.665|
2022-02-19 17:03:40|pink_usa_1158|CAIXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2301|1.4193|1.3247|1.201|1.9696|2.0753|1.9216|2.0263|1.8639|1.5853|1.5276|1.1942|1.1165|0.9567|0.6878|0.7664|1.07|1.38|1.59|1.67|1.55|1.58|1.335|1.535|1.157|1.02|0.8679|0.7986|0.9948|0.5663|0.645|0.712|0.835|1.01|0.9971|1.035|0.908|
2022-02-19 17:03:42|pink_usa_1159|MPFRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|5.6|6.36|6.21|6.75|7.18|8.64|8.17|8.35|7.3755|6.66|7.55|6.15|5.33|35|4.28|4.04|5.23|5.75|6.56|6.76|6.78|5.89|5.67|6|5.94|5.42|5.21|6.41|5.5|5.5|3.67|3.6025|3.99|4|4.15|4.345|4.56|4.02|
2022-02-19 17:03:44|pink_usa_1160|BNDSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0067||8.6839|9.5769|8.0378|8.4653||||7.1257|3.8004|5.2324|5.2967|3.2863||4.8836|4.6174|5.696|6.4835|5.4554|4.9923|4.8348|4.983|3.4527|3.1689|3.4148|3.4873|2.3643|2.7977|3.5267||4.0981|4.039|3.8861|3.2016|3.0302|2.4037|1.9407|2.0392|1.7338|2.315|1.098|0.751|0.6826|0.85|1.095|1.38|1.67|1.28|
2022-02-19 17:03:46|pink_usa_1161|BNKXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:46|pink_usa_1162|BKIMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.85|9.9762|9.3|8|7.58|6.85|6.5162|6.7599|3.6789|4.7356|4.415|5.56|6.59|5.16|5.9124|4.819|
2022-02-19 17:03:48|pink_usa_1163|BKNIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0714|33.4286||31.0982|24.1875|22.1786|24.2679||4.3714|4.3714|19.7679|18.7393|16.8107|16.7143|19.5429|19.5429|23.4|26.8393|24.8143|25.3929|26.0357|33.7821|33.4286|32.7857|32.9464|35.9678|40.95|40.7893||49.9821|13.0821|14.0143|2.1857|12.0536|9.9643|8.0357|6.6536|5.625|6.5893|8.1321|8.4214|7.0071|5.5607|4.4357|4.5|3.4393|4.5|4.0757|3.4779|3.8636|3.8571|1.9414|2.7579|2.7964|3.1243|3.55|5.24|6.5|8.45|8.15|8.8|8.0101|7.52|7.55|6.84|6.98|7.45|6.69|7.15|8.05|8.255|9.16|9.21|9.6|10.21|10|9.83|8.25|7.54|6.67|6.215|7.54|3.43|4.71|4.33|5.44|6.95|5.3015|6|5.095|
2022-02-19 17:03:51|pink_usa_1164|TEFOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:52|pink_usa_1165|ACSAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1712|3.7269|3.5189|3.8356|4.4747|4.2855|4.5359|6.0734|6.4668|7.0522|6.1283|7.243|6.6708|6.504|6.7251|3.2186|4.5907|4.0798|6.0877|5.9701|5.2059|5.3235|5.098|
2022-02-19 17:03:53|pink_usa_1166|FRRVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7298|7.1922|7.9514|10.3088|9.2699|9.5017|9.7334|9.3498|8.4468|10.5086|11.8911|12.866|12.0509|14.2565|15.3753|16.6619|17.5729|15.4073|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|
2022-02-19 17:03:56|pink_usa_1167|GASNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.75|3.35|4.3961|4.3|3.25||2.84|3|3.52|3.85|3.55|3.51|3.25|2.39|3.23|3.5|3.75|4.12|3.97|5.05|5.55|6.366|5.84|5.11|4.62|4.71|3.91|4.05|4.04|3.585|3.99|3.62|4.33|4.65|4.38|4.54|4.77|5.03|5.475|5.02|5.55|5.6575|5.3|4.97|3.46|3.692|3.97|4.625|4.865|5.14|5.03|6.48|
2022-02-19 17:03:58|pink_usa_1168|IBDRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|33.75|28.05|31.72|39.2|38.2|33.9|25.89|30.69|30.82|34.67|35.08|27.38|25.11|23|17.6|19.5|21.85|20.76|21.25|23.43|25.36|27.27|30.46|28.88|27.5|26.825|27.02|26.05|28.86|26.77|25.335|26.66|25.795|27.71|31.85|32.36|30.71|29.075|30.49|29.7|32.09|35.63|40.05|41.11|41.175|37.52|45.47|49.93|57.3|51.84|50.3|43.8|46.38|
2022-02-19 17:04:01|pink_usa_1169|IBDSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|8.5|6.854|7.78|9.85|9.4|8.3|6.55|7.44|7.55|8.35|8.4|6.97|6.24|5.85|4.3|4.87|5.58|5.133|5.05|5.62|6.43|6.71|7.61|7.13|6.831|6.73|6.88|6.52|7|6.78|6.26|6.61|6.4075|6.9575|7.91|8.08|7.71|7.17|7.46|7.35|7.74|8.88|9.975|10.25|10.2|8.9|11.245|12.351|14.365|13.015|12.545|10.9125|11.7025|
2022-02-19 17:04:03|pink_usa_1170|AMADY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.37|15.92|16.49|19.1|19.39|23.35|25.17|26.76|31.15|35.12|42.02|40.1|40.78|36.15|40.55|43.05|40.02|41.915|45.05|42.71|42.615|49.69|45.27|51.21|59.29|64.61|72.48|73.63|79.45|95.595|68.755|77.45|77.64|71.43|82.41|51.475|52.9|52.9|73.62|71.49|70.348|66.69|66.87|
2022-02-19 17:04:06|pink_usa_1171|CDNIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|17.28|19.98|19.99|20.54|21.71|18.18|
2022-02-19 17:04:07|pink_usa_1172|ANNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.6975|107.4|108.43|109.62|120.82|132.1842|143.95|137.38|154.75|192.5|181.33|224.81|200|181.85|175.6|153.3|181.3|201.5|180.7|193.45|115.5|133.9|136.705|175.5|159.35|175.17|164.6|155.964|
2022-02-19 17:04:09|pink_usa_1173|ACXIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.25|124.5|103.95|120.85|135.65|130.35|111.75|75.85|84.95|70.54|108.4|98.31|87.43|87.64|73.25|52.55|63.99|76.35|58.7|52.16|57.98|55.71|86.05|89.98|72.3|70.055|78.05|74.6|70.8|86.38|75.57|69.95|72.7|72.65|80.6|88.92|82.59|81.8|78.48|81.95|90.1|86.8|111.65|105.56|105.4|102|101.99|106.9|112.25|143.5|171.63|157.5|174.5|192.5|
2022-02-19 17:04:11|pink_usa_1174|GIKLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3463|4.3756|3.7561|3.7512|2.4537|3.0976|3.2732|4.0781|4.6098|4.5854|4.1024|5.1707|7.4878|8.0927|8.605|9.32|9.21|10.695|11.77|13.725|13.5|10.485|9.85|10.66|10.3|11.35|11.525|11.07|11.42|10.5|9.8|12.5|14.64|14.39|14.5|13.55|15.6|14.67|12.8|13.25|12.97|15.8|17.95|16.15|16.2|14|15.45|13.5|13.86|13.41|9.29|||
2022-02-19 17:04:13|pink_usa_1175|GIFLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0261|7.7381|6.619|8.4286|9.1429|7.8571|7.3095|5.2381|7.6324|6.5429|8.5429|9.3286|8.8333|7.8408|10.3762|11.6667|16.5952|16.0118|19.2|18|20.389|23.55|27.8|27.4|20.35|19.725|21.875|20.175|21.15|23.075|21.78|21.55|21.5403|18.7|22|28.95|27.95|28.55|27.551|30.8|28.2616|26.75|26.2|27.7712|29.95|34.8|31.9037|31.637|27.2524|29.0903|26.2896|26.16|25.8215|18.438|||
2022-02-19 17:04:16|pink_usa_1176|GIFOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.945|14.7327||15.65||||16.6|16.975|16.2826|15.637|15.5|16.5|15.3188|16.0074|15.9|15.55|17.45|21.15|20.9075|24.4|24.4|22.1|20.25|18.5|18.9884|20.01|20.62|23.29|20|18.6|16.92|19.052|17.174|17.972|15.25|10.49|||
2022-02-19 17:04:17|pink_usa_1177|ENGGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|9.9|10.3|11.15|10.95|7.25|10.05|9.96|11.2|11.3|8.9|9.16|9.52|8.24|10.11|10.64|11.52|12.08|12.274|12.84|15.22|15.65|16.11|15.78|14.265|14.3|14.34|14.29|14.6|13.815|14.77|12.62|13.23|13.616|14.15|14.3|13.075|14.615|13.715|13.74|14.655|14.11|11.285|12.97|10.32|12.35|11.48|11.15|10.81|11.67|11.08|11.61|
2022-02-19 17:04:20|pink_usa_1178|ISMAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|10.13|9.61|7.34|6.28|6.11|4.08|4.97|7.02|5.81|6.44|7.6|8.26|9.65|8.85|6.86|5|5.92|5.1|5|4.764|5.79|4.94|6.66|5.385|6.38|7.29|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|
2022-02-19 17:04:23|pink_usa_1179|RDEIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9063|6.4063|4.7813|5.6563|6.3438|6.8438|6.5625|4.3125|5.675|5.9875|6.8937|7.225|5.7562|5.1688|5.875|5.125|6.0062|6.3875|6.5828|6.675|7.05|8.0687|10.2|11.1813|10.55|11.2375|10.3125|9.9437|10.0188|10.675|10.8063|10.5938|10.74|9.33|9.4|11.04|10.82|10.92|9.675|10.465|10.565|11.145|10.675|10.93|9.84|9.99|8.865|9.82|9.43|10.014|8.72|9.83|10.08|10.64|
2022-02-19 17:04:26|pink_usa_1180|PGUUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1231|2.27|1.9|1.48|1.58|0.85|0.91|0.75|1.04|0.0003|0.975|0.84|0.681|
2022-02-19 17:04:27|pink_usa_1181|PGUCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.391|7.07|4.42|4.03|6.64|4.77|5.97|6.58|5.13|4.4575|
2022-02-19 17:04:29|pink_usa_1182|PHMMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|32.4|25.8|41.4|34.32|38.76|54.12|46.8|35.34|23.064|21.7428|22.44|16.8|19.68|23.64|24.18|44.16|53.4002|104.0404|119.75|83.4|112.4|94.36|90.95|62.95|
2022-02-19 17:04:31|pink_usa_1183|SMIZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6|2.82|6.08|8.9|8.75|9.1|6.5|8.81|8.6|11.57|11.49|7.8|4.75|7.07|5.22|6.66|7.77|6.75|7.14|9.52|12.05|13.1|12.6|10.5809|11.15|12.317|12.94|13.55|13.32|10.97|10.29|12.4|11.35|14.04|15.16|14.7717|13.72|14.39|13.895|11.28|9.17|9.38|9.482|8.211|8.691|4.35|4.3042|3.28|7.27|7.475|7.285|7.182|5.9801|
2022-02-19 17:04:33|pink_usa_1184|ATVDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|11.01|8.9|7.94|6.48|4.85|4.9|4.44|2.94|3.69|2.795|2.41|2.54|3.53|4.04|4.225|4.51|3.665|
2022-02-19 17:04:35|pink_usa_1185|IDEXY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.075|5.125|5.875|6.375|6.05|6.715|8.32|7.795|8.715|9.265|9.45|8.7225|9|10.36|12.93|14.335|13.105|13.33|16.4|15.125|14.89|14.62|13.62|14.7|16.14|16.75|18.51|16|16.29|16.915|17.6901|16.54|19.21|19.63|18.18|18.08|15.44|16.415|14.225|13.96|15.35|14.9|15.92|17.19|12.61|13.53|12.492|15.305|17.69|16.825|17.93|15.58|
2022-02-19 17:04:37|pink_usa_1186|SVNLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7167|4.8533|4.0667|5.2967|5.4333|5.5233|4.8033|4.39|4.4033|5.57|5.0467|6.2867|5.9|7.0667|6.6233|7.1933|8.0833|8.8467|8.2167|7.8167|7.875|7.5183|7.225|7.06|6.8|6.295|5.75|6.72|6.89|7.14|6.92|7.46|6.815|6.035|5.42|6.28|5.44|5.255|4.89|4.58|5.307|4|4.7|4.15|5|5.43|5.68|5.51|5.36||||
2022-02-19 17:04:41|pink_usa_1187|NBNKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|8.55|9.15|7.245|6.9|8.0151|5.6019|7|7.5565|8.4|9.95|11.1|13|11.855|||||
2022-02-19 17:04:43|pink_usa_1188|NRDBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|10.62|9.565|10.92|8.42|8.925|7.26|7.05|8.19|5.33|6.9|7.48|8.1625|9.98|11.24|12.73|12.19|||||
2022-02-19 17:04:44|pink_usa_1189|SWDBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|36.9|35.45|35.85|33.4|27.6|28.4|22.65|15.3|5.6|3.17|5.79|11.8|9.64|9.9|9.12|13.67|13.65|17.21|15.6|11.2|12.83|16.46|14.95|18.8|19.45|24.83|22.31|24.58|27.65|26.775|26.17|25.2|24.73|25.75|23.74|22.83|22.58|21.87|20.42|23.04|24.145|25.065|23.78|27.345|24.19|24.9|21.41|23.74|21.63|19.365|15.07|14.19|14.76|11.79|13.03|16.9|17.55|18.74|18.83|19.34|20.18||||
2022-02-19 17:04:48|pink_usa_1190|SVKEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7113|7.5616|3.35|4.3375|6.8|7|6.6186|5.75||7.65|8.65|7.65|5.79|5.96|7.42|6.024|8.19|8.54|10.56|9.45|10.98|12.69|13.58|13.41|12.95|12.03|12.86|13.15|11.23|10.39|10.56|8.24|9.68|10.44|12.08|11.81|12.73|11.52|10.15|9.44|10.99|9.2|9.95|9.41|9|9.35|6.9|8.5531|8.65|10.305|12.4|13.5|14.2711|12.95|||||
2022-02-19 17:04:50|pink_usa_1191|VOLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5.601|5.35|6.19|9.26|8.45|10.15|11.6|14.705|17.05|16.94|15.74|9.55|11.7|14.53|10.62|14.08|13.79|15.286|14.55|15.67|13.1|15.8526|14.64|10.9579|10.8675|12.18|13.31|9.93|9.4|10.22|11.34|11.32|11.55|14.51|16.755|19.2697|18.61|17.6972|15.31|17.89|12.72|14.61|15.8|14|16.79|11.5975|15.9|19.4|23.55|25.8|24.43|22.435|23.135||||
2022-02-19 17:04:54|pink_usa_1192|VLVLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.367|10.95|9.63|11.274|11.58|14.69|17.38|18.895|18.73|17.85|15.425|17.78|12.94|15.485|15.65|13.88|16.61|11.73|15.66|19.36|23.86|25.48|24.1589|22.05|23.24||||
2022-02-19 17:04:57|pink_usa_1193|VOLAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2247|4.05|||9.4165|8.4|10.1|||15.65|18.3|16.52|12.6|14|14.77|10.89|12.8|14.495|14.72||14.69|12.5|15.74|14.29||14.29|12.02|12.05|10.87|9.98|10.43|10.48|11.5|11.9|14.65|17.52|19.25|18.86|18.86|16.52|17.5|14.1|15.25|17|15.2|15.48|10.25|15.9|18.1|22.35|26.2|26.4407|22.03|23.14||||
2022-02-19 17:05:01|pink_usa_1194|ERIXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.425|7.45|9.2294|9.35|10.5|9.7035|10.15|11.219|11.05|11.21|12.35|14.41|9.83|10.07|10.27|8.9|9.13|9.95|12.57|11.95|13.64|12.16|13.2299|11.9772|12.492|12.2214|12.98|10.17|9.42|9.55|9.86|7.5|6.82|5.82|6.52|7.187|5.745|6.49|6.57|7.5994|8.89|7.92|9.42|9.7|8.25|8.8|7.6|9.44|10.416|11.77|13.28|12.7238|11.7443|11.15|||||
2022-02-19 17:05:05|pink_usa_1195|SDVKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|14.05|16.75|20.25|20.75|16.65|17.2|12.75|11.55|6.25|5.76|6.67|11.04|11.98|12.44|13.15|15.4|19.45|18.63|17.01|12.41|11.62|14.3|12.63|13.87|15.611|15.54|13.31|14.07|13.41|13.85|13.84|11.115|9.865|11.25|11.775|7.97|8.59|10.21|10.41|10.72|12.01|14.76|15.61|17.02|17.395|17.98|17.725|18.12|13.585|16.295|18.17|15.46|19.67|14.082|17.47|19.554|24.175|27.475|25.74|24.55|27.78|
2022-02-19 17:05:08|pink_usa_1196|IVSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8125|3.525|3.0625|3.5213|4.625|4.4875|4.755|4.075|4.9575|5.175|6.0625|5.6375|4.125|4.5625|5.3|4.5995|5.6075|6.15|7.1675|7.29|7.6875|8.35|8.775|9.45|8.725|9.095|9.9375|9.7625|8.4095|9.0475|8.5575|8.37|8.84|9.2525|10.3775|12|12.1118|11.3724|10.905|10.17|11.6497|10.275|11.23|12.15|12.1305|13.6875|10.9148|13.1625|16.425|17.4875|19.8875|23.45|22|23.7269|
2022-02-19 17:05:10|pink_usa_1197|IVSXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.175|3.4|2.9125|3.525|4.265|4.5625|4.5875|4.3154|4.85|5.1|5.8625|5.675|4.49|4.5025|5.335|4.2925|5.4625|6.3|7.15|6.3625|7.525|7.8|8.6|9.2898|8.825|8.7616|9.77|9.285|8.4|9.2|8.625|8.0875|8.95|9.1875|10.2375|11.6875|11.8089|11.239|10.7802|9.85|11.565|10.455|11.2525|12.0625|11.9375|13.7025|11.0875|12.8|16.3875|17.2975|19.8625|22.96|22.46|26.4|
2022-02-19 17:05:13|pink_usa_1198|ELUXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||103|101.75|91|91.5|95.75|82.75|97.5|100.5|112.25|115.5|125|145.25|157|138|165|33.875|25.938|34.875|39.5|42|37.875|50.25|38.313|31.5|25.313|25.625|26.75|27.71|20.24|29.32|35.7|40.1|30.3|31.66|31.86|39.78|43.51|44.26|41|38.47|36.74|46.13|46.55|42.75|47.25|52.25|57.6|28.55|32.65|39.75|50.25|47.15|41.95|33.55|32.75|25.4|23.5|17.4|15.5|28.35|45.75|46.75|46.66|45.95|49.08|56.75|52.08|47.94|29.95|31.49|41.41|39.73|49.5|53.24|51.33|50.1735|52.02|52.61|43.71|50.62|52.7|58.64|57.21|62.87|56.255|48.2|52.335|54.1|50.12|49.655|55.775|65.89|68.03|64.65|63.13|45.68|44.065|42.37|51.58|51.08|47.82|48.96|27.78|33.61|46.81|46.1|55.95|55.55|47.02|48.61||||
2022-02-19 17:05:17|pink_usa_1199|SKSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.792|9.9|8.4|14.55|14.77|17.25|18|15.6|17.65|18.7|20.9|16.51|15.15|14.95|17.034|15|15.42|16.07|18.21|16.61|20|20.15|23.4|23.15|20.77|21.25|22.36|21.18|20.31|19|22.1|21.35|23.2|23.25|24|23.67|22.9239|20.31|20.4|17.41|20.3536|15.4|18.75|17.85|20|22|15.65|19.5|20.95|29|28.75|27.3|25|23.3|
2022-02-19 17:05:19|pink_usa_1200|SKBSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|20.45|20.1|22.3|23|20.26|21.2|22.65|21.72|20.05|19.11|22.25|20.67|23.14|23.89|23.5901|24.4|22.91|20.56|19.67|17.14|19.4|15.14|18.5|17.88|20|22.9|15|20.85|20.64|26|25.95|26.45|25.84|25.55|
2022-02-19 17:05:22|pink_usa_1201|SKFRY|price|0|||||||||||32|39.2496|44.5008|48.2496|49|49.7504|55.5008|53.6256|61|38.7504|39.2496|48.8752|49.6256|64.8752|75|23.3752|24.25|26.1252|22.6252|29|15.8752|12.5|17.3752|16.75|17.8752|15.8752|18.75|20.6252|13.3752|10.5|10|12.1252|14.5|16.25|17.75|17.5|17.5|16.5|16.624|20.252|22.124|19.5|22.376|23.5|24.124|23.376|25.876|26.124|29.624|21|24|18.188|12.376|11.5|14.124|18.5|22.624|24.752|21.5|16.624|13.252|15.252|14.124|15.9|13.7|19.28|23.38|25.5|22.18|25.412|25.492|29.192|33.052|38.6|36.5|36.952|37.9|44.9|46.852|10.3|13.2|14.2|16.55|15.95|14.6|18.63|20.65|21.05|20.99|17.2|20.14|15.7|12.75|10.07|8.71|12.31|15.8|17.2|17.81|18|23.07|28.65|29.09|28.91|18.95|21.04|24.35|19.64|21.636|25.34|24.51|23.91|27.94|26.44|25.75|25.58|20.89|20.9|25.82|22.92|18.468|16.09|17.6|16|17.21|18.35|19.85|20.29|21.8|22.15|20.4725|18.48|19.735|15.125|16.625|18.4|16.59|20.17|13.55|18.63|20.68|25.66|28.5|25.62|23.61|23.79||||
2022-02-19 17:05:26|pink_usa_1202|SKUFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6098|9.64|7.6485|11.217|17.9972|17.3698|17.1|17.5427|22.8167|28.1|28.6463|27.15|21.15|20.661|24.804|18.3058||24.95|25.35|27.09|27.3334|26.7727|25.8|25.97|21.04|21.17|26.31|23.03|17.08|16.1|18|15.11|16.7|18.12|20.2|20.35|21.65|24.8|20.81|18.4925|20.37|14.55|16.6997|16.656|17.15|20.8223|13.3|18.8|20.2|20.5|28|25.8259|24.6883|22.88||||
2022-02-19 17:05:29|pink_usa_1203|TLSNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.132|||14.5|14.8|12.95||16.67|17.4|13.95|13.45|13.49|13.75|12|14.73|13.64|14.28|12.93|15.4|16.49|14.78|14.5|13.72|13.03|12.665|11.76|10.51|10.13|10.16|8.84|8.9|7.98|8.39|8.885|9.47|8.9|9.395|9.2|9.315|9.33|8.99|8.85|9.04|8.555|7.08|7.42|8.08|8.26|8.63|8.63|8.16|7.76||||
2022-02-19 17:05:32|pink_usa_1204|ATLKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.792|8|6.333|5.667|6.5|6.083|21.87|16.5|20.75|24.7|24.25|19.95|20.52|21.25|25.3|29.55|11.533|11.5|12.083|12.7|14.767|16.533|15.75|18.4|22|26.8|24.15|30.25|32.9|32.55|16.85|17|14.3|16.6|16.61|11.95|8.57|7.62|10.14|13.45|14.91|15.95|14.58|18.3|24.65|25.37|24.69|20.54|21.19|24.77|20.03|24.33|27.18|27.72|23.84|30.24|27|28.035|28.528|29.71|28.14|32.74|28.33|24.24|25.115|24.44|24.435|29.3|30.46|34.33|38.98|41.45|43.56|43.88|39.06|28.385|22.96|27.58|31.57|32.51|40.82|28.07|42.31|47.67|51.58|58.965|62.72|65.27|69.37|
2022-02-19 17:05:36|pink_usa_1205|ATLCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.967|8.083|7.25|6.7|||9.233|9.233|10.29|10.3|10.3|13.45|13.45|14.667|41.5|16.05|19.1||22.3||31.55|31.35|15.65|15.5|13.65|14.6|15.2|10.85|7.61|7.2|8.25|11.53|12.91|13.95|14.36|17.15|22.75|23.4|22.55|17.08|18.39|21.66|18.39|21.05|23.8|25.13|22.75|26.51|23.95|26.4|26.58|25.7695|25.889|29.535|26.04|21.56|23.02|22.51|24.135|27.26|27.06|31.474|34.8325|37.805|38.42|37.7425|42.97|27.044|20.74|24.855|28.36|27.505|35.73|27.74|37.85|43.23|44.665|52.37|53.095|52.15|55.575|
2022-02-19 17:05:39|pink_usa_1206|ATTLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|21.11|22.5|20.8|22|26.7|28.3|30.2|32.04|37.2|38.585|35.65|26.2|27.15|22.65|25|26.6|28.75|35.25|30|37|40.75|44.85|50|53.2|58.5|57.8|
2022-02-19 17:05:41|pink_usa_1207|HUSQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4186|5.4186|4.85|6.5|6.9|7.45|5.9|6|6.55||7.98|6.18||5.6|5.95|4.38|5.18|5.91|5.81|5.7||5.35|6.62|7.89|7.19|6.7|6.96|7.5553|6.67|6.7|8.19|8.2|7.9134||10.2|9.882|10.1966|9.65|9.88|9.15|8.42|7.25|7.92|9|8.23|7.97|4.6284|8.41|10.89|12.95|14.2396|13.5|12.05|16|
2022-02-19 17:05:42|pink_usa_1208|HSQVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|17|10.9|8.57|10.48|14.35|14.75|14.2|12.81|14.37|16.65|16.01|12.76|8.1|9.08|12.04|8.86|10.3|12.16|11.43|10.6|13.13|12.053|13.74|15.52|14.112|14.949|14.96|15|12.7|13.47|14.58|15.99|16.77|15.11|16.95|19.68|20.2|19.47|19.6|18.7|17.425|15.25|16.47|18.2|16.48|16.1|9.91|16.04|20.66|25.981|28.18|26.95|24.73|32.27|
2022-02-19 17:05:45|pink_usa_1209|ALFVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|13.85|14.75|13.55|15.75|21|21.4|19.34|16.86|19.88|20.68|17.76|19.21|20.74|23.13|20.89|24.17|25.84|25.99|25.32|20.7|19.14|19.77|18.326|15.89|18.56|16.295|14.625|15.65|16.6|18.819|20.75|24.13|23.76|23.19|23.47|27.605|21.13|22.932|21.66|19.435|25.14|17.06|22.01|22.75|27.59|30.795|35.88|36.97|39.96|
2022-02-19 17:05:47|pink_usa_1210|SCTBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|7.95|7.35|8|9.8|9.95|10.98|9.6|11.29|11.6|10.89|9.91|8.11|9.54|9.34|7.52|7.23|8.95|9.47|10.7535|10.8264|10.65|11.17|11.45|10.89|12.11|14.75|13.57|12.69|14.95|15.83|15.97|17.51|15.7|15.95|16.9|16.85|17.4|17.3|16|17.35|15.8|15.39|16.75|15.71|15.71|10.19|13.2|15.55|16.44|16.9|16|16.22|13.3153|
2022-02-19 17:05:49|pink_usa_1211|GNGBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38||25|28.15|23.95|31.21|33.3|30.2|30.265|36.29|33.55|27.695|26.19|25.06|22.865|24.906|24.38|21.88|26.36|22.84|19.59|19.145|16.08|17.5|19.69|18.32|17.19|11.23|8.985|11.71|8.975|11.45|15.69|14.94|18.51|19.03|18.49|21.11|23.61|27.56|38.51|39.39|43.58|
2022-02-19 17:05:51|pink_usa_1212|SSAAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|||1.46|1.75|1.47|2.1|2.2|2.26|2.33|2.5|2.74|2.2019|2.795|1.64|1.61|1.615|1.38|1.77|1.09|1.31|1.51|1.72|2.51|2.405|2.35|2.88|
2022-02-19 17:05:53|pink_usa_1213|ASAZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1667|3.2167|3.29|4.1833|4.6167|4.68|4.2|3.6233|4.0967|5.1833|4.3833|5.3933|6.15|6.6967|6.42|7.7567|8.59|8.6267|8.2833|8.4933|8.8533|9.8467|9.36|8.78|10.645|9.52|9.77|10.04|9.18|10.294|11|11.26|10.375|10.56|10.32|10.105|8.72|10.755|11.05|11.06|11.645|9.265|10.1401|11.75|12.37|14.24|15.3725|15.03|15.13|
2022-02-19 17:05:55|pink_usa_1214|TLTZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|10.88|9.91|8.95|9.87|10.37|7.26|9.37|8.86|8.65|5.84|6.43|5.58|6.06|5.744|6.03|6.102|5.92|5.772|4.93|5.04|4.49|4.32|4.02|3.81|4.6775|5|5.805|6.19|5.645|6.06|6.14|6.18|6.65|7.18|6.96|7.226|6.293|6.502|6.84|6.54|6.54|6.755|7.24|6.96||||
2022-02-19 17:05:58|pink_usa_1215|HXGBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0329|3.9114|4.3714|4.5729|4.6129|4.57|4.4486|4.4929|4.9486|5.3229|4.2929|5.4143|5.3771|4.8571|6.1757|5.0957|5.7536|6.7714|7.0168|7.1986|8.35|8.1143|8.4443|6.5071|7.4786|7.7443|6.82|7.96|6.0357|8.3429|10.978|13.1279|13.0171|15.0108|15.4|15.7525|
2022-02-19 17:06:02|pink_usa_1216|NDRBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6769|1.5504|1.5552|1.5331||1.8881|1.9895|2.076|1.9089|2.2671|1.9375|1.9875|2.35|2.495|2.4|2.3725|2.55|3|2.7|3.1875|2.9025|3.25|4.1125|3.4375|5.5098|6.15|7.9|8.0175|10.415|14.01|14.465|
2022-02-19 17:06:04|pink_usa_1217|SWMAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.12|2.4|2.31|2.112|2.36|2.832|3.264|3.208|3.37|3.52|3.752|3.9721|4.12|3.35|3.182|3.5082|3.63|3.208|3.2|3.448|3.2376|3.144|2.941|2.9682|3.008|3.536|3.298|3.242|3.668|3.172|3.2496|3.518|3.476|3.91|4.4072|4.934|5.179|3.86|5.148|4.367|4.151|5.138|5.726|7.04|8.145|7.858|7.76|8.59|8.67|7.8||||
2022-02-19 17:06:07|pink_usa_1218|THQQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|3.825|4.25|6.175|9.6|11.75|15.5|13.5825|9.645|10.33|
2022-02-19 17:06:08|pink_usa_1219|SASDY|price|0.760183299389||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29|5.44|4.3|3.58||3.134|5.95|6.18||3.85|3.7|4.18|4.06|4.06|2.81|2.81|1.71|1.59|1.7301|1.6|0.47|0.4743|0.4777|0.357|0.266|
2022-02-19 17:06:10|pink_usa_1220|EVVTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0004|6.34|5.52|7.468|10.244|12.668|14.08|12.94|12.348|14.136|11.316|15.616|20.02|19.76|29.57|33.35|60.317|68.03|100.06|144|162.27|154.2699|139.49|
2022-02-19 17:06:12|pink_usa_1221|BDNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|31.7|40.9|37.83|38.18|33.71|32.9|35.55|45.57|52.09|53.67|61.24|||72.33|57.05|55.62|48.04|54.985|51.25|46.23|53.33|35.56|44.05|61.66|71.885|72.48|76.17|63.2|75.75|
2022-02-19 17:06:14|pink_usa_1222|BOLIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.5|13.2|12.35|11.8|19.35|18.4|17.19|10.24|14.6|17.2|14|17.06|18.8|16.25|12.4|16.06|14.49|14.24|13.75|15.92|16.07|19.65|18.49|10.7513|17.4|15.05|17.41|22.45|25.6|32.23|27.43|33.63|32.9359|35.75|35.94|25.15|21.45|28.8|30.5|30.5|26.9535|17.4345|19.4234|30|34.0326|38.8419|39|39.5|37.23|
2022-02-19 17:06:17|pink_usa_1223|HXPLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.83|3.815|5|6.358|6.24|7.05|7.126|8.825|9.455|||10|10|11.05||11.05|10.49|9.3|11.46|10|10|10|9.86|9|||10|7.54|7.98|7.5|9|4.09|7.4788|8.77|11.07|10.87|12.43|12.46|12.6|
2022-02-19 17:06:18|pink_usa_1224|BOZTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.093|8.82|9.17|8.9|8.43|4.97|7.16|5.48|6.22|5.76|3.98|9.9|14.5475|22.717|20.55|21.53|16.675|19.07|
2022-02-19 17:06:20|pink_usa_1225|LNEGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|20.33|20.18|20.455|22|24.31|22.95|32.225|34.92|23.52|33.28|30.65|31.82|33.75|17.3401|25.6|20.4|24.65|37.4|41.4|37.745|36.29|
2022-02-19 17:06:22|pink_usa_1226|LNDNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5|5.62|7.65|8.55|7.5|8.45|4.8|8.25|12.1|13.88|12.96|12.56|24.52|22.35|17.76|24.79|23.6|21.99|19.92|21.89|18.47|20.5|19.16|17.56|14.35|13.5|17.09|12.9|14.81|16.87|16.38|17.43|21.05|20.5|18.53|21.776|23|24.72|31.25|38.54|24.5|33.65|30.55|32.5146|34|18.39|24.47|20.01|26.75|32.88|34.25|34.15|36.6077|
2022-02-19 17:06:24|pink_usa_1227|ORXOY|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|
2022-02-19 17:06:26|pink_usa_1228|NTNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:06:26|pink_usa_1229|BIOGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.59||||19|19|24|22|20.05|29.98|25|25|31.83|23.98|25.39|28.75|27.75|
2022-02-19 17:06:29|pink_usa_1230|SVCBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:06:29|pink_usa_1231|RSLBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|3.65||3.14|||4.42|4.42|4.3406|4.83|6.05|6|5.25|9.72|13.17|13.95|13.37|15.65|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|
2022-02-19 17:06:31|pink_usa_1232|BIOVF|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|
2022-02-19 17:06:33|pink_usa_1233|GENTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.94|10.87|8.23|21.05|42|43.645|53.04|59.2|48.84|41.07|
2022-02-19 17:06:35|pink_usa_1234|HNNMY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.225|3.745|4.755|5.725|6.085|5.925|5.66|6.21|6.74|6.4|7.44|6.32|5.9|7.12|6.09|7.4|6.44|7.27|6.94|7.23|8.46|8.9|8.5|8.45|8.225|8.59|8.0645|8.03|7.3|6.54|6.1|6.45|5.785|5.44|4.99|5.15|4.605|3.435|2.98|2.765|3.625|2.97|3.09|3.66|3.79|4.1|2.94|3.19|4.3275|4.41|5.07|3.9486|3.6485|3.65|
2022-02-19 17:06:37|pink_usa_1235|EKTAY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8675|14.3|15.24|15.2|16.9|15.32|14.67|13.74|12.19|10.235|10.91|9.42|6.69|7.625|7.54|7.48|7.84|8.985|8.73|9.97|9.36|9.56|9.3401|11.15|14.01|11.73|13.7|11.46|14.25|14.1|11.51|9.02|10.175|11.495|14.1605|13.63|14.495|11.58|9.97|
2022-02-19 17:06:39|pink_usa_1236|HMRZF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|17.35|18.825|23.95|29|29.5|29.875|26.1|30.79|34|32.2|37.35|30.95|27.95|36.51|30.69|37.15|32.5|36.199|35.8|36.98|42.12|43.79|42.7|42.2501|42.8|43.5|40.039|38.65|36.99|32.14|31.8|30.52|29.25|26.4|25.15|25.81|23.234|17|14.86|13.64|18.55|15.298|15.73|19.3|19.2|17.6|12.95|15.53|21.7|23.33|25|19.73|17.8|19.6|
2022-02-19 17:06:41|pink_usa_1237|ZFSVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519|540|312|344.57|22.25|240|222.91|193.208|95.5|103.5|75.357|120.323|125.805|133|157.011|154|142.593|163.25|182.5|172.392|167|198|238|209.5||266.5|279|302|290.5|296.5|329.15|280.25|240|200|154|179.25|229|221.7328|250|222.65|232|254.75|272.51|246.81|185.67|223.15|268.2|218.19|251.55|262.55|277.34|259.3|259.1|290.81|305.4|296.05|296.55|317.7|331.06|314.35|250.11|251.57|229.63|247|264.4|272.2|287.65|289.3|297.45|299.2|322|297.45|311.5|289.45|335.79|348.15|379.6341|407.05|289.57|347.9|378.64|405.4|429|400.2|412.365|440|
2022-02-19 17:06:44|pink_usa_1238|ZURVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.05|29.65|29.15|30.6|27.37|25.9|21.3|17.44|18.05|23.7|22.05|25.31|22.19|23.64|25.8|28.1|24.7|19.52|22.45|26.54|21.46|25.91|26.65|28.54|25.91|26.16|28.78|29.78|29.88|30.02|31.855|33.9|30.78|25.02|26.14|23.19|23.4|25.73|27.305|28.685|29.17|29.9|30.14|32.715|29.555|31.025|29.17|33.485|34.75|37.99|41.155|28.53|35.15|37.36|42.3712|42.95|40.655|41.28|43.99|
2022-02-19 17:06:46|pink_usa_1239|CSGKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0862|24.2105|29.6554|42.9968|53.7201|48.5182|49.1016|36.2185|44.7991|38.9896|41.8093|37.045|23.5785|22.8395|28.5859|17.3265|22.227|23.6757|26.3496|25.7482|30.74|29.6068|30.4235|27.5164|27.0594|24.9008|25.669|26.7579|24.1813|22.17|14.47|10.46|12.9|14.5503|14.5411|14.69|15.69|17.78|17|14.7117|15.88|10.55|11.8308|12|12.81|13.44|6.8371|10.14|9.8501|12.845|12.94|10.49|9.485|9.76|
2022-02-19 17:06:49|pink_usa_1240|SSREY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5473|13.525|11.915|12.6375|15.725|15.085|16.55|18.405|20.26|18.49|20.84|22.745|23.1038|22.26|20.13|21.6125|24.2625|22.23|21.25|25.07|23.03|20.785|22.46|23.7|22.41|23.03|22.03|23.27|25.08|21.32|23.255|22.84|24.39|25.25|25.91|28.12|18.99|19.25|18.665|23.51|25.08|22.8925|21.41|24.77|
2022-02-19 17:06:52|pink_usa_1241|SWZNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1256|1861.95|1743.58|1775|1993.65|3566.4|3948.3|6109.945|5000.1|5774.05|4110.6|5675|5450|5849.5|5479.25|4100|4918|5350|5180|5686.2|6140|5504|5600|
2022-02-19 17:06:54|pink_usa_1242|BLHEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|5.5|8|10.25|||6.75|9.15|9.15|11.25|9.6||9.71|7.78|6.1394|7.6||9.8648|9.66||12.42|12.1|12.61|13.1554|12.91|12.9899|12.44|11.91|12.76|12.3701|11.2|12.34|12.39|13.281|15.83||15.65|15.14|14.1523|14.92|14.92|15.33|16.45|17.61|18.13|14.71|13.44|15.1|14.38|17.1|15.32|16.09|16.2|
2022-02-19 17:06:55|pink_usa_1243|JBAXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|7.46|6|7.78|9.09|8.79|8.12|6.75|7.75|7.95|6.74|7.11|7.12|7.7|7.53|9.4|9.489|8.729|8.17|8.74|9.26|10.205|11.21|8.7|9.4|8.47|7.605|8.125|8.88|10.03|10.69|11.68|12.02|12.25|11.46|10.305|7.05|8.04|8.495|8.699|10.2575|6.93|8.31|8.43|11.46|12.73|13.01|13.34|13.4|
2022-02-19 17:06:58|pink_usa_1244|JBARF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.324|33.8505|34.8763|27.6471|37.6117|44.1571|42.594|40.2983|30.8653|38.6961|38.4909|33.9482|35.1205|37.2|39.55|37.75|47.75|46.65|43.68|41.4|44.1|47.04|51.25|56.22|42.85|46.6|42.95|37.53|42.55|45.41|50.35|52.52|58.5|60.52|61.04|57.9811|52.65|34.41|40.43|43|43.991|50.04|25.4|42.15|45.03|57.15|62.85|65.54|68.0978|66.21|
2022-02-19 17:07:01|pink_usa_1245|CFRUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.69|1.45|2.12|2.8|3.35|3.95|3.46|4.49|5.88|5.67|6.35|5.41|5.09|6.29|5.33|6.52|7.64|8.09|8.675|10.24|9.87|9.275|10.42|8.81|9.05|8.55|8.265|7.58|7.3|6.41|5.72|5.82|6.49|7.6|8.26|9.04|8.93|9.085|8.465|8.325|6.245|7.25|8.3|7.4399|7.8|5.32|6.37|7.085|9.03|9.95|12.26|10.49|14.53|
2022-02-19 17:07:04|pink_usa_1246|CFRHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|18.35|16.53|20.55|28.2|33.45|38.717|38.65|47.75|59.1|56.5|65.35|45.05|50.3|61.35|52.853|64.2|75|78.4995|86.25|103.6|98.37|94.4|104.05|84.45|89.7|80.45|81.7|76.54|72.37|62.5|57.46|60.73|65.49|77.95|83.03|89.8|91.05|91.3|84|83.0412|63.45|72.5836|84.95|73.95|77.9|53.66|64.28|66.66|90.983|97.8169|124.71|106.425|149.655|
2022-02-19 17:07:06|pink_usa_1247|SZLMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|8.3|9.65|10.19|12.01|11.83|12.02|11.8|12.44|11.78|12.025|13.53|13.06|11.2|12.66|13.88|16.25|18.05||16.94|17.68|17.4|19.15|18.7|21.45|24.05|23.83|25.34|17.27|18.46|18.59|22.76|25.05|24.6|25.215|31|
2022-02-19 17:07:08|pink_usa_1248|ABLZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|13.4|13.8669|15.061|20.4879|18.95|20.92|18|20.56|21.7|22.95|25.5|18.22|18.45|20.71|15.9|19.545|20.77|22.5|21.45|23.4|26.05|25.029|22.6|23.0575|20.9001|21.07|21.545|17.77|17.96|19.25|19.18|21.995|20.94|23.28|25.27|24.54|26.5441|23.91|21.5599|23.81|18.2|19.45|19.9975|20.5|23.75|15.46|21.9638|26.26|27.99|32.22|35.61|34.43|38.93||||
2022-02-19 17:07:11|pink_usa_1249|RHHBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|28.125|31.375|30.125|27|28.6875|29.5|28.875|23.0315|21.125|24.594|18.625|18.375|16.125|17.375|19.5125|18.15|16.0625|17.5625|15.6875|19.5|20.925|24.875|24.475|25.0625|26|28.775|13.65|15.6125|17.7875|18.525|19.15|19.7125|21.5625|22.4|22.25|21.45|22.0375|21.0525|23.1875|21.15|20.575|19.25|16.25|17.055|20.85|21.55|20.64|17.315|17.175|18.295|17.85|20.72|19.25|21.185|21.97|21.2|23.735|25.68|29.15|30.24|32.885|34.52|37.08|36.65|37.9|34.225|35.17|35.31|32.2|35.06|30.4|31.64|31.16|28.31|31.41|32.575|31.76|31.06|28.68|27.47|30.67|30.65|34.09|34.97|35.29|40.36|38.95|44.72|46.36|43.04|42.5|47.39|45.97|52.3||||
2022-02-19 17:07:15|pink_usa_1250|RHHVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.903|74.36|59|69.875|77.3|76.535|67.5|70.5|||81.776|98.46|97.05|101.75|104|112.455|108|124.5|144.5|151|148|177|182.5|180.5|180.186|172.9|182|169.5|185.75|167.45|160.5|146|123.25|133|173|169|161.684|139|136.95|143.5|141.8|165.7|154.26|168.25|173|163.25|190.95|200|230.55|248.6|265.27|267.5|295.9|296.8214|298.39|296.89|272.99|285.9|257.89|271|244.88|255.71|251.07|225.86|256.16|260.59|252.1|247|230.1|216.08|244.95|242.55|273.5|282.96|289.4|318.9|309.25|360|347.2|343.64|320.01|375.2|357.2|417.352||||
2022-02-19 17:07:18|pink_usa_1251|NSRGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.55|11.35|11.2|11.2|10.75|11.5252|13.3|14|15.0252|19.2|21.35|19.8252|21.5|18|18.05|18.8|18.35|17.8|19.95|21.7|22.95|20.6752|21.2|19.8|21.3|22.5|22.86|21.4|21.28|19.84|20.68|23|25.06|25.48|26.84|23.02|26.4|27.36|25.536|29.4|29.9|28.96|31.16|35.08|35.6|38.86|38.26|44.76|46.08|50.06|45.24|42.95|39.7|33.55|37.62|42.69|48.35|51.2|48.24|53.43|58.82|57.48|62.38|55.1|57.71|63|59.74|63.21|65.17|72.47|65.78|69.6|73.59|75.22|77.67|73.63|72.95|75.2206|72.16|75.24|74.42|74.61|77.31|79.02|71.74|76.9|87.2|84.01|85.97|79.05|77.43|83.2|80.96|95.32|103.4|108.4|108.26|102.99|110.44|119.255|117.8|111.51|124.74|120.21|140.37||||
2022-02-19 17:07:21|pink_usa_1252|HCMLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|6.7619|10.9429|13.2857|14.9524|14.3905|12.7619|12.4476|14.1905|13.7619|13.8476|9.981|10.0762|12.8476|9.9238|12.7152|13.8|15.6095|13.2|14.2381|14.2952|15.1905|17.181|13.9238|13.5143|14.8|14.1333|10.76|10.17|8.955|8.07|10.55|10.42|11.5|11.78|12.27|11.085|11.09|9.75|9.29|8.065|10.245|9.742|9.88|10.94|6.09|8.5|9.57|10.83|11.39|12.07|9.61|10.09|
2022-02-19 17:07:24|pink_usa_1253|STMEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|4.32|7.2|8.05|8.25|8.95|8.26|7.695|10.1591|13.12|6.21|6.27|6.03|8.05|5.585|5.84|8.221|8.115|9.45|8.57|7.72|9.26|9.27|7.53|7.55|8.9|8.36|6.5525|6.6|5.75|5.54|8.1|10.82|15.4|15.31|19.65|21.9|23.035|24.25|18.75|13.64|16.2|17.25|20.0759|26.77|21.3|27.5|29.634|36.8|37.74|37.618|44.758|50.334|||||
2022-02-19 17:07:27|pink_usa_1254|PRGAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:07:27|pink_usa_1255|SHLAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.25|41.6|46.75|58.55|69.95|75.1|87.75|90.55|106|118.49|115.15|118.75|110.27|112.5422|120.14|111.59|125.25|141.8|147|144.35|149.3|143.7831|141.55|154.55|135|144.88|168.7|176.62|150.01|169.24|185.16|179.29|186.45|174.3|194.95|215.79|218.2|231.55|211.25|208.04|239.5|197.3|212.785|220|222.08|252.25|224|238.8|277.45|259.35|291.2|307.6573|275.3001|270.9501|
2022-02-19 17:07:29|pink_usa_1256|SHLRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.15||59|61.65|69.65|77|84.1||117.5|111.5|118.25|116|102.25|117.3221|118.25|113.25|124.31|143.5|144|142.1|145.8|149.25|143.25|149.57||141|173.4||||175|177|187.35|173.45|205.4|206|216.2776|225.0145|198.52|204.2818|198|186.2535|225|215.139|227.25|245|211|238|265|268.9261|291.5|290.25|258.3104|258.5|
2022-02-19 17:07:31|pink_usa_1257|AHEXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|14.3|21.2|26.7|27.68|28.05|23.8|25.85|32.56|33.23|31.25|19.09|20.86|26.56|20.23|25.47|26.45|27.4175|28.58|34.64|39.77|42.17|40.76|36.41|35.45|41.915|41.09|36.57|35.11|31.73|24.32|27.36|32.78|35.19|38.22|38.55|37.675|36.61|29.04|29.92|23.015|26.87|29.61|28.3745|31.64|17.4|23.215|28.83|33.53|34.23|34.485|25.77|25.37|||
2022-02-19 17:07:34|pink_usa_1258|SGSOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|10.6|10.57|12.55|13.46|12.92|13.84|13.47|16.35|17.05|17.54|19.03|15.9|16.52|19.22|18.74|20.77|22.39|24.04|23.41|23.77|22.37|24.3|24.15|20.875|20.5|19.44|18.96|16.91|18.57|20.79|22.22|22.25|19.94|21.18|24.5|22.8|25.05|24.5|25.815|26.33|21.92|24.825|26.03|24.76|26.84|23.18|24.354|26.804|29.472|28.855|31.165|29.27|33.82|
2022-02-19 17:07:37|pink_usa_1259|GLNCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|12.8|12.14|13.2|9.25|11.05|11.59|10.81|8.36|11.09|10.42|10.39|11.19|11.075|9.32|8.47|8.035|2.42|2.705|4.33|3.91|5.52|6.7|7.75|7.355|9.12|10.235|9.92|9.58|8.595|7.31|8.245|6.98|6.01|6.184|2.96|4.207|4.12|6.27|7.81|8.62|9.2535|10.08|
2022-02-19 17:07:39|pink_usa_1260|CCHGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.825|21.8|18.94|17.815|21.43|20.59|21.66|20.815|20.09|22.96|20.73|25.49|30.07|33.74|31.916|35.26|33.414|33.6|30.33|34.43|38.2|32.05|33.95|21.08|25.39|24.6057|32.62|32.12|36.36|32.4|34.85|
2022-02-19 17:07:41|pink_usa_1261|KHNGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.91|23.33|22.35|27.8|22.3|23.81|24.66|21.88|22.14|26.17|26.25|28.0415|26.79|25.48|27.42|29.8|27.3|24.7|28|28.36|27.75|29.14|26.03|28.41|32.56|37|35.02|31.05|30.51|32.12|25.46|27.8|28.35|29.54|33.945|28.1|33.195|39.208|45.67|57.645|68.93|68.21|63.93|
2022-02-19 17:07:43|pink_usa_1262|CLZNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|6.5|3.75|6.3|8.9|11.7|12.4|12.84|14.61|19.95|17.5|21.92|9.81|9.84|14.1|10.9|12.35|12.73|13.858|14.34|17.097|18.469|19.62|20.37|17.21|16.83|20.03|20.61|16.53|19.31|17.915|16.06|16.81|16.6|19.11|21.57|23.94|27.5705|23.88|23.03|26.4068|17.77|21.21|18.73|20.1|22.12|16.42|19.57|20.06|21.44|20.6|20.7|19.59|20.62|
2022-02-19 17:07:46|pink_usa_1263|PGPHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|52.4|97.5|114.75|114|131.45|123.5|166|181.5|181.5|171.5|162.06|177|190.5|155|197.1|223.25|234.5|248.372|262|265.41|276|275.9|267.35|292.81|307.45|299.25|334.6|370.75|406.19|414.9|505|463.56|548.12|626.65|666.7|687|739.95|723.95|808.3|579.55|737.24|775.2|786.226|904.9|713.9999|900|938.26|1170|1294.8|1572.0999|1605.2|1605.86|
2022-02-19 17:07:48|pink_usa_1264|SXYAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5593|6.15|6.4333|6.4967|8.1533|8.0833|10.3167|||14.8333||14.2691|13.1|12.4|13.6|16.25|16.6|18.7|16.54|19.205|24.34|27.44|28.55|33.46|32.07|41.75|
2022-02-19 17:07:50|pink_usa_1265|SKFOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1878|0.1864|0.3083||0.3653|0.3611|0.4708|0.4722|0.0009|0.6389|0.6389|0.5864|0.5217|0.5772|0.5269|0.5694|0.5653|0.6818|0.7511|0.9028||1.0819|1.1102|0.9586|0.9236|0.9931|0.9549|0.9139|0.9851||1.1778|1.3458|1.3278|1.6646|1.815|2.0278|2.1203||146|146.356|189.23|137.55|168.25|151.722|182.7551|156.8876|177|237|269.5|285|336.5|331.9999|418.39|
2022-02-19 17:07:51|pink_usa_1266|LZAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.175|9|9.7|9.45|10.99|6.75|8.04|6.9|8.68|7.98|8.37|7.94|6.18|5.74|5.12|3.82|5.34|5.35|6.37|7.51|8.09|8.9925|10.06|11.08|12.14|11.31|12.515|13.845|13.07|15.69|16.63|16.69|18.895|16.82|18.42|21|25.4701|26.125|23.66|27.125|34.54|25.55|30.96|33.49|33.78|35.8775|39.73|52.026|61.87|62.94|55.9|70.66|80.19|83.5|
2022-02-19 17:07:54|pink_usa_1267|GBERY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24||25.06|31.03|33.44|32.78|32.31|34.95|37.93|33.49|30.2|34.6|36.58|39.09|43.4|39.9|43.5|47.25|46.822|42.955|44.77|43.27|44.72|39.11|40.485|46.85|47.41|55.9|46.1|49.05|57.225|61.71|64.13|76.85|78.15|81.15|
2022-02-19 17:07:56|pink_usa_1268|SONVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.904|24.3377|23.8411|25.4801|20.3642|18.5762|18.2781|20.4139|21.5861|18.8841|20.096|22.1821|23.5728|20.9603|24.2384|26.3444|28.6291|30.2682|31.8278|29.2748|28.0381|26.8808|24.8841|25.6242|24.6755|25.3311|27.7848|23.9205|27.1093|33.4371|33.1192|30.8344|31.5447|35.0513|39.8384|32.4735|39.2801|45.3874|45.2781|45.452|35.692|40.04|50.48|52.01|53.395|75.33|76.03|77.42|
2022-02-19 17:07:58|pink_usa_1269|GVDNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|11.75|13.8|15.05|16.2|17.5|17.35|20.53|21.37|20.15|21.21|15.66|17.98|18.85|19.78|18.97|21.18|26.05|25.04|28.22|28.17|31.62|33.11|31.8|36.55|35.96|36.43|31.81|36.01|39.56|39.162|41.03|35.55|36.19|40.71|43.05|45.05|45.11|44.35|48.89|45.54|50.865|57.1|55.69|61.86|60.35|72.45|86.3|83.29|77.37|94.3301|90.61|105.76|
2022-02-19 17:08:00|pink_usa_1270|GVDBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635|810|578.9889|588.798|770|765|874.7045|910|1005|1039|994|1041|817|935|949|983|979|1037|1272|1275|1465|1451|1473|1690|1637.76|1810|1817.38|1749.13|1630|1827.1|1939.06|1944|2055.5|1792.29|1823|1997.79|2158.5|2224.3322|2275.5285|2205|2466.5|2326.1|2534.95|2851.85|2767.45|3089.46|3051.0456|3536.04|4361|4129|3884|4717.6186|4850|5240.965|
2022-02-19 17:08:02|pink_usa_1271|SAUHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|14.25|13.4|14.55|15.3|17.35|19.85|19.25|18.2|23.8|29.15|32.3412|34.54|30.75|36.07|38.49|31|40.77|43.03|40.8075|49.219|36.37|41.02|46.3725|58.265|61.93|81.61|93.205|107.71|
2022-02-19 17:08:05|pink_usa_1272|SWPRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37||47.1902|||59.7699|58.195|||81.1|90.5||76.1||81.25|83|83.548|79.0346||76.85|82.2564|84.037|80|74.85|75.25|87.08|78.8107||76.75|88|88.3|88.6|80.75|87.85|90.6|90.1208|92.9699|94.2589|90|89|80.65|88.2228|83.8574|97.3|108|99|91.7071|89.6|95|93.1089|102.3474|108.153|100.25|
2022-02-19 17:08:07|pink_usa_1273|SWZCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292||271.5901|291.2191|343|378|358|326.5|407|433.5|442.5|444|409.5|373|400|388.2|406.6|432|462|430|481|531|612.11|591.62|559.014|587.75|603.93|568.01|499.55|501.8|542.7|469.95|473.55|443.63|457.05|477.65|501.4|523.61|532.73|447.35|458.8|479.3351|488.4082|503.975|489.56|530.7092|531.3654|517.1|537|541|540|575|570|571.22||||
2022-02-19 17:08:10|pink_usa_1274|SCMWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.313|42.5|38.5|37.719|29.813|40.25|41.313|35.125|26.125|25.75|20.92|23.5|28.25|27.65|30.05|28.95|26.08|28.6|30.1|28.34|28.27|32.9|32.5|32.79|34.15|39.81|37.38|32.4|33.55|31.31|32.26|31.64|32.78|37.76|36.23|34.31|37.5|38.4|33|34.45|31.87|31.95|28|30.65|36.65|38.05|35.96|34.1|39.65|43.68|44.25|45.22|40.64|37.1|39.7|38.63|40.82|43.25|46.16|42.85|47.37|52.35|61.44|59.24|56.9|53.51|58.125|57.99|49.09|49.48|54.09|47.57|48.26|44.14|46.205|47.88|50.8|52.25|49.645|44.015|46.045|47.275|48.89|50.524|49.57|52.62|54.12|52.51|53.41|52.715|53.99|59.1|56.95|56.22||||
2022-02-19 17:08:14|pink_usa_1275|EMSHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||645|720||627.88|605|450|575|600.7204|600.7204|642.0034|598.2742|760.9077|896|911.4339|890|890|1048.092|1055.8859|
2022-02-19 17:08:16|pink_usa_1276|FEEXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5225|4.65|5.6|6.45|7.7||5.6|4.8|||4.19|2.85|2.42|3.03||2.37|2.4095|1.7|0.77|1.2336|1.2|0.4702|0.37|0.541||1.43|1.6|2.2|2.34|3.58|4.05|4|||4|4|2.7|2.26|1.8592|1.45|1.45|2.36|4|4.8|6.35|4.8|3.83|
2022-02-19 17:08:17|pink_usa_1277|BPMUF|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|
2022-02-19 17:08:19|pink_usa_1278|TMNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.9|7.75||23.2|27.8|29.023|24.2|28.7207|37|33.5|30.8209|17.5|17.025|17.61|13.06|15.185|17.55|23.19|23.14|24.83|27|34.2|35.9|34.55|32.55|34.7|35.5|40.5||51.2574||63.2474|71|77.25|94.35|123.5|131.5|134.5|153.06|166.1216|114.0236|142.7277|181.4|170.7439|155.1805|101|152.5|155.8763|130.25|149.4165|157.5|142.5985|133.8228|
2022-02-19 17:08:21|pink_usa_1279|TMSNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.75|69.1|80.05|89.96|102.83|131|123.04|151|168.41|115.113|141.9|177.8|166|158.06|128.54|147.22|136.44|138.46|145.95|163.155|139.12|136.145|
2022-02-19 17:08:23|pink_usa_1280|VACNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.75|15.2|12.15|10.85|10.72|10.9|10.9|10.9|10.9|10.9|17.5|24.2|28.25|34.145|41.5375|50.24|
2022-02-19 17:08:24|pink_usa_1281|PSPSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4||48.95|51.5|55.35|58.3|62.55|54.8|75.5|76|81.75|95|92.05|82.65|85|84.25|88.4|98|90.5|89.19||83.5|93.4||84.66|102.6|94.92|85.64||82.9|86.75|97.75|95.41|85.25|86.53|95.22||90.5|92.8|95.4|97.6|100.45|108.05|102.4|123.05|138.25|104.5|117.5|118.2|127.3|122.8|131.6|124.84|121.1|
2022-02-19 17:08:26|pink_usa_1282|HNHPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1229|3.4357|4.1229|5.6935|7.5586|9.8163|8.8347|7.3623|7.4604|7.6567|7.0187|6.5769|4.7609|5.2517|6.8714|5.6542|5.7916|5.7622|5.2616|4.4174|4.8787|4.9278|5.3499|6.4886|5.9585|5.3499|6.0915|6.4935|6.3335|5.6364|6.0114|5.7273|6.425|6.625|7.525|9.6875|8.7694|7.75|7.8375|6.875|6.3125|4.7|4.68|4.89|4.805|6.03|4.79|5.74|5.25|6.74|8.975|8.1|7.63|7.5|
2022-02-19 17:08:28|pink_usa_1283|CUII|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|
2022-02-19 17:08:30|pink_usa_1284|SMUUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|21.75|22.8|24.87|20.97|20.93|17.16|19.34|21.01|22.48|||19.66|15.37|13|15.61|15.66|17.75|16.1|18.56|18.28|18.66|18.27|18.78|14.77|18.34|16.49|16.8|17.68|15.75|15.625|7.9975|9.07|8.11|11.645|14.79|12.62|15.15|15.25|
2022-02-19 17:08:32|pink_usa_1285|BKKPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.91|1.92|1.95|3|3.6|3.52|4.25|3.75|4.55|4.85|5.36|4.93|4.59|5.02|6.66|6.18|6.56|6.82|7.83|5.9|6.63|5.29|5.48|5.77|6.53|6.07|5.51|5.2992|4.49|4.238|4.89|4.49|4.83|4.7|5.4|5.48|5.7|6.63|6.93|6.01|6.7|6.48|6.69|6.56|5.91|4.5|2.67|3.48|3.19|3.86|4.08|3.57|3.24|3.61||||
2022-02-19 17:08:34|pink_usa_1286|BKKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|27.2|27.65|34.5|39.15|34.76|34.415|27.77|26.29|29.63|31.88|30|27.72|27.32|22.07|22.75|25.12|23.41|23.95|22.14|27.41|28.62|28.89|33.14|35.18|29.66|32.44|30.55|33.45|32.725|29.84|26.685|14.88|16.89|15.2425|19.12|19.9|18.25|17.96|17.79||||
2022-02-19 17:08:36|pink_usa_1287|BKAYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|24.33|24.37||24.37|27.74|32.03|25.15|24.79|24.6|25.87|22.96|21.44|17.89|17.89|14.33|14.33|28.47|28.47|26|26|
2022-02-19 17:08:38|pink_usa_1288|KPCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|14.5|15.8|20.5|20|23.8|25.17|28.9|24|23.749|19.45|22.61|25.16|29.3|27.65|28.35|22.6|19.08|16.7|19.26|19.155|21.715|19.28|22.4|23.32|26.11|29.175|27.49|23.93|26.72|22.7|23.695|24.765|21.36|20.05|10.82|11.93|9.81|14.755|18.5|14.6801|15.64|16.694|
2022-02-19 17:08:41|pink_usa_1289|PEXNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|6.75|8.45|8.5|9.5|8.78|9.54|11.25|12.5|11.16|9.5|10.7|11.94|10.45|9.82|10.13|10.05|10.14|10.65|9.85|9.35|10.04|9.76|7|6.55|6.24|3.79|3.13|3.5|4.65|4.41|5.19|5.12|5.16|5.56|5.92|7.34|7.01|9.45|7.19|7.6|8.33|8.2|8.4|3.91|5.73|5.62|7.11|7.06|7.14|6.41|6.76|
2022-02-19 17:08:44|pink_usa_1290|PTXLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3||2.6|3.62||4.3||4.3575|5.8|5.7|||5.3082|5.72||5.34|5.28|5.22|5|5.1233|||4.58|4|4.61|3.18|3.23|2.37|1.9|1.57|2.11|2.24|2.28|2.59|2.67|2.58|2.78|3|3.51|4.48|4.74|3.945|3.935|3.98|4.08|4.03|2.35|2.96|2.77|3.1401|3.78|3.96|3.22|3.41|
2022-02-19 17:08:45|pink_usa_1291|SCVPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|15.3|15.11|16.84|18.22|12.68|13.07|12.83|14.95|15.48|13.4|12.9|9.02|9.02|12.2|12.67|11.67|13.28|12.79|11.5|
2022-02-19 17:08:47|pink_usa_1292|TOIPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|30.25|30|24.6|23|23.1|23.95|23.95|23.95|23.95|9|9|13|11.03|11.03|11.03|16.8|16.8|
2022-02-19 17:08:49|pink_usa_1293|AIPUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.3||11.529|||11.2||14.02|19.68|21|22.11|19.89|19.72|18.2801|20.88|24.5|24.88|25.3699|14.6501|19.35|17.66|20.2|23.15|20.19|18.67|17.84|
2022-02-19 17:08:51|pink_usa_1294|APTPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.09|1.2118||1.4306|1.73|1.9|2.06|2|1.7|2|2.08|2.35|2.35|2.4|2|1.9|1.8|1.99|2.1|2.25|1.36|1.75|
2022-02-19 17:08:52|pink_usa_1295|THNUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|10.35|11.36|10.72||9.92|||10.96||11.02||13.79|||17.37||16.61|16.54|16.26|16.26|16.79|17.79|19|10.57|9.96|10.81|11.63|11.89|10.5|9.915|9.7|
2022-02-19 17:08:54|pink_usa_1296|CPPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|22.9|28.36|28.05|26.19|13.51|24.55|19.5|18.81|24.52|19.44|19.18|17.99|
2022-02-19 17:08:56|pink_usa_1297|AVIFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.25|2.45|2.25|3.05|2.53|2.85|2.45|3.05|2.88|3.05|3.34|3.9|4.4|5.66|5.7|7.1|6.724|7.89|8.36|8.392|6.088|6.88|6.88|6.75|7.46|7.3075|6.9|6.375|4.34|5.3505|4.45|4.63|3.996|5.11|5.2625|5.825|5.65|6.7|5.83|6.1|5.42|5.63|6.407|6.79|7.05|5.94|5.99|5.7608|5.804|5.58|5.39|5.955|6.95|
2022-02-19 17:08:58|pink_usa_1298|AVIVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.89|5.9||5.9|5.9|5.9|7.27|7.23|5.93|5.93|5.65|5.65|5.65|5.25|5.6|5.78|
2022-02-19 17:09:00|pink_usa_1299|INDOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.89|7.88||5.68|5.84|5.73|8.89||8.72|8.81|9.98||13.63|16.195|20|15.44|19.62|16.15|16.73|15.7|11.21|11.95|5.36|8.73|7.79|11.28|12.95|15|13.09|12.61|
2022-02-19 17:09:02|pink_usa_1300|TSCFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17||13.04|11.93|12.96|15|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|28.94|32.85|32.85|32.85|22.32|20|27.21|27.21|28.65|28.89|28.89|
2022-02-19 17:09:04|pink_usa_1301|TACYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75||7.19|6.75|7.11|7.14|8.07|8.07|9.35|8.61|5.68|6.75|5.28|5.67|5.33|4.99|5.92|6.695|
2022-02-19 17:09:06|pink_usa_1302|BDULF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.545|0.46|0.68|0.75|0.72|0.75|0.955|1.25|1.52|1.66|1.67|1.92|2.55|2.85|2.841|3.49|3.61|5.54|5.42|4.58|3.8|3.88|0.445|0.53|0.57|0.62|0.55|0.51|0.6|0.71|0.655|0.555|0.5785|0.57|0.62|0.57|0.635|0.73|0.74|0.76|0.8|0.744|0.835|0.835|0.787|0.565|0.7425|0.6436|0.6794|0.7187|0.7187|0.73|0.7357|
2022-02-19 17:09:08|pink_usa_1303|KGTHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.14|8.01|9.755|10.885|18.665|25.245|20.875|17.945|17.895|
2022-02-19 17:09:09|pink_usa_1304|INGVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2736|7.5636|4.3483|7.7556|12.9771|9.45|9.5|8|10.4|9.35|12.4|11.5|5.95|6.87|8.193|6.01|8.4723|9.15|7.28|9.11|11.3|13.9|13.68|13.9362|14.725|12.88|14.65|17.26|13.9|13.64|12.03|12.02|12.21|13.86|14.884|16.72|18.0765|18.41|17.55|14.32|13.0476|10.57|11.945|11.027|10.34|12.1064|6.079|6.86|7.0512|9.35|12.379|13.483|14.627|14.075||||
2022-02-19 17:09:12|pink_usa_1305|NNGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|20.86|21.63|21.53|20.49|23.055|19.51|20.505|19.9|17.5225|19|13.43|16.74|18.56|21.925|24.775|23.8699|26.14|27.28|
2022-02-19 17:09:13|pink_usa_1306|NNGPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9844|28.9549|30.1143|28.0018|27.992|28.0018|34.9777|32.4232|26.2333|30.4581|33.7005|32.5018|33.0127|40.9929|42.553|43.339|39.9493|45.58|38.3625|40.76|39.35|35.7908|38.7168|26.529|33.8|36.93|42.97|48.38|46.51|51.532|54.1725|
2022-02-19 17:09:15|pink_usa_1307|AEGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|6.0932|3.89|5.5|7.25|6.1904|6.5|5.5|5.65|5.85|7|6.15|3.55|4.12|4.1218|4|5.18|6.08|5.74|6.6|7.25|9.11|9.15|8.69|8.2|7.53|7.74|7.585|5.985|5.805|5.6|3.87|3.74|5.4225|5.215|5.03|5.89|6.31|6.56|6.13|6.42|4.7|4.84|4.6|4.2916|4.66|2.6207|2.86|2.52|3.965|4.52|4.2743|5.065|4.68|
2022-02-19 17:09:18|pink_usa_1308|ABMRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.879|25.35|30.5978|33.8412|30.3|25.5|27.5|22.75|22.7|21.1|21|17.8|9.4716|9.1824|8.9278|10.35|12.4|12|13.642|14.85|
2022-02-19 17:09:19|pink_usa_1309|AAVMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|17.59|18.17|9.0455|8.29|8.1225|9.7401|12.15|12.12|14.02|14.45|
2022-02-19 17:09:21|pink_usa_1310|RYDAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|25.7613|22.95|25.8|28.75|30|28.7|28.45|30.15|33.2|36.6|34.5|31.28|36.27|35.3|32.5|35.25|34.42|32.56|31.8|32.8499|35.59|36.4075|41.152|37.9501|33.4801|30.13|28.27|23.25|23.0765|23.5425|26.25|23.55|26.93|26.4|26.59|30.3|33.77|31.7575|34.2163|35.21|29|31.98|32.95|28.74|29.55|17.5|16.49|12.49|17.88|19.62|19.82|22.13|22.2||||
2022-02-19 17:09:24|pink_usa_1311|RYDBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|25|22.85|27.4|28.75|27.4145|27.7|25.5|29.35|32.85|35.65|34.15|30.95|38.35|34.7|33.55|35.25|35.23|33.88|33.25|34.18|37.45|38.96|43|40.02|35.73|32.49|28.66|23.32|23.05|24.56|27.03|25.93|28.461|27.73|27.35|30.74|33.72|32|35.63|35.4|29.525|31.4001|33|28.9|29.5|16.8|16.12|12.2|17.1|19.15|19.74|22.03|21.87||||
2022-02-19 17:09:27|pink_usa_1312|EXXRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.95|48.6|55|63.2844|60|71.7039|68|65.5|55|64.15|67.75|70.3292|77.5|51|60|54.55|81|82.912|78.51|84.71|89.74|
2022-02-19 17:09:29|pink_usa_1313|EADSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.245|3.8875|2.8|3.86|5.475|4.8325|4.985|5.425|6.4875|5.91|7.1075|7.81|7.12|7.74|10.26|8.54|8.05|9.8875|12.7025|14|15.77|18.93|17.9|17.14|15.35|12.855|16.455|16.65|14.62|16.905|16.97|15.25|14.625|16.52|19.1|21.04|23.68|25.09|28.97|28.905|31.565|23.33|33.11|34.79|32.33|36.46|13.6|17.7|18.13|27.88|28.39|33.175|33.8|31.44|
2022-02-19 17:09:32|pink_usa_1314|UNLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:09:32|pink_usa_1315|AHODF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8054|15.2363|14.9183|15.5013|16.2962|17.8861|17.2237|16.8262|17.7536|17.0382|17.6211|17.2237|15.2231|17.4224|18.2306|15.3423|16.6937|17.7536|20.5756|19.8469|22.722|24.2456|24.8496|21.3928|18.7737|20.3768|21.9685|21.5621|21.5508|24.1383|25.3439|24.0457|23.62|20.41|21.48|18.42|18.53|21.76|23.525|23.6928|23.0001|25.3|26.65|22.98|24.7467|25.215|22.2695|27.2|29.85|28.111|27.75|30.4|33.1|33.2||||
2022-02-19 17:09:35|pink_usa_1316|ADRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.3191|11.75|13.3326|13.6203|14.4844|15.7794|18.4167|20.7671|21.6304|23.6919|26.3301|32.6366|31.222|30.071|37.6966|36.8333|33.4527|42.5885|44.0273|39.8548|38.1282|34.4599|30.5026|33.7405|32.4456|37.4088|35.7398|36.2002|32.091|33.8291|30.1112|24.1719|13.9967|14.6528|3.8445|9.6342|10.9809|8.9321|9.4961|9.1278|7.3552|8.9436|9.5767|9.4155|8.7364|8.6673|8.9781|9.9565|12.1895|12.178|13.5132|14.411|17.2656|15.8959|16.8282|15.6427|13.1794|14.1578|12.5464|13.1679|13.87|15.2513|15.2513|14.2154|15.4585|15.1822|15.493|15.447|13.3406|15.4815|15.8613|14.2614|14.342|15.6542|17.6685|17.139|19.89|20.7303|21.4094|19.9537|17.1806|18.8849|20.8888|20.0494|20.7081|22.4559|23.8425|23.5025|22.65|20.99|21.44|19.14|18.67|22.01|23.72|23.87|22.85|25.23|26.575|22.46|25.01|25.1|23.4|27.162|29.63|28.225|27.91|29.6899|33.26|34.4||||
2022-02-19 17:09:39|pink_usa_1317|ASMLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8828|63.0891|60.1223|||29.6591|30.9773|32.9545|14.5659|22.761|32.2955|21.0764|7.9091|11.2125|10.1368|8.965|18.7419|26.1422|22.388|21.0685|17.2352|20.2987|22.3985|19.2692|21.2886|26.0341|29|26.3636|27.1545|32.7568|32.7568|33.2937|40.2705|42.2078|29.6136|38.5003|28.1169|22.987|22.7273|26.6883|38.9675|38.3377|45.4545|40.2597|38.2156|49.6104|54.4156|46.9221|46.8052|53.5909|62.987|62.5325|72.2078|63.3295|70.0511|76|97|93.79|90.33|86.285|100.59|109.02|101.54|111.85|84.85|89.9|97.21|93.9|104.455|109.39|133.4|130|166.7|176.0225|194.45|205.08|191.36|150.5|182.35|199.11|242.5|296.19|254.6322|368.45|371.08|474.04|596.01|680.61|743.58|814.92|||||
2022-02-19 17:09:43|pink_usa_1318|HEINY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.03|37.96|31.98|35.6|33.164|32.85|35.92|37.38|35.35|38.14|38.17|39.2|43.85|45.07|44.4|44.19|37.19|42.64|49.16|48.73|52.18|53.37|49.27|47.62|43.75|52.815|56.4|53.94|53.43|41.17|46.11|44.888|55.58|51.87|61.86|52.11|55.54|
2022-02-19 17:09:45|pink_usa_1319|HINKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|29.9|29.68|36.9|45.4677|49|51.95|44.75|51.05|49.1|52.15|59.4|44.3|46.1|56.4|47.85|59.55|66.15|77.05|65.85|71|66.1|67.35|72.17|74.15|72.35|77.72|76.55|80.06|86.77|87.85|91.5935|87.28|74.63|84.36|98.28|97.115|104.06|107.48|98.98|94.8|86.3906|105.3907|113.0276|107.2|107.1755|81.3252|91.35|90.2045|111|103.9308|122|106.8699|112.32|
2022-02-19 17:09:48|pink_usa_1320|HKHHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|32.09|30.06|31.4|31.04|32.4|32.615|32.95|32.01|35.11|35.41|35.05|39.41|38.01|38.44|40.42|34.98|40.091|46.77|47.7|49.62|51.94|47.785|46.715|41.32|50.79|52.09|49.8|48.75|37.4|42.07|38.48|46.37|45.62|51|43.58|46.38|
2022-02-19 17:09:50|pink_usa_1321|ADYEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|8.2323|8.565|14.625|18.525|23.2|22.365|24.57|28.04|26.32|
2022-02-19 17:09:51|pink_usa_1322|ADYYF|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|
2022-02-19 17:09:52|pink_usa_1323|RDSMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.4375|3.6563||4.55|3.15|4.65|5.3|5.75|5.525|5.475|5.025|5.25|6.2|6|5.5|6.15|6.125|8.1|8.875|8.5|10|10.25|10.35|10.6|12.4|12.25|11.45|12.45|12.75|11.95|11.9|15.55|12.3|6.48|7.15|7.87|10.25|12.5|10.95|10.1|12.3|14.01|15.05|15.76|11.02|11.56|14.2|11.92|12.93|14.9|14.99|16.06|19.61|19.589|16.155|18.13|16.21|15.62|13.948|14.79|11.77|12.925|13.63|13.81|16.51|14.95|16.81|18.59|20.03|23.8|24.94|24.93|26.465|20.065|28.08|30.79|29.9895|32.53|25.86|34.28|40.268|43.825|42.84|47.24|54.55|56.67||||
2022-02-19 17:09:55|pink_usa_1324|AKZOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.7408|10.8972|10.2177|11.2256|11.2721|10.8739|10.4525|11.2024|11.3426|12.655|13.1709|12.9595|16.0529|16.2876|38.1993|41.574|13.1706|16.7327|13.8736|15.889|16.0062|18.6544|16.1468|15.7719|15.7953|19.9668|15.5141|15.9659|15.246|16.8171|17.597|16.3109|12.1113|11.9576|7.518|9.9928|11.6951|14.3273|13.8699|13.9674|13.3037|15.9322|17.2408|14.7323|16.3671|17.2783|19.7793|20.1617|23.0564|22.824|28.4672|32.183|30.7844|29.9595|29.982|24.6763|17.8857|15.6434|14.1548|16.5246|23.2402|24.86|21.3691|19.4043|23.1727|23.2964|25.8087|23.7276|16.5433|18.1107|22.0725|17.6175|21.1725|25.3125|23.7937|21.1612|24.6375|29.1038|30.6788|28.0688|25.5038|25.65|28.3106|27.36|24.2213|24.9919|25.5038|23.67|25.4138|23.2875|31.005|32.6362|34.5375|32.7825|35.6175|31.9275|35.0494|29.9644|29.54|31.29|29.63|34.05|21.8|29.87|33.82|36.06|37.45|41.31|36.31|36.74||||
2022-02-19 17:09:59|pink_usa_1325|ALLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1326|ALTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1327|ALVVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1328|RYLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7572|25.14|27.1297|22.7926|28.0706|29.1585|31.1188|35.9703|39.6801|37.9012|37.2445|41.7824|45.7127|34.2061|39.4988|42.1941|47.5702|48.1238|38.3924|46.5|47.35|54.77|56.248|51.19|45.324|36.75|||
2022-02-19 17:10:04|pink_usa_1329|SFFYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.288|23.55|30|26.6|31.65|25.9121|23.8|34.85|42.62|51.75|63.8|51.9|48.38|
2022-02-19 17:10:05|pink_usa_1330|WTKWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|34|21.5|28.25|18.75|26.5|20.5|27|21.25|22.25|21.5|18.75|17.5|16.625|11.05|11.9|15.25|15.45|16.4|18.1|16.5|20|18.4|18.9|19.3|20.15||22.75|28.35|28.5|30.2|30.7|28.9|32.4|26.7|25.9|22.65|19.5|16.05|17.44|22|22.2|21.53|18.96|21.04|21.9|22.74|20.75|16.98|17.28|19.1|14.81|18.64|20.35|22.12|20.63|25.95|28.62|27.575|29.64|28.1|31.26|33.13|30.5|31.57|34.33|39.01|39.215|42.43|36.25|41.17|44.03|45.422|52.425|52.006|55.41|61.77|56.92|67.015|73.45|70.95|73.65|65.24|76.22|86.75|84.92|84.78|100.4664|114.15|118.14|
2022-02-19 17:10:08|pink_usa_1331|EUXTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2393|41||49.01|49.01|41.26|42.09|41.06|44.69|52.53||57.9617|61.6|73.8|63.035|65.08|53.42|61.85|72.2|78.75|82.3|60.78|99.8|118.3|103.3|103|110.148|117.2|100.345|
2022-02-19 17:10:10|pink_usa_1332|TNTFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9579|9.0282|7.8927|8.6916|12.9605|14.7748|13.7659|12.0316|12.9942|12.537|12.2963|8.3225|4.65|3.1|6.13|3.9|3.79|3.87|2.01|2.95|4|5.7168|4.9|4.7|3.69|3.49|4.25|4.55|3.32|3.53|4.3402|3.64|4.47|4.32||||4.89|3.7|3.65|3.6|2.15|2.6|1.71|1.8474|2.2|1.18|1.33|2.98|2.98|4.62|5.4|5.4|3.96||||
2022-02-19 17:10:12|pink_usa_1333|ASMIY|price|0|17.5003|33|30|34.5003|25.5003|21.7505|18.7502|17|15.5003|10.2498|7.5003|9|12|8.7502|7|3|5.2502|8.3751|8.6249|3.3754|5.1249|3|4.2502|7.3751|10|8.5003|6.3748|7|8.2505|5.5|3|2.2498|3.2502|4|3.3754|2.7505|2.7505|1.7505|1.1246|1.4997|0.8126|0.9378|2|1.8748|3.2502|2.6252|3.2502|4.626|10.503|25.752|50.505|49.254|9.25|10.875|9.625|9.625|11.5|10.938|20.125|8.688|11.125|8|4.5|5.25|3.625|7.4375|8.375|23|29.5|26.5|17.5|9.3125|17.6875|19.85|11.5|19.51|26.11|17.26|9.05|12.9|9.98|14.87|14.73|20.24|22.1|20.68|13.28|16.39|16.46|15.91|14.11|16.81|20.08|15.64|18.14|20.93|22.16|26.69|28.58|23.95|18.53|30|18.7|8.71|8.24|14.71|18.64|25.74|26.89|19.55|25.44|35.01|39.59|39.55|24.73|29.06|38.41|37.85|33.81|36.28|33.3|32.68|34.7|33|40.13|41.58|36.42|42.37|46.08|46.25|31.04|39.45|45.17|35.59|41.87|43.71|55.97|57.75|61.56|67.23|72.77|53.71|50.87|38.93|54.15|64.98|88.99|112.44|98.43|155|143|215|296.23|330.19|393.58|446.41||||
2022-02-19 17:10:17|pink_usa_1334|RANJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2381|20.5238|24.2381|22.6667|18.9524|21.4095|25.1048|26.4857|20.9048|15.7619|14.0952|18.2|13.1333|16.0667|17.181|19.8|19.5619|26.0571|30.8819|27.5429|27.3|23.26|24.38|30.08|32.61|29.29|31.73|26.84|19.53|23.02|27.15|30.42|28.62|30.68|30.69|34.59|28.574|26.7|22.53|24.384|26.77|24.76|30.32|17.255|22.54|26.053|33.37|35.84|38.935|34.13|33.79|
2022-02-19 17:10:20|pink_usa_1335|TMOAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9644|3.5022|3.9644|4|4.32|4.6578|3.4667|4.7289|6.4|6.1333|5.8844|6.9689|6.9333|5.7244|7.0222|9.6356|9.7778|10.9333|8.4267|7.2711|7.6978|7.8578|7.9644|8.6222|9.6|9.2356|8.7111|8.6756|7.3778|7.8791|7.6267|5.56|5.77|5.16|3.85|3.98|3.79|5.175|4.6|4.22|4.06|5|
2022-02-19 17:10:22|pink_usa_1336|BESIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.5625|8|5.9375|6.1875|6.375|7.25|8.5|5.3125|5.8125|4.125|3.125|2.8125|3.5|5.375|5.125|7.25|10.125|8.0625|5.125|4.1875|4|3.675|2.5|4.2|4.25|3.25|2.15|2.175|1.89|2.985|3.12|4.245|3.675|2.975|2.52|2.61|2.65|2.5|2.215|2.33|2.875|2.5783|2.725|2.945|3.2381|3.275|2.975|2.28|2.65|2.525|2.1|1.025|0.825|1.4|1.93|2.02|2.025|2.25|2.575|3.075|4.245|4.115|3.25|3.415|3.625|3.495|3.6|3.675|4.505|4.83|6.045|5.2|7.725|8.68|8.04|11.025|16.66|14.37|7.635|10.198|13.16|12.9|17.175|15.815|21.6|27.175|34.8972|41.625|108.31|26.68|21.84|19.97|25.8|22.4|32.25|38.6|24.93|42.31|42.835|61.1524|77.004|83.4|96.05|84.34||||
2022-02-19 17:10:25|pink_usa_1337|SBFFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.1|21.1|19.55|19.8|14.48|18.25|21.65|27.86|24.55|18.17|20.3|20.65|12.89|15.06|14.75|16.55|17.05|21.39|18.82|15.58|16.34|14.27|11.91|12.55|11.96|12.205|12.47|13.77|11.78|13.725|15.7055|15.397|16.89|17.95|17.57|15.97|14.66|18.455|13.7|19.14|18.9|16.5|17.572|13.77|12.59|17.6|19|19|15.05|17.31|14.77|
2022-02-19 17:10:27|pink_usa_1338|ARCVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.725|4.325|5|8.275|9.44|11.35|10.8|8.925|11.3|11.175|11.925|12.205|8.4|7.8|11.375|10.95|10.6354|11.85|13.63|13.5|13.605|17.725|19.275|17.525|16.7551|14.95|16.3|27.75|23.8|21.08|17.52|17.11|14.1573|13.75|14.75|18.11|21.47|22.88|18.5769|17.82|17.07|11.43|16.45|18.52|20.41|23.15|16|18.7|23.1|33|39.3467|42.29|51.8|44.63|
2022-02-19 17:10:30|pink_usa_1339|ARCAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|7.5|7.75|6.875|8.0625|7.875|6.875|6.625|6.5|7|7.5|8.5|7.95|7.31|8.25|9.2|9.74|8.5|8.461|7.75|10.35|9.56|11.38|12.75|13.26|14.39|17.6|19.4|22.94|25.1405|30.729|42.2|44.36|43.9|59.394|64.75|82.5|71|65|58.15|23.3|19.74|13.6|14.25|14.65|18.49|22.8|21.05|18.05|22.05|22|23.43|23.38|16.73|15.1|20.55|20.92|21.37|23.45|27.44|28.89|29|33.57|37.37|35.95|35.235|29.94|32.6|27.97|24|20.6|17.33|16.9|14.5|13.51|15|18|21|22.3|18.94|19.5|16.8|12.64|15.55|18.55|18.65|22.55|14.92|17.8|21.225|32.07|41.33|45.1|50|44.6|
2022-02-19 17:10:33|pink_usa_1340|PHGUF|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|
2022-02-19 17:10:35|pink_usa_1341|CSNVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.614||24|15.3972|15.64|17.82|17||21.24|22.69|20.03|25.01|20.82|22.6|21.5|15.2|16.84|18.5787|19.65|24.9|23.05|23.46|25.36|26.55|25.74|27.8099|32.15|31.8599|32.68|30.1468|31.1|31.52|25.35|29.98|32.63|28.87|31.84|28.89|34.88|43.95|56.26|55.93|60.6|52.36|45.93|
2022-02-19 17:10:36|pink_usa_1342|HDUGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2|32.85|26.5|40.95|41.8057|42.5|51|39.7|48.75|46.05|46.65|47.75|42.25|39.15|42.05||39.5|38.744|39.35|41.2646|41.6|44.5058|47.7|46.4084|44.5954|41.6|40.57|45.1|40.1378|40.27|43.85|47.6|57|55.95|68|85.95|83.7|78.5855|83.6|75|78.9|78.9|68.3|69.1516|66.4|63.8771|46|53.5|53.88|77.5|78.75|111.85|122.5|111.11|
2022-02-19 17:10:38|pink_usa_1343|FLTDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2457|40.25|40.25|28.88|28.88|31.15||28.25|28.25|28.25|27.16|36.34|39.51|32|41.6|43.12|39.569|35.7|
2022-02-19 17:10:39|pink_usa_1344|KHOLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|13.1|14.2|15.85|17.25|21.7|23.95|22.87|20.72|20.29|15.65|19.67|18.39|20.46|25.39|26.57|24.5925|24.29|23.08|19.86|24.25|22.36|25.76|22.5|22.64|18.54|19.84|25.5|22.79|21.9|18.55|21.03|23.46|22.53|22.472|19.86|14.885|14.135|13.305|14.39|14.64|16.76|16.55|10.2|12.6399|9.072|13.2|13|10.57|12.75|12|||
2022-02-19 17:10:42|pink_usa_1345|AKBTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|4.6125|4.275|6.0375|8.625|9.3225|10.05|10.38|11.89|11.23|9.96|9|8.19|6.49|7.98|7.02|7.87|9.84|9.99|7.85|8.32|5.9508|5.65|7.29|6.9|7.37|6.315|5.64|4.55|4.87|5.47|5.61|5.49|4.295|4.92|5.72|5.75|4.9|5.145|3.14|1.79|2.48|2.44|2.36|2.6|2.715|1.6815|1.67|1.31|1.74|1.42|1.295|1.28|1.23||
2022-02-19 17:10:45|pink_usa_1346|TKGBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1|1.35|2.5|2.7|3.9|4.112|5.05|4.36|5.75|5.06|4.73|4.57|3.83|3.1|3.97|3.79|4.16|5.16|5.29|4.29|4.1|3.07|3.26|3.96|3.54|3.96|3.27|3.17|2.31|2.47|2.88|2.595|2.765|2.095|2.4|2.74|2.72|2.73|2.72|1.805|1.24|1.48|1.5|1.5|1.64|1.81|1.1555|1.17|0.894|1.31|0.85|0.98|1.03|0.92|
2022-02-19 17:10:48|pink_usa_1347|TKYVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|27.5|24.65|22.9|22.06|19.65|12.8|18.42|19.48|21.63|25.06|32.1|24.92|22.4|19.5|15.4|23.07|18.55|20.78|17.2|16.68|12.544|13.356|15.75|15.46|14.86|12.06|15.11|18.7|17.63|17.28|16.37|10.38|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|
2022-02-19 17:10:50|pink_usa_1348|THBIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|6.5|11.5|12|13.25||21||14.45|14.15|13.5329|10.2632|13.36|6||19.47|20.831|16.48|15.23|11.39|11.36|14.98|13.01|11.845|10.05|9.3|6.65|7.225|7.34|5.71|6|5.01|6.46|7.36|7.14|5.4|4.6|3.05|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|
2022-02-19 17:10:52|pink_usa_1349|ERELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44||8.25|6.32||||7.65|7.64||9.59||11.39|13.55|11.65|8.5|8.5|8.5|9.95|6.5|7.25|7.59|7.59|5.46|8.74|8.95|8.95|9.98|12.31|
2022-02-19 17:10:54|pink_usa_1350|TKHVY|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|
2022-02-19 17:10:56|pink_usa_1351|ACKAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05|24.1|28.2183|28.2183||22.99|25.5||25.98|32.61|29.6174|32.45|28.75|26.75|25.2805|24.42|32.2|31.95|34.9|29.54|30.97|37.19|32.17|27|22.07|15.96|11.69|14.82|15.65|16.94|16.35|16.63|9.69|13.85|14.42|18.93|19.81|16.941|18.54|21.4965|
2022-02-19 17:10:58|pink_usa_1352|AEBZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.9|1.74|2.2|2.25|2.0297|2.5|3.08|2.98|2.65|2.6|2.3|2.35|2.61|2.67|2.98|2.95|3.05|2.39|2.24|2.15|2.08|2.4|2.25|1.815|1.55|1.71|1.45|1.27|1.35|1.4|1.19|1.03|1.1097|1.34|1.36|1.2|1.3|1.06|0.6189|0.734|0.674|0.7394|0.8|0.832|0.621|0.6|0.627|0.538|0.591|0.58|0.51|0.46|
2022-02-19 17:11:00|pink_usa_1353|UELKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.72|34.25|28.12|33.42|27.67|28.45|25.3|24.72|21.55|13.54|
2022-02-19 17:11:01|pink_usa_1354|TAVHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|17.5|19.2|14.95|19.81|20.85||20.75|21.3|26.1|22.55|25.59|27.1|31.99|30.79|32.71|32.3|33.1|33.27|30.13|26.7|22.03|17.79|16.16|14.78|16.1|20.42|19.89|21.48|25.54|18.835|20.52|17.24|16.5|17.5|15.835|20.24|10.1|11.18|7.93|11.15|10.69|11.44|11.59|10.4|
2022-02-19 17:11:04|pink_usa_1355|KOZZF|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|
2022-02-19 17:11:05|pink_usa_1356|FOVSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|45.3|45.75|47.55|46.75|37.5|40.5|47.4|45.3|51.75|59.4|66.64|62.2|68.75|53.8|47.37|62.65|56.9|69.3|63.89|66.31|53.36|55.07|64.1|52.94|52.35|42.25|50.59|63.18|65.89|79.5|77.47|66.57|55|46.89|42.85|47.5|53.94|56|50|44|53.86|78|133.6|101.77|102.07|98.94|
2022-02-19 17:11:08|pink_usa_1357|TRKNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.02|3.75|2.89|3.24|3.55|3.58|3.26|3.3|2.085|1.12|1.39|1.52|1.602|2.02|2.43|2.19|2.2125|1.79|2.34|1.7|1.62|1.62|1.78|
2022-02-19 17:11:10|pink_usa_1358|RTNTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.05|24|29.55|42.75|49.5|65.75|70|61.5|73.25|86.52|87.31|84.7|60.41|61.46|66.17|57|58.3|68.06|58.371|49.03|59.25|61.06|59.39|56.47|52.24|47.81|42.16|42.51|34.59|32.86|33.16|33.85|37.5|41.62|46.89|45.03|51.7901|57.02|54.99|59.834|55.3|54.32|64.86|68.15|61.38|68.44|41.5|65.37|66.4|84.96|85|92.864|70.71|71.15|
2022-02-19 17:11:12|pink_usa_1359|DIISY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8436|15.5018|15.2509|18.0982|17.8691|19.7564|20.7055|19.7891|20.9455|21.25|20.46|24.83|21.15|18.22|19.41|17.69|16.94|18.27|19.34|19.58|21.13|18.13|17.18|15.91|18.4|16.93|14.71|16.57|14.32|13.49|14.45|16.9|17.4|16.96|16.65|14.36|
2022-02-19 17:11:14|pink_usa_1360|BAESY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.92|34.25|26.625|26.625|27.625|27.5|23|25|21|21.5|18.1|20.05|21.15|17.65|20.6|20.85|13.6|7.625|8.25|9.65|11.75|11.65|14.65|15.35|15.85|18.1|19.55|20.65|23.7|24.7|28.55|27.05|31.75|33.55|36.35|35.5|39.34|39.55|38.25|35.05|30.15|21.15|20.3|22.45|22.33|22.71|23.01|18.89|20.76|20.4|20.94|19.85|18.07|17.67|19.98|17.46|22.2|22.16|23.85|24|28.58|28.79|27.675|29.31|30.63|29.7|32.7|28.81|26.29|30.05|28.27|26.17|28.39|29.18|32.41|33.46|34.28|30.92|33.06|33.03|33.8|22.835|26.07|24.94|29.53|30.26|22.85|24.33|27.4315|27.53|27.37|29.42|30.62|29.55|
2022-02-19 17:11:17|pink_usa_1361|LSGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9611|14.2954|6.56|8.8|11.8933|11.0933|10.6262|9.3867|10.4747|10.8693|12.4587|13.8347|12.6507|10.7093|12.2133|12|13.4507|13.8133|13.4933|14.0267|15.8613|16.0213|18.1867|18.752|18.592|19.6565|20.4053|21.472|19.4667|18.4533|16.5173|14.8341|14.2507|13.8773|15.52|14.2933|13.9385|13.4|12.9625|12.625|11.74|10.246|12.121|10.6|10.49|12.585|7.12|6.71|6.664|9.725|9.597|9.77|9.21|9.68|
2022-02-19 17:11:20|pink_usa_1362|RTOKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|35.5|21|23|20.876|31.75|29.376|35|34.25|20.1|19.7|19.1|16.95|16.75|13.3|15.532|17.3|16.5|16.9|13.6|14.05|13.9|15.25|14.3|15.45|14.35||14.9|14.35|16.35|15.75|16.45|16.65|11.41|8.84|9.86|7.39|3.05|3.07|6.99|9.4|9.23|9.6|8.75|8.04|7.55|7.22|7.26|5.76|4.75|6.76|5.41|6.75|7.82|7.38|7.26|8.8|9.21|10.45|9.34|10.08|9.31|9.94|11.65|11.76|11.75|12.354|12.83|14.78|13.575|15.35|18.04|20.06|21.54|19.365|22.47|21.34|20.6|23.2|25.355|28.5|30.7|21.54|31.39|36.22|34.5|34.65|35.4|42.43|39.56|
2022-02-19 17:11:24|pink_usa_1363|RKLIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.5|1.3||1.8||1.99|1.71|1.53|1.48|1.46|1.63|1.1|1.29|1.15|1.157|1.3||1.46|1.45|1.71|1.7418||2||1.78|2.31|2.39|2.2||2.54|2.59|2.77|2.72|2.95|3.49|4.04|4.2|4.21|4.55|4.2|4.072|4.45|4.91|5.6452|5.8896|4.4943|6.22|7.213|7.02|6.6899|6.83|8.4971|7.8|
2022-02-19 17:11:26|pink_usa_1364|SGPYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.12|9.79|12.23|14.22|14.55|14.55|13.63|17.96|17.14|17.88|18.22|16.45|18.11|18.91|16.66|20.43|18.87|20.33|20.53|21.6|26.47|27.78|26.21|23.96|29.072|27.672|32.69|30.07|36.3|35.16|34.17|38.12|31.75|31.39|36.47|37.58|42.745|36.375|32.86|31.14|31.29|36.65|40.184|34.52|40.23|29.45|33.4855|38.24|32.5|34.045|38.17|39.98|47.69|
2022-02-19 17:11:29|pink_usa_1365|BAFYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|10.17|8.7|7.03|7.33|9.18|9.4|9.42|7.68|7.15|6.45|7.44|8.15|7.72|8.085|7.45|5.716|7.5|6.59|6.71|7.135|7.077|7.8|7.48|7.53|7.53|6.17|6.97|6.23|5.65|7.03|5.215|6.38|5.755|7.26|8.183|8.51|7.37|6.96|
2022-02-19 17:11:31|pink_usa_1366|BAFBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0583||4.4583|4.4167|3.5|3.6333|3.0917|3.65|4|4.7417|4.1917|3.2583|3.35|3.9583|3.5833|4.0833|4.58|3.76|3.8344|4.55|5.14|5.05|3.88|3.7408|3.22|3.42|3.86|4.03|3.95|3.5946|2.81|3.68|3.36|3.3|3.65|3.55|3.85|3.73|3.65|3.55|3.16|3.8|3.0683|2.7|3.5129|2.28|3.1|2.96|3.24|4.12|4.25|3.69|3.08|
2022-02-19 17:11:34|pink_usa_1367|INVVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|14.07|18.24|17.4|14.32|12.15|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|
2022-02-19 17:11:36|pink_usa_1368|IZQVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.5587|2.81|3.73|3.38|2.73|2.26|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|
2022-02-19 17:11:37|pink_usa_1369|CMPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.641|5.6355|4.6963|6.2432|6.5747|8.0444|8.8842|8.9505|9.5251|10.0886|9.9892|10.7185|9.3041|10.387|11.5252|11.271|12.9506|13.2048|13.8959|14.3871|14.5749|16.7407|16.9949|19.1165|16.1304|17.8464|18.278|18.408|16.2344|17.8672|18.5432|20.02|20.0304|18.5952|19.916|22.9112|21.52|21.165|21.23|21.68|22.48|20.46|23.94|23.61|25.77|24.71|15.54|14.55|15.56|18.695|20.33|22.1|20.93|21.42|
2022-02-19 17:11:40|pink_usa_1370|TPRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7827|19.5417|16.6284|16.0569|20.3709|17.9282|16.9533|23.1273|10.869|15.4631|15.3286|18.2643|24.6087|24.12|22.0001|22.12|
2022-02-19 17:11:43|pink_usa_1371|INCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.97|9.97|||10.585||11.55|12.095|13.3|10.765|11.575|10.18|8.025|9.015|8.472|10.38|9.67|11.4|11.16|9.44|10.028|8.55|7.21|7.91|7.8|6.68|8.94|5.37|6.46|5.5|8.42|10.64|11.5|11.595|11.25|
2022-02-19 17:11:46|pink_usa_1372|FNLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.68|2.75|6.65|8.6215|12.3|13.15|12.6|15.6|19.25|23.6|24.85|21.18|23.55|24.15|26.25|24.35|29.3|31.25|21.5|16.9|16.02|12.05|14.14|14.48|12.21|11.5353|10.32|11.69|9.39|9.85|13.32|17.9|23.05|13.178|18.5|19.5|19.654|18.05|17.68|15.1821|10.7|10.92|11.59|11.15|8.7197|7.55|8.89|10.56|15.19|15.3|11.915|11.6|10.5699|11.99|
2022-02-19 17:11:48|pink_usa_1373|HKMPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2797|26.07|18.1|20.1659|23.99|20.6|23.15|25.1|31.7|28.77|33.95|39.7|53.08|58.03|57.06|61.05|63.8749|58.8101|75.23|69.23|55.08|66.5||44.67|53.45|42.6|33.6|30.95|32.45|41.21|50.5|44.99|46.37|42.41|48.8|51.5|53.23|56.71|64.34|68.53|59.68|65.98|68.71|61.1|
2022-02-19 17:11:50|pink_usa_1374|SPXSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3974|14.0829|12.2019|13.2923||20.925|21.1846|21.6519|29.2846|31.4653|30.9461|31.673|30.7384|30.2711|35.5486|32.4311|36.1903|38.423|42.473|40.9858|48.25|47.5|47.35|49.1264|47.8269|43.7|50.55|53.6|44.25|48.45|49.75|46.7|57.9|53.25|60.35|71.49|75.1|75.85|83.4|86.3|97|76.85|93.95|115.4|98.4|117.45|101.1674|127.8|138.1|155.45|157|180.55|225.15|205.09|
2022-02-19 17:11:52|pink_usa_1375|SVLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.6049|10.35|10.6|10|11.1|11.34|15.0143|13.74|12.88|10.92|7.7|9.33|8.18|10.79|11.492|12.174|12.9|13.45|10.3||8.43|11.78|10.66|10.15|13.176|14.4647|10.81|10.1598|12.99|15.5077|15.01|18.8204|18.65|
2022-02-19 17:11:54|pink_usa_1376|IKTSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.05|31.35||39.2|41.45|45.5|50.25|51.65|46.15|54.29|52.49|50.55|46.82|43.41|36.39|37.255|39.24|37.79|41.79|45.5|48.5|44.75|42.58|48.875|54.25|65|70.1|65.35|74.45|65.68|61.86|62.25|71.2|68.3|76.425|60.92|67.15|80.95|79.74|78.84|77.86|66.31|77.5|
2022-02-19 17:11:56|pink_usa_1377|RTOXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:11:57|pink_usa_1378|ITEGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.125|33.5|25.35|27|27.75|22.875|22.75|23.225|21.65|23.625|20.625|24.725|19.375|25|24.9|21.6|12.525|5.15|5.525|10|10|9.925|12.925|2.1175|1.35|1.3|1.5|1.52|1.41|0.505|1.4|
2022-02-19 17:11:59|pink_usa_1379|CGGGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.17|1.13||1|0.97|0.97|0.97|0.87|0.95|0.95|0.68|0.68|0.94|0.83|0.94|1.21|0.88|
2022-02-19 17:12:01|pink_usa_1380|BTVCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.64|||18.7||||21.15|21.32|21.98|22.51|20.3153|22.06|20.72|16.1|15.76|13.95|15.4|17.7|19.69|20.66|18.67|20.04|21.76|19.65|23.95|22.26|24.5|23.66|16.561|19.48|20.93|21.936|23.99|26.36|24.575|25.31|
2022-02-19 17:12:03|pink_usa_1381|STRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.16|24.66|26.94|26.61|25.85|25.55|29.1|28.18|30.8|33.4|30.565|32.37|31.365|34.84|32.06|32.97|31.225|31.63|31.93|28|29.66|29.85|29.65|27.9601|23.63|25.06|24.67|21.95|26.61|26.155|26.03|34.05|27.55|30.9|32.22|30.18|31.49|35.675|38.07|39.7|
2022-02-19 17:12:06|pink_usa_1382|SVTRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|16.3|15.1666|18.5|15.6|16.25|18.15|18.67|21.15|23.25|23.68|23.69|22.85|23.39|24.51|24.95|28.17|25.93|24.3|25.33|28.98|28.45|30.1|33.4|30.14|31.3699|31.27|33|32.6|32.3|30.1|31.1|31.8|27|29.25|29.65|29.8202|28.2|24.099|25|24.015|23.5125|26.7|25.1151|25.75|30.1|26.099|29.7792|31.375|30.8|32.03|34.2|39.84|38.47|
2022-02-19 17:12:09|pink_usa_1383|MTPTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1392|2.9854|2.723|2.723|2.723|2.723|3.23|2.2961|3.08|3.4|3.4|4.03|4.9|4.9|4.25|
2022-02-19 17:12:10|pink_usa_1384|TSCDY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1233|30.0833|38.4307|30.514|31.8313|27.8033|17.1|18.5313|22.382|22.8633|27.6893|25.384|21.5967|24.1173|25.46|25.08|25.8147|23.5727|22.762|19.2533|18.3667|20.5073|19.4433|21.5713|22.116|21.9007|21.2673|21.014|19.3167|15.7763|11.1277|14.212|12.5273|11.7673|9.4177|10.0067|9.4873|7.9179|9.823|9.1073|9.0757|9.0947|9.8547|10.9503|12.2613|12.464|9.5443|11.286|10.8555|9.8801|11.4051|12.4418|10.9565|11.4253|11.5267|9.41|9.86|10.38|11.27|11.96|
2022-02-19 17:12:13|pink_usa_1385|SMGZY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.14|22.25|22|19.11|15.65|15.57|17.39|16.9|17.48|19.57|19|21.29|22.86|23.902|22.69|21.79|18.05|16.74|17.77|17.66|14.78|12.95|16.84|17.09|17.82|19.09|21.52|20.93|20.95|23.09|22.65|21.08|17.047|19.085|19.73|19.9901|20.8|22.6335|15.92|18.57|17.39|19.21|23.3|22.04|19.43|20.55|
2022-02-19 17:12:16|pink_usa_1386|CBGPY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3|44.42|42.02|37.07|40.93|41.3|33.03|36.0975|38.84|25.45|29.8|28.8275|39.45|45.29|42.7|41.8275|34.98|
2022-02-19 17:12:18|pink_usa_1387|SMGKF|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25||11.5||10.5|11.625|12|10.75|9.5|10|11.75|12.375|10.15|11|10.5|11.75|11.75|11.4|12.15|13.1|13.4|15.65|16|16.409|15.75|17.95||16.3|18|21.35|21.9|20.28|23.2|20.25|19.7|19.6|12.55|13.85|10.7374|12.05|14.75|16.35|17.2|16.86|18.85|22.4707|21.83|19.06|15.32|15.4|16.5303|16.191|17.75|19.24|19.05|20.73|23.34|25.03|21.13|21.5797|18.76|17.05|16.98|17.21|15.68|12.77|16.3|15.96|17.4885|18.58|20.768|20.94|20.48|22.515|22.18|21.13|16.4758|19.14|19.92|20|20.52|22.67|14.7208|19.35|17.866|21.5|22.71|22.05|19.104|21.64|
2022-02-19 17:12:22|pink_usa_1388|ARGKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:12:22|pink_usa_1389|LNSTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.35|10.42|8.585|9.02|8.744|10.07|11.82|12.85|12.645|14.78|14.81|15.2|12.96|15.58|17.77|23.25|26.0075|22.75|26.5|28.966|31.19|23.82|28.6794|25.26|23.7|
2022-02-19 17:12:25|pink_usa_1390|LDNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6358|6.774|7.0044|10.4606|13.0043|10.3223|10.0919|7.797|9.8984|11.8061|12.4236|13.5665|12.6817|11.2255|14.7369|14.3222|16.0549|16.0917|19.3083|18.3405|23.7321|25.944|30.46|31.1973|30.5292|34.2|38.4|37.28|37.28|41.2|42|32.94|36.1644|34.7|37.38|44.4|52.05|49.77|54.1|59.4|62.6245|48.45|62.25|69.61|91.5|98.94|66.05|101.71|115.1|120.909|100.78|114.36|100.69|95.21|
2022-02-19 17:12:27|pink_usa_1391|BCLYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0793|1.95|1.5|4.47|5.59|4.3|5.2675|4.02|4.81|4.04|4.62|3.75|2.38|2.7|3.94|2.96|3.62|4.19|4.39|4.43|4.7087|4.405|3.89|3.57|3.815|3.784|3.8|4.125|3.77|3.28|2.24|1.8|2.14|2.71|2.82|2.56|2.47|2.671|2.9664|2.546|2.16|1.75|2.2|1.91|1.84|2.449|1.04|1.36|1.27|2|2.565|2.4|2.45|2.53||
2022-02-19 17:12:32|pink_usa_1392|HBCYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|8.9|5.45|8.79|11.45|11.4|10.1|9.15|10.38|10.16|10.2|9.68|8.12|7.63|8.95|8.67|9.32|10.44|10.68|10.36|11.25|10.79|9.8|10.155|10.7725|9.53|8.66|9.01|7.51|8.01|6.35|5.9301|7.49|7.84|8.0514|8.71|9.69|10.142|9.51|9.25|8.8|8.145|8.04|8.085|7.42|7.73|5.26|4.668|3.55|5.295|6|5.856|5.16|5.72||
2022-02-19 17:12:35|pink_usa_1393|RBSPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|5.9|3.1|5.9|9.2|4.5|6.4|6.2|7.6|6.092|7|5.688|3.5|3|4.65|3.55|4.23|4.99|4.57|4.38|6.02|5.49|5.01|5.46|5.772|6.066|5.3|5.48|4.92|4.58|3.4|2.28|2.4|2.71|2.9176|3.11|3.3401|3.55|3.56|3.41|3.2|2.6|3.57|2.75|2.505|3.13|1.35|1.505|1.2|2.2635|2.68|2.9|2.8|3.056|||
2022-02-19 17:12:38|pink_usa_1394|LLDTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.1667|0.5367|0.7333|1.22|0.78|0.91|0.8|1.16|1.08|0.92|0.74|0.6|0.41|0.586|0.476|0.67|0.762|0.7|0.96|1.22|1.29|1.2481|1.27|1.25|1.16|1.2103|1.41|1.115|1.07|0.97|0.821|0.72|0.8|0.84|0.88|0.8861|0.9|0.9659|0.8006|0.8442|0.677|0.8|0.715|0.627|0.87|0.45|0.405|0.33|0.5015|0.54|0.63|0.6|0.6225|||
2022-02-19 17:12:41|pink_usa_1395|SCBFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1398|19.15|11.11|10.8|9.16|12.79|14.14|12.725|11.66|12.31|||
2022-02-19 17:12:43|pink_usa_1396|BPAQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.5869|6.8|7.82|8.63|9.55|9.25|4.71|6.5|7.17|7.63|6.93|5.97|7.07|7.44|6.221|7.16|6.78|6.921|6.9599|7.01|7.95|8|8.85|7.59|6.4201|6.725|6.94|4.94|5.18|4.94|5.63|5.89|6.11|5.68|5.75|6.41|6.67|6.566|7.3614|7.725|6.07|7.14|6.96|6.324|6.3|4.24|3.86|2.94|3.48|4.08|4.22|4.65|4.47|||
2022-02-19 17:12:46|pink_usa_1397|LGGNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|13.75|12.25|13.25|12.125|12.125|12.5|10.95|10.95||11.75|11.75|10.1733|8.1399|6.55|7.25|8.35|8.95|8.5|8.4|9.05|10.4|10.8|10.05|9.95|10.6||11.9|14.95|15.55|15.55|15.95|13.2|12.65|12.65|11.3|9.55|5.9|3.21|4.89|6.8|6.16|6.35|5.93|7.75|7.64|9.44|9.4|6.77|7.95|10.36|9.57|11.17|11.82|13.22|12.69|16.182|18.54|17.58|19.41|19.35|18.84|22.17|19.96|18.8|20.4|17.27|12.29|14.05|15.23|15.865|16.94|17.77|18.23|18.88|17.83|16.74|14.41|18.37|17.17|15.39|20.185|8.93|13.64|12.64|18.035|18.82|18.11|18.92|20.62|
2022-02-19 17:12:50|pink_usa_1398|AVVIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.67|12.86|11.7|9.55|12.65|12.33|14.15|13.77|9.53|9.31|10.94|8.21|10.54|12.3|9.09|10.41|13.19|14.79|16.11|17.1|17.11|15.36|16.54|15.57|13.17|15.58|13.24|9.92|11.43|11.8|13.38|13.72|13.74|13.55|14.26|13.07|12.97|9.57|10.81|10.43|9.69|11.02|6.83|6.9|7.55|8.82|11.36|11.35|10.78|11.13|
2022-02-19 17:12:53|pink_usa_1399|AIVAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4908|5.6|3.8|5.75|6.64|6.2|5.6|5.012|6.45|6|6.85|6.65|4.6|4.47|6|4.21|5|5.92|4.6|5.22|6.42|7.57|8.2375|8.83|8.63|7.54|8.27|7.65|6.79|7.49|6.52|5.16|5.71|5.915|6.6|6.68|6.98|6.66|7.01|6.695|6.33|4.616|5.3|5.181|4.75|5.47|3.32|3.3594|3.486|4.74|5.55|5.76|5.54|5.55|
2022-02-19 17:12:57|pink_usa_1400|BHPBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2659|17.8|21.6606|22.2|26.6|32|0.5164|28.5|31.7|38.25|37.35|36.65|27.8|28.4|31.25|26.9|31.6|34.3|29.1|25.25|29.5|28.9|30.65|31.5|28|21.45|23.4621|19.5|16.74|11.2|11.15|12.32|14.05|15.75|15.75|15|17.72|20.45|19.5|21.9|21.9045|20.25|23.45|25.2|21.31|23.53|14.8516|20.57|22.05|26.53|28.1|30.31|25.9692|27.85|
2022-02-19 17:12:59|pink_usa_1401|STJPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.55|2.45|3.25|3.61|3.84|3.8|3.43||4.28|5.95|||5.13||5.31||6.64|7.92||9.75|11.73|14.69|12.74|11.85|12.77|13.7|14.42|12.99|15.25|13.4|10.35|12.39|12.345|13.26|15.35|15.53|16.72|15.7|15.46|15.12|11.29|13.04|13.5925|11.44|15.145|9.6175|11.9|11.75|15.49|17.67|20.85|20.37|21.96|
2022-02-19 17:13:02|pink_usa_1402|RTPPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|21.2987|32.0098|34.6|41.85|53.4|58.25|50.5|59.35|70.35|68.7|72.12|45.45|48.51|53.7|45.2|47.35|56.6|47.1|40.8|48.05|54.48|55.45|53.09|49.55|46.1|40.9|44.16|32.7|28.7|27.95|28.575|34|37.54|39.9|38.975|46.4|49.15|50.45|53.5|51.985|47.14|56.6|58.75|50.205|58.6075|45|55.25|59.86|73.3525|76.7|83.35|65.435|65.48|
2022-02-19 17:13:05|pink_usa_1403|SHNWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.6|19.35|20.95|18.6|19.15|26.4|26.4|28.5||20.5|20.19|25.65|19|24.4|30.25|32.07|36.65||40.95|42.6|43.17|40.58|41.32|50.02|52.55|43.41|44.68|38.1|28.55|34.95|36.98|38.59|39.695|44.68|47.475|45.725|42.35|41.4|31.55|35.676|39.405|38.003|46.075|31.94|36.35|35.5|45.575|47.325|48.525|52.45|48.4|
2022-02-19 17:13:08|pink_usa_1404|PUKPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|5.5599|4.9|6.8|9.1|9.35|8.08|8.25|9.9|10.6|11.75|11.44|8.88|9.5|12|11|13.26|13.9|16.59|15.9|17.29|21.37|21.85|23|23.2|23.85|25.35|25.2|21.25|22.88|18.45|19.45|17.95|19.5|21.2|22.9675|23.7|24.9|25.45|23.34|23.55|17.65|21.1|21.02|17.8467|18.5|12.4|14.78|15|18.734|21.506|20.6|18.728|17.492|
2022-02-19 17:13:11|pink_usa_1405|BTGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9696|1.8|0.98|1.54|2.3189|2.1|1.88|2.02|2.1|2.83|2.8736|3.1|2.6|2.95|3.7|3.13|3.67|3.76|4.14|4.6|5.45|6.25|6.5|6.6|6.17|6.15|6.9|6.92|6.4|6.9|6.15|5.3|4.96|4.4|4.05|3.65|3.81|3.05|3.1544|2.94|2.86|3.16|3|2.5|2.13|2.53|1.56|1.45|1.45|1.86|2|2.69|2.19|2.3||
2022-02-19 17:13:14|pink_usa_1406|ICAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.78|7.432|8.024|4.904|4.552|5.668|4.712|4.748|6.004|7.728|8.1|10.928|13.28|13.86|13.1104|11.924|14.992|17.888|15.534|17.36|18.024|16.008|9.7|10.304|11.205|13.38|15.43|16|17.4|16.88|17.5|17.2|15.76|13.17|11.06|11.81|16.55|5.22|5.6|4.1795|4.4803|5.55|4.88|4.93|3.825|
2022-02-19 17:13:16|pink_usa_1407|BABWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|6.605|5.5|6|5.35|5.35||5.8|2.75|3.1|3.4|2.3|1.7|2.25|1.7|2.9|2.78|4|5.4|5.15|3.9|4|4.85|4.95|5|5.334|5.72|6.95|8.15|10.1|9.6|8.3|8.1|6.38|5.05|4.51|4.6|2.5485|2.04|3.2|3.57|3.05|3.71|3.15|3.85|4.18|3.61|3.85|2.08|2.17|2.57|2.44|2.53|2.94|3.81|4.13|5.19|6.13|7.03|6.4775|6.06|7.37|9.0775|8.04|8.72|9.05|7.84|5.75|5.06|5.49|6.85|7.89|8.15|8.48|8.56|9.42|8.7379|7.27|7.1|5.81|5.9607|8.14|2.645|2.8|1.23|2.34|2.79|2.44|2.46|1.97|
2022-02-19 17:13:18|pink_usa_1408|UNLYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|22.84|17.4|24|28|29.55|29.15|27.48|28.75|29.75|30.1|31.2|31.09|32.682|32.7|32.8|36.76|38.85|41|40.73|39.95|40.6|42.55|45.5|41.55|41.85|43.2091|42.49|39.65|42.8|44.527|46.9|47.12|40.505|49.7|53.4|57.75|55.3269|55.25|54.95|54.36|51.61|56.94|62.15|61.45|56.6|45.805|56.3139|60.5906|58.105|55.3725|58.36|54.2669|54.1925||||
2022-02-19 17:13:21|pink_usa_1409|NGLOY|price|0|9.3128|11.125|9.75|8.1252|9.6251|8.3126|7|5.8129|6.6875|7.125|5.6877|5.4376|6.5627|5.5|7.3129|7.125|11.6251|11.8129|12.9376|8.6875|8.8127|7.5629|7.0628|7.8751|10.4375|11.1876|12.5|15.0628|16.1875|14|12.25|13.8751|14.6875|16.8128|18.3753|19.375|17|15.6877|11|8.9376|12.25|14.8753|15.375|26.1875|20.25|24|27.8129|28.628|27.128|26.812|27.564|30.128|32.188|31.628|30.5|27.252|30.628|30.188|25.752|20.128|22.94|16.5|13.812|14|17.376|23.875|27.9375|32.5625|23|23.625|26.1172|27.125|28.9375|7.485|5.96|7.555|8.235|8.175|6.3|7.3|7.15|7.68|9.075|11.06|12.145|10.44|12.125|11.895|11.95|11.75|15.09|17.39|19.57|20.44|21.1|24.41|26.42|29.34|33.45|30.37|29.77|35.45|16.73|11.62|8.53|14.63|15.88|21.68|21.64|17.23|19.87|26.11|25.82|24.85|17.08|18.15|18.81|16.53|14.65|15.61|12.87|9.63|12.28|10.89|12.74|12.27|11.165|9.11|7.455|7.24|4.12|2.185|3.89|4.84|6.3|7.05|7.61|6.652|9.14|10.35|11.695|11.31|11.175|11.04|13.41|14.28|11.43|14.45|8.83|11.79|12.09|16.8|19.85|19.99|17.78|20.58|
2022-02-19 17:13:27|pink_usa_1410|AAUKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:13:27|pink_usa_1411|AZNCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|40.4762|33.15|45.25|47.0372|46|44.8253|44.967|51.65|47.75|46.45|48.9|43.1|44.9|45.314|41.55|47.75|47.15|48.8|51.1|51.2|58.07|65.57|75.5|71.8248|71.95|69.45|66.43|63.669|65.65|56.91|53.48|65.62|52.82|61.89|66.7|64.82|64.56|67.05|70.8375|78|74.05|84.015|81.4|90.65|102.46|85.1005|107.67|110.35|98.74|99.99|115.23|116.45|118||||
2022-02-19 17:13:30|pink_usa_1412|BTAFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4082|25.25|21.95|27|30.75|32.45|33.5|31.3|37.1|38.45|38.8|42.6594|43.5|46.7|51.3|49.65|51.9|50.4|53.32|51.85|53.65|52.2|53.7679|60.725|58.5|53.95|54.15|54.85|53.2225|56.565|58.4|59.26|62.05|56.075|64.5|69.3|61.11|66.7|56.2|49.55|48.03|31.34|39.98|34.73|36.352|41.75|32.1393|40.21|35.84|35.821|38.6075|38.81|36.5425|37.095|
2022-02-19 17:13:33|pink_usa_1413|IVTJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.6|5.05|5.75|6.3|7.4|8.25|7.3|8.1|8.15|7.65|8.22|6.05|5.13|6.2|5.9|5.91|7.31|7|6.56||6.25||9.02|8.15|8.1|8.8|9.51|8.1525|7.26|7.2|6.85|5.8999|6.11|7.08|7.38|7.09|6.5251|8.45|7.96|6.1346|6.247|6.408|6.1483|6.0987|6|1.4878|2.03|1.8049|2.47|2.98|4.25|4.25|5.13|
2022-02-19 17:13:35|pink_usa_1414|DGEAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|13.7|10.75|13.65|15.2|16.8|16.65|16.25|17.59|18.45|18.5|20.05|19.16|21.43|24.0551|24.85|28.0082|29.0625|30.8|28.55|31.8533|32.13|30.81|30.85|29.4932|28.79|28|28.76|26.75|27.29|26.8|26|28.52|25.54|28.7025|29.31|32.6378|35.9618|33.55|35.35|35.4|35.6132|40.65|43.05|40.1|41.8|32.93|33.71|33.54|41.5|40.92|47.58|48.12|55.9815|
2022-02-19 17:13:38|pink_usa_1415|WPPGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|5.6067|5.4|6.6969|8.61|9.6|10.55|10.25|11.09|12.07|13.23|11.85|9.7247|10.2473|13.38|11.5|13.52|14.24|16.38|17.91|20.48|22.86|20.81|21.99|20.2222|21.349|22.9|22.5|20.09|23.11|22.4|20.86|23.124|22|21.365|21.02|19.25|17.87|16.02|15.75|14.8282|10.545|10.4|12.43|12.115|14.35|6.59|7.48|7.229|10.88|12.78|13.9577|13.035|14.556|||
2022-02-19 17:13:41|pink_usa_1416|NGGTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8364|10.5818|8.1818|9.6|10.7455|11.8364|10.2436|8.0727|9.3273|9.3491|10.2|10.2655|10.5818|10.2655|10.7564|11.16|11.9673|12.2182|12.3491|11.9455|12.7756|14.2909|14.6727|15.5782|15.8618|15.4691|13.8655|14.2036|15.0436|14.88|15.2836|14.4|15.1636|12.5782|13.7782|12.83|12.55|11.73|11.2|11.14|10.42|9.62|11.725|10.49|10.6816|12.43|11.4|11.65|10.7292|11.14|11.82|12.81|12.135|14.455|
2022-02-19 17:13:44|pink_usa_1417|ANFGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.8|7.5|9.9|12.47|15.9|15.1|12.5|16.3|25|22.4|21.65|19|18.7|18.85|16.35|19.764|22.191|16.8|12.3169|14|13.124|13.2|12.97|12.3|12.03|10.65|11.32|8.13|6.76|6.51|5.83|6.8505|8.2|10.35|9.77|12.45|13.47|13.51|13.12|11.9|9.51|12.31|11.58|10.87|12.08|9.68|11.25|13.185|19.6711|22.36|20.4|18.26|18.27|
2022-02-19 17:13:46|pink_usa_1418|SLFPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8317|14.8902|21.1619|19.1784|19.6254|18.2146|17.8095|17.5162|20.4635|20.4076|26.3022|29.6127|31.4565|33.1048|32.9022|32.4622|32.546|34.5714|38.0635|35.7587|32.0389|35.0971|26.4|25.7257|24.0686|17.4057|20.4457|20.3771|21.3943|23.9314|27.12|27.0629|24.3657|20.4|19.3143|11.99|13.765|14.68|13.43|17.11|11.29|13.1|11.16|15.25|15.75|15.26|13.7|13.25|
2022-02-19 17:13:48|pink_usa_1419|ROYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.65|13.46|13.23|13.18|16.09|13.78|13.55|13.66|13.26|13.115|11.32|10.62|11.08|10.47|12.19|15.2|13.1|12.545|7.25|6.205|4.975|5.23|5.955|3.003|4.48|6.14|9.08|14.25|16.19|13.22|13.57|
2022-02-19 17:13:50|pink_usa_1420|CPYYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|14.4|13.37|15.2|16.2|17.38|18|17.64|20.69|20.74|20.8|20.83|18.61|17.7|20.22|19.97|22.06|22.19|22.41|22.95|25.86|22.88|22.035|21.46|21.31|17.79|15.31|16.87|13.65|13.05|12.91|11.06|11.83|11.355|10.725|10.46|10.39|7.445|7.595|8.545|7.865|6.89|6.435|4.55|3.77|4.61|2|2.09|1.91|2.4395|2.79|2.8098|2.88|3.7805|
2022-02-19 17:13:53|pink_usa_1421|ESYJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.45||7.3875|6.29|5.5925|5.55|4.8|6.3425|7.0225|7.6375|9.625|12.9375|16.5375|21.8375|20.65|25.3375|28.545|24.7125|21.525|26.05|27.775|24.3122|26.825|26|22.675|14.9975|13.57|12.3938|12.4925|17.25|16.4213|19.02|22.63|23.07|17.38|13.32|15.26|10.7401|14.2|19|7.37|8.33|6.49|11.68|13.5108|12.61|11.05|7.86|
2022-02-19 17:13:55|pink_usa_1422|EJTTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|9.25|12.25|15.5|19.5|21|23|28.8345|26.25|22.25|25.95|27.85|25.75|26.65|25.45|20.9|13.65|13.48|12.8|12.55|17.59|10|18.7|23.2|22.3081|18.98|13.5308|15|11.4|11.5|19|8|8.25|6.35|11.55|12.65|12.35|9.375|6.5288|
2022-02-19 17:13:57|pink_usa_1423|DRTGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99|0.82||1|0.8|1.03|1.52|1.45||1.089|0.96|1.07|1.1186|1.278|2|2.26|2.9224|3.5329|3.945|4.45|4.24|3.4854|4.34|5.35|6.32|7.58|8.3|9.4|7.1423|5.97|6.02|6.6|7.95|7.15|9.02|11.9262|10.44|11.94|9.5|10.47|10.5|11.25|22|5.25|10.7393|8|19.8233|17.24|18.05|17.5|14.65|
2022-02-19 17:14:00|pink_usa_1424|JSAIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|20.4|21.25|22.65|21|20.6|21.75|22.9|23.6|28.25|32.05|43.35|45.8|46.7|34.35|26.2||25.1|18.62|17.85|20.95|20.81|20.64|19.75|19.35|24.7|23.1|21.5|20.95|17.18|18.27|20.04|18.05|22.48|22.53|22.66|23.31|25.55|24.33|21.05|22.156|16.95|14.66|15.82|16.83|13.69|15.5|15.96|14.38|13.19|12.235|13.51|13.07|13.03|12.645|13.26|16.725|16.705|13.495|12.25|10.05|10.86|12.08|10.06|9.802|10.29|12.34|13.435|14.54|16.2|14.98|
2022-02-19 17:14:03|pink_usa_1425|JSNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.87|||5.4|5.05|4.75|5.2|6.182|5.91|5.65|5.2|4.2|4.5|5|4.52|5.57|5.46|5.63|5.39|6.26|6.07|5.24|5.42|4.0957|3.8|3.85|4.3|3.53|3.9|3.88|3.01|3.1|3.0542|3.35|3.29|3.23|3.17|3.21|4.06|4.22|3.28|3.16|2.45|2.62|3|2.63|2.5803|2.44|3.08|3.3|3.55|3.98|3.48|
2022-02-19 17:14:05|pink_usa_1426|FPLPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|12.9|12.85|15.43|16.19|15.55|16.19|18.4|16.85|22.25|22.85|23.74|22.86|27.49|27.38|33.46|36.5|34.07|36.4|41.2|46.378|47.48|50.6|42.55|30.93|37.86|34.605|35.88|30.403|10.686|12.19|12.24|7.849|7.85|7.15|7.33|5.65|5.4|6.14|2.72|2.19|2.46|3.77|2.64|3.21|4|4.87|
2022-02-19 17:14:08|pink_usa_1427|BURBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.425|10.75|12.08|15.925|17.825|18.9|23.385|18.95|18.52|23.97|20.835|16.3795|19.79|20.255|20.18|26.043|24.41|23.41|24.925|24.6|25.965|26.31|24.32|20.03|18.02|19.27|14.82|18.48|18.065|22.03|23.1|24.16|23.935|23.88|28.46|26.395|22.1|25.905|22.93|26.52|29.5|16.52|20.18|20.54|24.39|26.695|28.68|24.37|24.25|
2022-02-19 17:14:10|pink_usa_1428|BBRYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4167|2.875|3.3333|5.1667|6.5583|7.6417|9.1667|9.7917|13.075|15|15.0333|18.0417|16.7917|15.1667|20.9167|17.9592|16.595|20.41|20.15|21.34|26.225|23.75|23.2|25.07|24.7281|25.498|27.4|25.1|20.63|17.85|18.9|13.86|17.3625|18.17|22.24|22.15|23.45|23.84|23.6|28.4|27.55|21.84|24.5815|22.4|27.0687|28.64|13.5|18.64|20.3578|24.35|29.7829|31.025|25.03|24.3975|
2022-02-19 17:14:13|pink_usa_1429|RSAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:14|pink_usa_1430|RSNAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:14|pink_usa_1431|ICGUF|price|0.213253012048||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|12.08|14.0315|14.0315|17.6048|16.3|11.51|11.51|17.53|17.69|26.9|26.9|30.0964|30.75|25.8|
2022-02-19 17:14:16|pink_usa_1432|IFJPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.15|18.98|17.09|19|15.82|14.69|16.83|17.37|16.93|18.28|20.05|17.94|19.01|16.61|15.94|17.53|18.09|19.64|20.31|22.01|19.985|15.9|19.54|20.83|20.67|23.08|11.44|11.82|9.75|15.08|15.591|13.925|14.82|14.08|
2022-02-19 17:14:19|pink_usa_1433|KZMYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:19|pink_usa_1434|BZLFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.41|8.632|7.934|8.488|10.338|10.82|11.176|10.134|12.182|11.352|11.92|12.302|12.568|13.838|15.878|16.058|18.138|16.356|19.75|19.124|21.9|23.99|26.05|27.64|26.58|27.96|28.03|27.68|26.49|28.33|27.85|28.31|29.87|25.61|29.52|29.61|30.78|27.59|29.205|30.63|32.08|30.38|32.7|27.31|26.69|28.53|16.09|26.85|31.51|33.32|32.51|33.765|34.32|40.53|
2022-02-19 17:14:22|pink_usa_1435|PSMMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|34.86|40.65|44.53|41.7|44.49|48.69|50.42|62.15|60.21|61.3|60.385|39.165|47.18|42.48|52.09|59.92|68.035|74.11|72.73|67.14|63.3|49.83|56.92|49.22|53.3|72.54|46.18|56.8045|64.08|77.2|83.3|83.325|72.075|78.78|
2022-02-19 17:14:25|pink_usa_1436|IMBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7815|10.719|10.25|11.625|11.5|7.875|8.1565|9.0625|9.3125|10.3125|10.05|11.595|12.9|13.785|16.2|15.81|16.875|16.58|16.1|18.16|16|19.42|22.63|22.805|21.825|28.045|26.51|27.48|28.285|29.985|31.15|29.6|34.675|39.3528|44.175|44.875|44.625|53.7|45.675|37.535|28.85|25.675|22.625|26.295|29.495|31.005|30.505|28.525|29.625|30.81|31.185|32.535|33.16|37.22|40.005|38.5|37.515|38.65|35.815|35.035|36.52|38.06|40.255|44.985|43.385|44.294|43.98|51.062|50.8075|51.895|55.555|53.9|51.845|44.28|48.55|45.91|45.05|42.03|34.58|35.74|35.13|29.46|34.57|23.69|21.75|24|16.45|19.4|17.57|20.66|20.595|22.72|21.32|21.55|
2022-02-19 17:14:29|pink_usa_1437|TGOPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4|4.4|5.29|5.48|6.45|6.24|6.05|5.838|6.22|5.07|6.34|7.01|6.794|7.4|5.03|4.98|6.244|7.99|7.912|8.64|8.91|9.88|
2022-02-19 17:14:31|pink_usa_1438|DLGNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:31|pink_usa_1439|AJMPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.94||6|5.9|5.46|5.12|6.35|6.6658|5.1855|6.25|5.19|4.55|4.5|4.56|3.74|3.75|3.99|3.35|4.6|3.58|4.44|4.66|4.5|5.49|5.48|4.9|4.93|4.67|5.47|6.25|6.06|6.77|4.5872|5.06|4.45|5.95|5.35|5.45|4.6|3.81|
2022-02-19 17:14:33|pink_usa_1440|POFCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|12.3|10|11.27|13.56|10.71|12.98|13.13|11.02|9.45|11.21|10.01|11.86|10.29|8.31|5.39|6.995|7.21|5.72|5.94|6.26|4.67|5.27|5.3|5.76|2.64|2.99|3.28|3.52|3.64|4.16|2.86|3.13|2.52|2.5565|2.455|1.15|1.06|0.65|0.98|0.67|0.82|0.9807|0.7476|
2022-02-19 17:14:36|pink_usa_1441|PSORF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.1249|9.25|10.5|12.55|14.15|15|13.85|15.65|15.891|18.2|18.32|17.6404|17.75|19|18.429|19|19.1252|17.7|17.25|20.28|20.95|17.784|18.7986|19.8|17.9|21.7987|18.9|17.22|11.05|12.1|11.25|10.2|10|8.1|9.04|7.7278|9.85|10.46|11.35|11.45|11.45|10.8|10.2|10.2|8.52|6.8|6.485|6.5|9.05|10.97|11.85|9.72|7.65|
2022-02-19 17:14:39|pink_usa_1442|WIMHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:40|pink_usa_1443|BTDPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|11.65||||16.55|17.3248|17.3248|17.3248|14.9|11.91|16.357|15.059|16.733|20.52|11.491|12.55|11.72|19.165|21.22|20.2|18.38|19.89|
2022-02-19 17:14:42|pink_usa_1444|MONDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.78||35.39||45|44|25.16|38.5|38.74|44.71|37.68|51.54|54.11|56.49|53.42|56.28|51.71|59.32|42.38|46.06|45.76|38.78|46.8|33.2|36.4|39.735|47.61|52.785|53.19|49.785|48.38|
2022-02-19 17:14:44|pink_usa_1445|TWODY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31||20.53|18.32||21.16|22.96|29.15|27.81|||18|17.75|19.85|23.45|22.81|25.38|27.705|27.33||21.29|16.11|23.99|19.27|19.89|26.39|14.479|18.05|14.01|22.3|24.31|22.08|22.94|23.38|
2022-02-19 17:14:46|pink_usa_1446|WDGJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|2.75|3.55|4.1|4.74|4.85|5.62|4.54|5.85|8.49|10.2|10.01|8.29|10.47|11.59|12|13.6|11.93|13.05|12.15|13.28|11.3|12.6701|13.64|12|9.63|9.68|10.215|8.9035|9.07|8.69|9.73|9.52|10.73|9.6299|8.31|8.78|8.67|7.694|8.53|10.06|6.23|6.68|4.91|5.1|5.22|2.133|2.63|2.94|4.41|3.89|2.9|2.94|2.435|
2022-02-19 17:14:48|pink_usa_1447|ICHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.611|9.4044|14.4734|16.341|19.185|20.5963|21.0098|21.7435|25.3585|28.8935|26.6791|22.7706|23.813|31.2813|31.4814|35.0164|39.0182|42.0196|40.0902|41.498|44.3064|45.1783|57.5269|52.2442|51.7825|52.7719|56.4|49.4737|50.2653|52.3102|43.9766|46.2304|47.8246|51.9364|58.7263|54.0211|66.3263|64.756|65.2632|65.6|55.1053|59.5|65.5|62.02|68.9|41.1|44.7|51.7|61.76|68.6|69.6824|64|61.3501|
2022-02-19 17:14:51|pink_usa_1448|UUGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|30.625|27.25|30.5|29|25.5|24.125|23.125|19.5|20.563|20.25|19.5|19.563|17.3|18|18.1|17.25|17.37|18.8|19.38|20.14|19.39|20|18.5|17.9|19.54|20.19|20.21|24.73|23.48|24.1|24.1|23.48|24.71|23.76|26.11|30.45|29.06|29.6|27.15|30.5|27.15|28.58|25.04|17.71|14.55|16.84|14.92|16|16.4|15.46|18|18.44|18.97|18.95|19.04|18.75|19.29|20.52|23.2|21.95|21.085|20.68|22.43|22.26|26.04|29.86|27.72|28.86|28.29|28.7|27.14|28.102|25.77|26.07|25.93|22.48|25.445|23.4|24.12|22.08|19.34|20.425|18.53|18.155|23.115|20.195|20.185|24.86|20.4|22.916|22.082|24.25|25.02|27.6|28.55|29.5|
2022-02-19 17:14:55|pink_usa_1449|UUGWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.2262|7.05|8.4678|7.2|7.95|8.4|8.6337|9|9.2|9.75|9.65|9.76|9.06|9.88|10.29|11.5|11.01||10.45|11.15|10.97|12.95|14.8016|13.5|14.05|14.3|14.1991|13.8|13.6|13.5603|13.6|11.15|10.8|12.25|12.45|10.8758|10.9|9.4035|10.4732|8.92|9.0729|11.505|10.1|9.8|11.491|8.8203|11.2|11.26|12.6|12.35|13.58|14.86|13.5242|
2022-02-19 17:14:56|pink_usa_1450|HAYPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.7|18.78|16.7|11.62|10.08||||14.5|14.16|13.8|18.1|21.48|23.25|24.88|20.58|22.36||24.54|22.15|20.9|18.15||18|18.85|20.15|20.51|25|24.48|26.06|24.32|25.36|17.8|20.18|19.22|19.22|20.71|14.49|13.9|15.74|18.42|18.42|18.42|21.6|19.37|
2022-02-19 17:14:59|pink_usa_1451|AMIGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25||19.25|||26.6|25.45|26.65|21.7|12.86|18.36|18.94|17.54|19.1|20.29|20.29|19.88|21.8|24.04|26.1|20.12|21.2865|22.97|22.22|22.45|25.34|28.1|25.545|26.533|21.79|25.22|26.54|24.2|26.3|26.67|25.02|26.96|25.06|27.66|27.2|26.1|31|28.02|28.48|32.75|39.45|41.22|46.78|43.96|42.36|
2022-02-19 17:15:02|pink_usa_1452|GMVHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.5|2.32||3.3|3.35|2.7|1.87|1.91|1.88|1.77||1.6||2.3||2.7||4.35|4.9|4.85|5.78|6.1038|7.18|7.95|7.23|6.8|6.43|6.4|6.38|7.1|8.3|9.6|7.78|9|10.4|10.88|12.03|11.92|13.88|12.79|8.35|6.95|7.9|8.75|11.93|6.0275|9|10.76|16.07|20.68|24.71|29.2|22.91|
2022-02-19 17:15:04|pink_usa_1453|HRGLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|32.5|51.6|46.21|37.05|31.3|32.31|35.44|36.9|44.58|45.75|38.95|35.3|32.82|30.54|34.07|36.27|42.49|49.46|48.51|54.2|61|45.42|48.08|48.371|50.897|55.665|32.72|40.987|41.924|41.31|43.62|44.761|37.5|34.75|
2022-02-19 17:15:07|pink_usa_1454|PEGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.8325||40.44|40.44|42.15|37.11|38.73|36.48|38.175||36.18|36.84|29.925|32.34|33|32.8059|31.47|24.84|30.465|29.3925|30.675|31.71|28.08|28.95|37.1625|41.085|42.675|42.6|40.41|42.495|49.44|30.91|30.2|
2022-02-19 17:15:10|pink_usa_1455|SDLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:15:10|pink_usa_1456|ITVPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|6.25|2.48||6.75|8.3|9.0918|8.65|8.55|10.8|12.6|10.65|9.14|9.8|13.87|11.6|14|16.81|19.84|20.45|28.45|32.0335|32.34|28.9|33.44|33.46|37.35|41.48|37.5|41.5|35.2|22.33|23.89|25.13|26.13|23.02|22.85|22.24|20.52|22.87|20.74|15.81|16.67|13.565|15.95|20.02|7.98|9.354|8.402|14.9225|17.2|17.77|14.56|15.285|
2022-02-19 17:15:13|pink_usa_1457|HMSNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.25|38.8075|19.5|23.75|32.5|3.4682|2.9782|2.5563|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|3.7476|3.8617|3.8469|4.0454|4.5418|4.79|4.7651|4.7651|5.0133|5.0729|4.914|4.5269|4.4177|4.0206|3.8116|3.3604|3.4051|3.7228|3.6483|3.4547|3.8366|3.5242|2.9286|2.0505|2.1791|1.7897|1.6827|1.9061|0.595|0.6701|0.19|0.31|0.4435|0.5|0.445|0.425|
2022-02-19 17:15:16|pink_usa_1458|GWPRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:15:16|pink_usa_1459|CNVVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.12|17|14.75|11.18|10.99|11.53|12.44|7.29|7.36|7.14|8.82|10.25|9.179|9.68|9.06|11.13|10.78|13.3|11.64|9.95|
2022-02-19 17:15:18|pink_usa_1460|DSITF|price|0.560344827586|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.22||0.45|0.36||0.5|0.5589|0.39|0.4426||0.2||0.15||0.2|0.27|0.35||0.46|0.62|0.82|0.83|0.82|0.84|||7|7.26|6.96|6.16|6.082|4.27|3.98|3.71|3.93|3.61|2.09|2.55|2.95|2.4|2.2498|1.9|1.91|1.47|1.75|1.07|1.02|1|1.36|1.95|2.154|1.69|1.73|1.39|
2022-02-19 17:15:20|pink_usa_1461|TATYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|23.42|14.39|19.91|26.65|27.3|27.46|27.45|29.65|31.7|34.86|39.93|37.35|44.17|45.6|40.65|42.15|49.56|50.7|49.27|47.9|53.96|43.53|47.23|38.85|37.7|35.76|34|35.35|35.54|33.22|35.64|38.42|34.95|39.44|36.15|34.26|37.29|30.405|33.7|36.07|34.03|37.825|37.98|36.125|39.7501|31.885|34.04|34.575|37.605|43.15|42.02|37.73|36.5|
2022-02-19 17:15:24|pink_usa_1462|JMPLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6185|36.0505|33.4659|41.9073|49.9715|54.4417|57.5698|50.9365|62.872|72.3338|66.7322|69.9379|57.6142|63.1049|81.1634|74.0975|84.9706|82.1859|73.9588|82.44|97.5176|113.2941|114.5012|110.1812|101.16|111.6318|105.4059|106.4329|79.0624|86.8765|80.1583|79.425|85|77.99|74.13|75.25|91.1|79.35|85.6|98|94.7|67|84.05|84.25|74|81.83|45.74|57.3|60.33|67.7|84.43|86.53|72.3|54.1275|
2022-02-19 17:15:28|pink_usa_1463|SCGPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|1.3|1.55|1.64|1.61|1.3|1.44|1.26|1.296|1.19|1.25|1.09|1.1232|1.65|1.7|1.7|2.3|1.34|1.875|1.77|1.6|1.685|1.92|1.8565|1.8|
2022-02-19 17:15:30|pink_usa_1464|SECCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0503|3.7542|3.1089|3.9302|4.8101|5.0447|5.162|5.162|5.5726|5.3849|5.4553|5.2793|4.6634|4.2821|5.1034|4.9626|5.5803|5.074|5.5957|5.7193|5.1796|4.6528|4.6605|3.6662|2.7804|1.9198|2.13|2.05|1.45|1.37|1.39|1.43|1.69|1.81|1.496|1.535|1.6|1.25|1.31|1.2968|1.3|1.17|1.79|1.7339|1.79|2.115|1.24|1.99|1.64|1.6065|1.92|1.94|1.87|1.715|
2022-02-19 17:15:34|pink_usa_1465|MEGGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|12.49|13.06|15.05|15.95|17.56|16.01|16.45|17.71|15.4|16.1|16.995|15.23|14.8|11.09|11.74|10.265|11.705|11.19|11.17|12.86|14.15|13.14|12.21|12.97|15.15|11.56|13.625|13.35|15.22|16.83|8.25|7.22|6.45|12.3|13.25|13.45|19.305|19.95|
2022-02-19 17:15:36|pink_usa_1466|RLXXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|7|7.2|7.4|7.85|8.3|7.89|7.38|8.38|8.18|8.51|8.44|7.74|7.98|8.62|7.901|9.73|10.21|11.7028|11.52|13.0786|14.69|14.94|16.17|16.29|16.85|17.48|17.09|16.4|17.7|18|18.35|19.2|17.45|19.5|21.6|22.1644|23.3301|20.5|20.75|20.48|19.5|21.5783|24.5|23.2|24.7|20.65|23.55|22.45|24.65|25.05|26.55|29|32.95|
2022-02-19 17:15:38|pink_usa_1467|BTLCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|8.3|5.18|6.32|8.02|7.44|7.14|6.55|7.42|8.33|9.24|9.7|7.13|7.09|7.89|8.03|8.64|9.29|8.37|9.3|9.37|10.11|10.87|11.65|11.705|12.279|12.98|12.7|13.04|11.9|9.81|8.2|8.515|7.855|7.757|7.89|8.07|9.25|9.005|8.88|8.265|6.69|8.17|6.73|6.96|8.4|4.02|4.75|4.54|6.815|6.94|6.84|6.9|7.29|
2022-02-19 17:15:42|pink_usa_1468|MBPFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.4379|||3.95||4.15|4.55|4.5|5.46|5.25|3.77|4.057|3.53|4.24|3.76|4.58||4.9258|5.5629|5.5629|6.0669|7.7596|6.3237|6.4188|5.135|6.3712|6.4568|5.3823|4.4599|3.8037|3.8037|2.9954|3.2427|3.1191|3.1856|3.1856|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|
2022-02-19 17:15:45|pink_usa_1469|SPMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7915|14.8335|15|20.25|17.375|11.25|5.75|5.9|10.1|8.5|5.15|2.55|0.97|0.99|2|3.65|3.97|5.54|4.65|4.35|5.72|4.8|3.2|3.46|3.42|3.25|2.8|3.71|4.23|4.86|5.8|4.8|5|4.74|5.1|5.1|2.15|2.97|4|5.35|6.51|7.22|6.57|8.69|9.27|9.11|9.44|7.78|6.86|9.62|10.09|10.67|9.64|8.91|8.4|8.25|6.42|6.73|6.71|6.673|4.622|5.02|5.912|4.5|3.9|4.98|4.44|3.98|4.38|5.77|6.13|5|5.3525|6.5|5.93|6.91|5.9085|7.63|7.88|10.25|13|9.16|11.55|14.75|14.15|14.3|13.6|16.21|14.6|
2022-02-19 17:15:49|pink_usa_1470|SPNUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.45|0.8166|1.0885|1.43|1.56|1.81|1.59|2|2.3|2.19|2.36|1.98|1.86|2.49|2.45|2.7|2.38|1.974|2.04|1.986|1.684|1.67|1.585|1.75|1.19|1.33|1.51|1.12|0.994|1.29|0.9747|1.02|1.09|1.48|1.53|1.295|1.34|1.63|1.48|1.75|1.4518|1.93|1.94|2.507|3.231|1.79|2.813|3.555|3.6|3.32|3.54|4|3.585|
2022-02-19 17:15:51|pink_usa_1471|PRRFY|price|0.0683229813665||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2299|10.2072|13.139|12.4875|10.2072|8.8824|6.9279|6.2763|9.4471|10.8804|6.4718|1.2162|5.6465|5.5814|2.4454|2.8146|2.6843|2.3759|2.9362|5.2252|10.2|4.79|3.97|2.5|3.01|3.414|3.12|2.84|4.3|2.89|2.89|2.764|2.72|2.842|2.654|2.68|2.624|2.5|2.61|2.3|2.24|2.2|2.14|2.0875|1.3325|2.6525|5.36|5.67|6.765|6.505|7.42|7.44|7.72|
2022-02-19 17:15:54|pink_usa_1472|PFODF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6895|0.5631|1.0573|0.7125|0.5401|1.517|1.1779|1.5342|0.918|0.6519|0.479|0.651|0.678|0.51|0.568|0.843|0.573|0.695|0.564|0.559|0.522|0.545|0.544|0.504|0.464|0.538|0.355|0.517|0.4143|0.406|0.467|0.214|0.8725|1.1|1.175|1.32|1.48|1.63|1.44|
2022-02-19 17:15:56|pink_usa_1473|CUKPF|price|1.83060747664|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2169|25.914||36|34.25||36.18|39.377|42.55|40.278|37.1|29.05|35||32.25|33.5|41.45||39.7|38.5963|36.15||37.4|39.25|44.5||49|54.7|51.25||50|47.96|50|56.05||65.8553|70.75|65.8137|63.3555|59.5|57.7689|51.56|49.7177|42.6306|40.4421|15.5|14.6|12.5|17.75|23.25|22.9|21.97|16.77|19.89||||
2022-02-19 17:15:59|pink_usa_1474|SSEZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|17.45|16.25|19.15|18.9|18.4|16.7|16.36|17.92|18.87|20.52|22.57|20.25|19.57|21.72|22|22.69|23.6|22.59|23.62|23.98|21.92|24.83|27.08|25.25|25.26|23.17|25.4|22.09|22.74|20.64|19.61|19.87|18.75|19.01|19.49|19.29|17.56|17.32|17.85|14.68|13.26|16.175|14.22|15.31|19.01|12.5|17.05|15.09|20.89|19.94|21.08|22.65|22.12|
2022-02-19 17:16:02|pink_usa_1475|HCHDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7639|1.0637|2.3046|4.2685|4.9018|4.8603|3.8558|4.299|6.0453|8.6513|9.1477|6.0453|5.8148|5.2298|6.6923|6.4087|6.9228|6.8873|4.0774|2.5067|2.606|1.8295|2.5014|2.4394|2.2603|1.1257|1.1966|1.3651|0.9928|0.745|1.3|2.24|3.65|2.68|3.39|3.7|3|3.518|2.85|2.55|2.19|2.05|2.7|2.372|2.618|2.08|1.56|2.48|2.73|2.858|2.65|2.125|1.77|1.816|
2022-02-19 17:16:04|pink_usa_1476|KLRGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.42|9.75|9.4938|11.7|10.05|9.65||9.36|10.03|10.05|7.58|5.95|4.2|6.8|5.67|8.25||14|15.28|15.5342|19.07|||13.5924|18.15||16.25|||11.33||9.6|||11.01||14.6|14.6|14.05|14.3125|6.1|6.4|8.35|7.85|10.07|7.02|7.3|8.2847|8.25|11.25|11.0172|12.95|12.08|
2022-02-19 17:16:07|pink_usa_1477|MITFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.25|15.1|15.3673|18.1|16.11|18.6|17.15|16.79|15.63|18.5585|20|21|22.1|19.15|17.24|18.54|20.45|18.27|19.28|14.29|13.19|9.5|10.86|10.4075|14.96|13.24|9.875|8.75|8.105|7.375|5.89|7.43|7.39|7.5|7.491|2.83|4.16|1.5|2.2331|3.25|3.8|3.97|3.41|
2022-02-19 17:16:09|pink_usa_1478|IMIAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.97|25.97|25.97|31.48|31.48|31.48|31.48|25.3|25.3|23.38|22.7|26.91|31.69|36.9|47.9|49.25|49.46|
2022-02-19 17:16:11|pink_usa_1479|AVEVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2667|8.1067|12.2667|11.6343|12.896|14.4131|14.1337|18.2859|19.9628|21.6796|21.999|22.8774|19.5396|21.2803|19.6434|25.3128|26.5904|27.4483|27.4483|34.4957|28.1475|28.4669|27.3331|20.8012|16.4893|17.8068|24.115|24.115|19.5635|17.703|17.9186|20.9609|17.168|19.2441|20.921|26.3429|28.0757|22.4038|28.427|30.5431|23.596|32.3796|40.0454|37.8694|46.5932|34.3065|38.4483|49.5476|44.7|46.45|52.75|52.42|43.066|
2022-02-19 17:16:14|pink_usa_1480|PMOIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:16:15|pink_usa_1481|HLFDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|14.15|14.61|12.6|13.1|9.96|9.92|10|7.8|8.78|10.66|9.5|9.89|12.85|16.03|15.11|16.91|14.98|14.3|12.85|14.55||10.04|11.8|9.45|9.6|8.75|8.7||8.7998|9.75|9.6|8.65|8.03|6.6105|7.25|5.05|4.64|4.3|4.3|4.1184|4.66|6.88|10.61|11.65|8.62|9.04|
2022-02-19 17:16:18|pink_usa_1482|HLMAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|2.85|2.95|3.3|3.87|3.74|4.17|4.95|5.26|5.34|6.55|5.04|5.27|6.02|6.03|7.1|7.369|7.95|8.15|8.35|9.83|9.66|10.33|10.04|10.4501|10.8306|12.1805|11.219|12.9|13.05|13.61|13.5|11.14|13|14.35|14.65|17.12|17.093|18.3112|18.2|16.75|21.9853|26.5426|24.375|28.1|24.1118|28.225|28.394|32.15|32.4305|38.0735|40.25|43.4|
2022-02-19 17:16:20|pink_usa_1483|HALMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|57.585|49.14|58.646|58.8|70.56|66.14|73.97|87.4|83.26|
2022-02-19 17:16:23|pink_usa_1484|QNTQY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.5|7.9|9.9|9.25|10.3|8.65|6.9|6.91|7.93|7.83|7.73|6.94|8.55|9.48|9.44|11.58|11.95|12.71|10.92|12.4|14.3165|14.93|14.01|15.01|11.73|11.272|14.49|13.45|16.15|13.2|11.98|11.89|12.57|13.53|14.445|12.73|11.3|11.45|14.05|15.25|14.27|15.95|15.75|14.1|18.54|13.72|15.5|13.7|15.78|17.81|20.5|18|13.34|
2022-02-19 17:16:25|pink_usa_1485|HRCXF|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|
2022-02-19 17:16:27|pink_usa_1486|OXINF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2||11.7455|||14|13.9127|15.0182|18.1818|16.8364|15.3455||20.8733|15.8545|17.4545|11.7818|14.3273|12.45|16.15|8.6501|9.9|9.5|9.5|8.2|9.35|11.7|13.4|13.1|10.65|10.6|13|13.1|10.8379|13.35|15.65|16.45|18.39|11.25|18.3|21.125|21.35|25.15|29.95|33.665|30.65|
2022-02-19 17:16:29|pink_usa_1487|DPUKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1333|5.6667|5.38||6.5667|6.35|5.5167|6.0833|5.8833|6.3733|7.2833|7.8967|8.1667|8.7033|9.7833|9.9667|9.68|9.49|8.73|8.44|7.43|8.58|9.24|9.48|9.35|7.59|5.69|6.49|6.846|6.07|8.34|6.6|7.77|9.09|9.3|9.7|10.63|11.03|12.245|
2022-02-19 17:16:31|pink_usa_1488|RANKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.92|1.05|1|1.31|1.22|1.5|1.7|1.9|1.95|2.37|2.34|1.88|2.08|2|1.82|2.2|2.33|2.41|2.43|2.49|2.08|2.57|2.71|2.57|2.524|2.85|3.5||4.17|3.52|3.22|2.5|2.38|2.53|3.04|2.97|3.17|2.971|2.381|2.26|1.92|2.33|2.1|2.11|3.5201|1.27|1.87|1.71|2.03|2.615|2.8|2.35|1.85|
2022-02-19 17:16:34|pink_usa_1489|CRNCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|17.85|23.4|26.55|37.5|38.85|37.47|42|39|43.29|39.72|25.38|24.54|13.2836|9.2731|11.0352|9.9273|10.0951|9.23|10.1045|10.4827|6.0651|7.9016|6.8545|6.7955|5.7247|6.3464|5.2355|5.6018|7.1382|5.9918|5.6727|6.3227|6.1927|5.3872|5.6727|6.9373|6.9373|8.2727|6.7895|4.2309|5.3182|5.2355|6.0864|6.7009|1.5127|3.5809|4.2545|6.7245|4.75|4.28|4.76|5.1|
2022-02-19 17:16:36|pink_usa_1490|COIHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3927|14.3927|14.741|17.4146|18.5415|20.0268||20.4878|19.4327|22.178|20.7951||19.574|16.8953|20.8668|21.2551|22.721|22.9771|23.1205|22.429|22.3317|23.0385|19.9756|22.8644|27.259|25.6098|31.3976|33.5795|33.4566|35.8434|31.6946|33.262|35.05|30|33.38|26.73|33.3|39.68|45|44.59|51.15|58.924|71.42|
2022-02-19 17:16:39|pink_usa_1491|FDDMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2007||13.2007|13.2007|13.2007|13.2007|13.2007|13.17|13.17|13.75|13.75|13.75|13.75|13.75|13.75|
2022-02-19 17:16:40|pink_usa_1492|TLKTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:16:41|pink_usa_1493|VTXPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6||13.25|18.72||23.2|21.1|23.65|18|19.35|23.98|18.75|21.65|25.73|25.5|23.35|26.8783|30.25|29.7|29.2|28.81|32.55||31.11|26.22|20.8|22.74|19.6|20.4|23|24|24.48|32.15|35.43|34.71|42|45.68|29|29.47|27.6|26.8|33.55|24.15|24.35|24.25|31.04|31|36.25|35.99|30.3701|
2022-02-19 17:16:43|pink_usa_1494|RTMVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.26|4.9|5.48|6.4|7.608|9|8.898|7.616|7.12|6.946|8.86|10.718|11.334|12.7|12.74|9.86|11.26|||10.73|11.258|12.37|12.476|13.8|12.58|10.7901|13.51|14.17|13.4|16.7801|12.25|13.69|16.175|18.05|16.275|18.17|18.42|21.59|
2022-02-19 17:16:45|pink_usa_1495|KNNNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7088|8.1|10.4|12.91|16.9|20.0213|20.721|27.7|25.55|
2022-02-19 17:16:46|pink_usa_1496|ATDRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.386|1.316|1.6|1.54|1.36|1.275|1.22|1.2|1.24|1.4|1.18|1.24|1.394|1.5|1.39|1.705|1.76|1.525|1.98|1.3582|1.64|1.81|2.04|1.93|2.22|2|2.53|
2022-02-19 17:16:48|pink_usa_1497|ASOMY|price|1.09203722854|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|26.69|
2022-02-19 17:16:51|pink_usa_1498|WMGPF|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|
2022-02-19 17:16:52|pink_usa_1499|CVSGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75||11.85|8.15|6.58|7.65|7.65|7.65|9.8|12.5|16.25|20.07|19.9|31.8|34.4|32.1|
2022-02-19 17:16:53|pink_usa_1500|LSLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4208|3.4255|4.1327|4.5891|3.4403||4.1671|3.336|3.5568|4.35|4.83|5.5|7.28|6.83||6.55|5.9|4.52|5.12|6.19|5.32|4.25|4.06|3.55|2.81|2.79|2.7|2.94|3.2122|3.63|3.09|2.9|3.55|3.33|3.3347|2.89|2.84|3.37|1.8796|2.65|2.8|2.87|3.85|6.2|6.29|6.29|
2022-02-19 17:16:56|pink_usa_1501|JUBPF|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|
2022-02-19 17:16:57|pink_usa_1502|AVNBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.64|11.5883|11.8||17.2|14.25|||12||13.855|12.83|12.9052|15.7|16.8436|18.8357|15.6996|14.9369|16.84|17.0081|21.9|24.5|24.5|38.5888|51.84|54.26|43.25|38.56|26.71|16|
2022-02-19 17:16:59|pink_usa_1503|KGFHY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3998|7.6501|9.35|9.55|10.4|10.35|10.85|11.5|11.8|9.6|9.25|7.2|8.6|8.1|8.95|10.35|9.25|10.6|9.1|8.1|5.7|4.98|4.63|3.73|3.95|5.25|6.59|7.54|7.47|7.34|6.67|7.7|8.64|8.96|8.17|8.3|8|9.5|8.27|8.94|8.64|9.36|12.08|12.132|12.19|14.22|10.25|9.39|10.45|10.555|11.35|11.285|9.23|10.39|8.72|9.11|8.48|8.63|8.02|8.2|9.89|8.645|8.39|6.495|5.91|6.84|5.58|5.33|5.48|3.92|6.35|7.4425|7.39|10.13|10.43|9.16|8.59|
2022-02-19 17:17:03|pink_usa_1504|FERGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:04|pink_usa_1505|ASHTY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.3|64.26|68.49|70|60.8|61.3048|54.925|54.205|62.59|61.23|82.5|83.81|88.89|103.66|120.75|114.34|126.09|96.01|102.58|112.248|110.57|120.5|133.45|104.985|131.484|150.45|209.4|265.18|314.59|329.58|270.39|
2022-02-19 17:17:07|pink_usa_1506|ASBFY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|10.35|9.1|11.92|12.85|13.78|14.05|13.1|16.02|16.7|16.95|17.5|16.67|17.05|19.45|18.82|20.66|23.75|28.37|28.62|29.53|37.46|49.72|50.95|46.96|50.268|47.3|45.92|48.55|54.065|47.87|41.97|39.27|32.256|32.77|37.51|40.82|39.57|37.23|35.575|30.445|31.7|30.415|31.9|28|33.21|33.4775|22.7|26.49|28.24|33.79|32.41|27.77|25.8625|25.84|
2022-02-19 17:17:11|pink_usa_1507|MRWSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:11|pink_usa_1508|WTBDY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.165|12.17|14.16|14.2|13.24|15.13|16.31|14.35|13.12|15|13.14|9.72|8.2582|10.8|12.42|11.17|10.97|9.25|11.12|
2022-02-19 17:17:13|pink_usa_1509|WTBCF|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|12.5|13.45|16.6|22.0943|21.43|19|21.5|27.55|28.25|27.5|22.75|25.5|26.15|28.25|33|39.0028||35.7651|40.2252|46.2001|52.5705|54.9099|60.6323|58.4435|65.3449|69.3508|63.0568|57.6449|46.2842|51.8383|44.1804|36.1858|42.0766|45.6951|41.9083|39.3416|46.2842|50.6602|42.0766|49.0687|47.4455|55.0539|42.2028|46.1943|51.6959|29.3596|31.85|40.9194|48.0151|44.65|44.36|39.8|43.572|
2022-02-19 17:17:17|pink_usa_1510|NXGPY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.25|56.99|60.553|49.867|38.57|33.4127|28.5|24.9|27.2|25.74|31.65|33.45|37.06|36.7|33.72|31.9|36.45|34.57|45.2|46.73|29.81|31.02|41.328|57|53.74|56.595|56.8|52.045|
2022-02-19 17:17:19|pink_usa_1511|AATDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:20|pink_usa_1512|BHOOY|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|25.78|
2022-02-19 17:17:22|pink_usa_1513|FDRVF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|9.36||||7.4959||8.14||10.0374|10.2|16.3|19.25|18|14.2944|20.04|19.74|22.7665|21.35|23.5|20.91|30.84|26.1|26.6|31.3|38.13|35.8757|45.48|52.9659|59.65|54.95|28.54|29.8|41.6|27.26|32.5|36.15|31.15|41.35|37.7377|40.415|36.8631|32.25|29.2491|20.09|
2022-02-19 17:17:24|pink_usa_1514|IGGHY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.84|10.1|9.94|10.46|11.66|11.8999||11.38|10.31|11.3||6.37|6.85|7.155|8.65|9.21|11.95|11.8865|12|6.75|7.81|6|7|8.868|8.59|9.3768|10.6|10.55|11.7|12.4592|12.8136|10.41|11|
2022-02-19 17:17:26|pink_usa_1515|SOIEF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|7.52|6.6|10.8|13|14.5|16|12.404|14.55|18.15|25.989|22.5|22.5|17.5|22.63|17.07|18.8226|17.3|19.8|22.34|24.25|28.6|30.08|28.15|22.13|16.387|16.71|17.5|15.55|13.01|9.95|13.88|12.79|12.14|15.92|14.72|15.25|12.55|13.18|13.66|16.023|12.0361|12.49|11.65|10.45|11.9427|11.69|9.32|9.1|10.56|13.9849|15.7|12.915|13.4783|18.5|||
2022-02-19 17:17:28|pink_usa_1516|WOSCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:29|pink_usa_1517|JDSPY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.79||2|1.92|2.146|2.618|2.558|3.006|2.41|
2022-02-19 17:17:30|new_0222_0000|BKR|price|0|||||||||||||||||18|22.75|24.625|13.625|17.875|15.375|13.125|14|16.875|19.25|21|25.5|27.625|27.25|29|25.625|26.875|23.5|24.5|19.25|16.75|20.25|23.375|19.625|23.25|26.25|23.5|20|17.75|20.5|18.625|18.25|20.375|20.5|20.375|24.375|29.125|32.875|30.375|34.5|38.375|38.6875|43.75|43.625|40.25|34.5625|20.9375|17.6875|24.3125|33.5|29|21.0625|30.25|32.625|37.125|41.5625|36.31|33.5|28.95|36.47|38.25|33.29|29.03|32.19|29.93|33.57|29.59|32.16|36.48|37.65|43.72|42.67|44.49|51.16|59.68|60.78|68.4|81.85|68.2|74.66|66.13|84.13|90.37|81.1|68.5|87.34|60.54|32.07|28.55|36.44|42.66|40.48|46.84|41.57|42.6|57.17|73.43|72.56|46.15|48.64|41.94|41.1|45.23|40.8477|46.41|46.13|49.1|55.26|65.02|74.45|65.06|56.07|63.58|61.7|52.04|46.15|43.83|45.13|50.47|64.97|59.82|54.51|36.62|31.64|27.77|33.03|33.83|21.5|27.72|24.63|23.2|25.63|10.5|15.39|13.29|20.85|21.61|22.87|24.73|24.06|||||
2022-02-19 17:17:34|new_0222_0001|BBWI|price|1|1.3344|2.2047|1.7696|1.726|1.5085|1.6536|2.1177|2.5166|3.1765|3.8292|4.1991|5.3812|6.614|7.1688|6.9366|9.0553|9.5487|11.2611|4.7598|4.2084|4.4116|5.3113|5.9498|6.7625|7.0817|8.3587|8.5039|7.6332|9.1714|9.4036|6.4432|10.3323|12.7122|13.8732|11.203|14.3376|10.7967|10.1582|11.6094|12.7703|10.2743|9.4616|9.926|8.2426|8.9392|9.1714|8.591|7.8371|9.926|9.4616|8.5909|7.7783|9.6358|8.8812|8.5329|7.9524|8.4168|10.3613|10.9418|12.3059|15.5856|12.6711|12.1099|16.1269|20.6755|21.5911|20.5625|15.3438|22.5938|20.4375|25.25|20.66|16.92|16.97|11.15|18.5407|19.16|17.97|15.67|12.59|14.54|16.71|17.6|18.2|20.7165|20.44|24.78|23.7|21.69|24.38|20.01|23.66|25.64|25.16|29.47|27.94|27.57|24.15|22.01|19.07|18.52|16.49|11.98|7.92|11.42|12.94|17.6|19.02|26.8|25.64|29.39|29.24|41.16|37.86|42.71|41.86|49.7|47.55|47.89|48.02|50.41|55.77|62.61|52.36|54.2|57.97|72.12|84.63|89.36|80.72|95.98|96.15|78.29|73.9|72.19|60.21|52.81|46.39|43.04|50.09|34.91|31.67|32.42|27.84|25.64|25.95|17.04|23.16|11.89|24.41|32.01|40.76|65.9|80.07|69.09|56.07||||
2022-02-19 17:17:39|new_0222_0002|CTRA|price|0||||||||||||||||||||||||||||1.3438|1.3125|1.3646|1.5104|1.3229|1.25|1.2396|1.3854|1.0208|0.9792|0.9688|1.6459|1.4896|1.9583|2.0208|2.0625|1.7604|1.625|1.7396|1.5313|1.2084|1.3021|1.1459|1.1354|1.2188|1.1875|1.4271|1.2291|1.4271|1.4584|1.4688|1.9219|1.6199|1.7708|1.6667|1.2708|1.25|1.2031|1.5521|1.4375|1.3385|1.5052|1.7604|1.6979|2.599|2.25|2.0333|1.6625|2.0042|2.0633|1.9042|1.7917|2.065|2|2.3008|2.1667|2.4458|2.5467|3.525|3.7417|3.6875|4.5958|4.3375|6.3137|5.6375|5.9912|6.125|5.9912|7.5812|8.415|9.22|8.79|10.0925|12.71|16.9325|9.035|6.5|5.8925|7.66|8.9375|10.8975|9.2|7.83|7.5275|9.4625|13.2425|16.5775|15.4775|18.975|15.585|19.7|22.45|24.87|33.805|35.51|37.32|38.76|33.88|34.14|32.69|29.61|29.53|31.54|21.86|17.69|22.71|25.74|25.8|23.36|23.91|25.08|26.75|28.6|23.98|23.8|22.52|22.35|26.1|22.96|17.57|17.41|17.19|17.18|17.36|16.28|18.78|17.46|21.76|19||||
2022-02-19 17:17:43|new_0222_0003|GL|price|0|1.1852|1.2408|1.2963|1.5834|1.463|1.6574|2.1759|2.3149|3.2223|3.5649|2.8148|3.2593|4.9259|5.5185|4|3.8519|4.3889|4.2037|4.5371|3.6296|4.3148|4.8704|4.6852|4.5186|4.8889|5.7778|6.926|8.2593|6.7037|7.0741|6.0741|7.2407|8.3889|7.1482|7.3889|8.5741|8.4445|10.0556|11.1389|12.6945|13.3055|11.8056|12.5556|10|8.9445|8.6667|9.75|7.7504|9.2223|8.3891|9.3613|10.0556|10|9.7221|10.1945|11.2223|12.3057|15.8332|17.4446|18.7503|20.3613|20.3335|15.9722|15.6945|14.0556|15.1667|11.5|12.9167|10.2778|10.9722|12.3611|17.0833|17.2578|17.8711|17.3333|17.48|17.9067|16.9778|15.2267|16.2356|15.9111|16.5556|18.0622|20.24|23.9067|23.9111|23.6356|25.3956|23.2|23.2|23.48|24.7111|25.3778|26.9867|28.0489|28.3378|29.1511|29.7778|27.6978|26.9022|26.7156|26.0667|26.5778|19.8667|11.6578|16.4622|19.3022|19.5333|23.7822|22.0045|23.6178|26.5511|29.5467|28.5067|23.24|28.9267|33.2333|33.7|34.2333|34.4467|39.8667|43.4267|48.2333|52.1|52.4667|54.6133|52.37|54.17|54.92|58.22|56.4|57.16|54.16|61.82|63.89|73.76|77.04|76.5|80.09|90.71|84.17|81.41|86.69|74.53|81.95|89.46|95.76|105.25|71.97|74.23|79.9|94.96|96.63|95.25|89.03|93.72||||
2022-02-19 17:17:48|new_0222_0004|PEAK|price|0|||||||||4.9501|5.0639|4.6372|4.751|5.6898|6.145|6.7139|6.6286|6.7139|6.3157|5.4338|6.2588|6.2588|5.889|6.1735|5.889|5.8605|6.7708|7.0269|7.1976|6.657|7.0838|7.0838|7.539|8.6201|8.8192|9.5019|11.0951|9.5019|10.8106|11.7778|11.4934|14.2813|13.3141|14.1676|12.3468|13.8831|13.9969|13.5986|13.7128|13.4852|14.5658|15.4198|15.9887|14.3382|15.3624|14.8508|15.9314|15.0784|16.0452|17.6383|17.2123|16.728|16.415|15.021|13.9969|13.0865|13.1434|11.9485|10.8675|11.5787|12.4037|13.4848|13.5986|15.4398|15.6583|17.5018|16.4822|18.4577|19.5273|19.3908|17.4335|15.1803|19.277|21.257|23.1233|25.7633|21.727|23.6695|25.208|21.3663|24.6163|24.5708|23.2689|25.8544|24.3432|28.2668|33.5196|32.8004|26.3369|30.1968|31.6625|30.7794|28.9587|36.5329|25.2808|16.25|19.2906|26.1639|27.8025|30.042|29.3593|32.7549|33.4923|34.5392|33.4013|31.9174|37.7164|35.923|40.1926|40.493|41.1121|45.3908|41.367|37.2794|33.0645|35.3131|37.6709|36.1506|40.0834|39.3369|33.201|33.9111|34.8124|29.6597|32.2087|34.5483|29.72|31.28|31.96|27.83|26.08|23.23|25.82|26.32|27.93|31.3|31.98|35.63|34.47|23.85|27.56|27.15|30.23|31.74|33.29|33.48|36.09||||
2022-02-19 17:17:52|new_0222_0005|J|price|0|0.6704|0.7306|0.679|0.5931|0.6102|0.4813|0.4212|0.3525|0.447|0.4212|0.3525|0.5029|0.4298|0.5888|0.4684|0.563|0.6361|0.6361|0.8938|1.1088|1.0391|1.1954|1.2344|1.4375|1.5782|1.6563|1.5079|1.7032|2.5157|2.9375|2.2813|3.1875|4.4688|5.625|6.9063|6.75|7.5938|5.8438|7.2813|6.75|6.9688|5.5|5.8125|5.9688|6|5.125|6.0938|4.625|4.9065|5.5|6.219|6.25|7.0625|6.594|5.625|5.9065|6.125|6.719|7.6565|6.344|8.094|8.0315|7.75|10.1875|9.8594|9.5|8.125|8.125|8.0625|8.1719|10.0781|11.5469|14.5|16.3075|15.6|16.5|17.8225|17.39|15.44|17.8|21.005|21.075|22.55|24.005|22.3|19.6441|19.145|23.895|25.96|28.13|33.7|33.935|43.37|39.82|37.365|40.77|46.65|57.51|75.58|95.61|73.59|80.7|54.31|48.1|38.66|42.09|45.95|37.61|45.19|36.44|38.7|45.85|51.43|43.25|32.29|40.58|44.37|37.86|40.43|42.57|56.24|55.13|58.18|62.99|63.5|53.28|48.82|44.69|45.16|40.62|37.43|41.95|43.55|49.81|51.72|57|55.28|54.39|58.27|65.96|59.15|63.49|76.5|58.46|75.19|84.39|91.5|89.83|79.27|84.8|92.77|108.96|129.27|133.42|132.53|139.23||||
2022-02-19 17:17:56|new_0222_0006|LHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||10.1472|10.0583|11.3304|12.2179|12.9872|12.9282|14.6435|14.4364|15.4128|16.2412|18.1938|19.8798|21.6547|21.7138|24.7016|21.1517|15.1464|17.3355|13.5489|18.5484|13.0756|12.6318|16.3593|15.5014|13.4602|14.4956|11.7148|12.8791|15.0612|14.4411|16.9971|17.1533|15.8516|12.4484|13.1442|14.2234|16.9403|17.9627|22.9136|24.0212|26.0044|29.2467|30.9081|29.5449|39.5699|40.7153|44.767|39.2954|42.1164|43.4133|48.2317|51.6397|54.7068|59.3359|45.9408|47.7963|43.7351|36.02|27.396|28.36|37.6|47.55|47.49|41.65|44.29|45.3|49.6|45.06|34.17|36.04|45.08|41.85|51.22|48.96|46.34|49.25|59.3|69.81|73.16|75.75|66.4|71.82|78.76|76.91|73.15|86.9|77.86|83.44|91.61|102.47|111.27|109.08|131.68|141.65|161.28|144.54|169.21|134.65|159.71|189.13|208.64|197.87|180.12|169.67|169.84|189.02|202.68|216.15|220.24|213.24||||
2022-02-19 17:18:01|new_0222_0007|LUMN|price|0||||||||||||||||||||||4.2009|4.9411|6.2181|7.3692|8.295|9.7021|10.6649|7.6654|8.2209|6.9988|9.3318|9.1466|7.6284|8.295|8.9985|10.2205|8.5911|11.1092|12.7016|14.331|13.72|12.2757|11.4425|10.276|11.4981|12.8312|13.111|13.5|12.6111|13.5|14.1111|14.1111|14.1667|15.2778|13.7222|13.1111|14.9722|19.5556|22.1389|26.5833|30.5833|31.5|45|46.8333|39.75|40.625|47.375|37.125|28.75|27.25|35.75|28.75|30.3|33.5|32.8|34|29.4534|22.43|29.38|27.6|34.85|33.89|32.62|27.49|30.0414|34.24|35.47|32.84|34.63|34.98|33.16|39.12|37.15|39.67|43.66|45.19|49.05|46.22|41.46|33.24|35.59|36.65|27.33|28.12|30.7|33.6|36.21|35.46|33.31|39.46|46.17|41.55|40.43|33.12|37.2|38.65|39.49|40.4|39.12|35.13|35.35|31.38|31.85|32.84|36.2|40.89|39.58|34.55|29.38|25.12|25.16|31.96|29.01|27.43|23.78|23.57|23.88|18.9|16.68|16.43|18.64|21.2|15.15|11.99|11.76|12.48|13.21|9.46|10.03|10.09|9.75|13.35|13.59|12.39|12.55||||
2022-02-19 17:18:05|new_0222_0008|NLOK|price|0||||||||||||||||||||||||||0.7032|1|0.9688|1.25|1.6094|1.4844|1.6719|3.0157|2.6719|3.9532|5.5625|5.3438|4.75|1.2969|1.7032|1.6094|1.6719|2.4219|2.2813|1.9532|1.3438|1.8672|2.188|2.875|3.61|3.75|2.907|1.61|1.563|1.36|1.813|1.782|2.438|2.844|2.743|3.368|3.266|1.6484|2.7188|2.1172|3.1875|4.4961|7.3281|9.4531|6.743|5.5|4.172|5.227|5.462|4.334|8.292|10.303|8.213|8.408|10.113|9.795|10.978|15.798|17.25|23.15|21.89|27.44|25.76|21.33|21.74|22.66|17.5|16.83|15.54|21.28|20.85|17.3|20.2|19.38|16.14|16.62|19.35|19.58|13.52|14.94|15.58|16.47|17.89|16.9275|13.88|15.13|16.74|18.54|19.72|16.3|15.65|18.7|14.61|17.975|18.82|24.68|22.48|24.75|23.58|19.97|22.9|23.51|25.655|23.365|23.25|19.47|21|18.38|20.54|25.1|23.89|30.68|28.25|32.81|28.06|25.85|20.65|21.28|18.895|22.99|21.76|23.63|25.52|18.71|19.83|20.84|20.78|21.26|27.22|25.3|25.98||||
2022-02-19 17:18:10|new_0222_0009|RTX|price|0|2.6451|2.886|2.7238|2.8516|2.4534|2.5566|2.9302|2.8516|3.2154|3.2645|2.9302|3.4416|4.2184|3.8938|3.3236|3.6185|4.002|4.1102|4.5625|2.6647|3.0679|3.0285|3.1367|3.2351|3.5792|3.9529|4.3757|4.2675|4.5035|4.5035|3.3629|3.766|3.8152|3.5005|3.5399|4.2675|4.0905|4.1102|3.8545|3.7857|3.7169|4.2478|4.3658|4.8771|4.887|5.0542|4.9264|4.9464|5.4379|6.1456|6.9519|7.4632|8.83|9.0463|9.4691|10.4229|11.9175|13.0581|12.7435|11.4554|14.5233|14.4643|12.0257|17.1093|21.308|22.5568|18.6629|20.4525|31.594|29.438|34.688|39.313|36.65|36.63|23.0678|32.315|37.1|33.95|28.245|31.03|28.89|35.415|38.64|47.385|43.15|45.74|46.69|51.675|50.83|51.35|51.84|55.91|57.97|63.42|63.35|62.52|65|70.93|80.48|76.54|68.82|61.7|60.06|53.6|42.98|51.96|60.93|69.41|73.61|64.91|71.23|78.72|84.65|88.51|70.36|73.09|82.94|75.53|78.29|82.01|93.43|92.94|107.82|113.8|116.84|115.45|105.6|115|117.2|110.93|88.99|96.07|100.1|102.55|101.6|109.62|112.21|122.11|116.08|127.57|125.82|125.03|139.81|106.48|128.89|130.2|136.52|149.76|94.33|61.62|57.54|71.51|77.27|85.31|85.96|86.06|||||
2022-02-19 17:18:15|new_0222_0010|TNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6676|12.6276|14.7533|15.173|16.5179|14.3246|10.9894|9.1887|8.5117|7.0901|2.8387|1.8188|5.3841|7.1623|9.2428|11.1112|9.2067|12.7585|13.625|13.7469|15.0286|14.4374|17.1543|20.3225|23.0619|24.0954|23.793|28.0985|25.6615|28.7123|33.0359|32.7696|34.0332|36.9803|38.957|41.5746|36.872|33.6767|33.1848|34.3672|30.3415|30.5943|34.805|37.1834|46.2818|45.8169|51.4087|52.7761|45.63|43.07|35.83|41.19|42.21|47.07|51.86|17.21|27.92|33.45|42.98|63.06|60.31|56.34|54.55||||
2022-02-19 17:18:18|new_0222_0011|TFC|price|0|2.7844|3.3539|3.2156|3.6371|3.918|3.4809|3.356|3.9492|4.5736|5.3385|4.6048|4.8858|5.4009|5.9004|5.4478|4.9482|6.3375|6.0908|6.5905|5.591|6.1688|5.6691|5.8409|6.4187|7.0903|7.2464|7.375|6.75|7.125|5.625|4.375|5|5.625|5.5|6.3125|6.9375|7.125|8.125|8.5|9.8125|10.9375|10.9375|10.25|9.875|9.5625|10|10.3125|9.563|9.938|12|13.125|13.125|13.875|15.875|16.625|18.125|18.625|22.5|26.719|32.032|33.0625|33.8125|29.9375|40.3125|36.1875|36.6875|32.375|27.375|28.0625|23.9375|30.125|37.3125|35.17|36.7|36.45|36.11|38.11|38.6|35.04|36.99|31.43|34.3|35.91|38.64|35.3|36.9374|39.69|42.05|39.08|39.97|39.05|41.91|39.2|41.59|43.78|43.93|41.02|40.68|40.39|30.67|32.06|22.77|37.8|27.46|16.92|21.98|27.24|25.37|32.39|26.31|24.08|26.29|27.45|26.84|21.33|25.17|31.39|30.85|33.16|29.11|31.39|33.88|33.75|37.32|40.17|39.43|37.21|38.89|38.99|40.31|35.6|37.81|33.27|35.61|37.72|47.02|44.7|45.41|46.94|49.72|52.04|50.44|48.54|43.32|46.53|49.13|53.37|56.32|30.84|37.55|38.05|47.93|58.32|55.5|58.65|58.55|||||
2022-02-19 17:18:23|new_0222_0012|VIAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:18:24|new_0222_0013|VTRS|price|0|0.1519|0.251|0.2641|0.3104|0.4162|0.6343|0.8462|0.8957|1.4543|1.6923|1.0478|1.2957|1.6064|1.7286|1.1728|1.0988|1.6543|1.4691|1.3827|0.8148|0.963|1.284|0.9506|0.8766|0.8395|1.0123|1.7037|2.3951|1.9506|2.3828|1.7161|2.037|2.6544|2.3951|3.3827|4.1111|3.7407|3.9013|5.037|6.2222|5.7284|5.3827|5.8025|5.0123|3.4568|4.1976|5.037|5.3333|6.2713|6.074|5.9633|6.9633|6.2222|5.148|5.074|4.926|4.4073|4.37|6.6487|6.204|6.8148|8.9633|8.7407|9.3333|8.1296|7.8519|5.4444|7.463|8.1482|5.4074|7.9815|7.463|7.6593|8.3348|9.6652|11.1111|8.7289|9.2889|9.7008|10.3408|19.1667|23.18|25.7667|25.26|22.73|20.226|18|17.68|17.72|19.24|19.26|19.96|23.4|20|20.13|19.96|21.14|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|18.74|13.97|14.29|13.55|13.53||||
2022-02-19 17:18:29|new_0222_0014|BX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3958|24.6048|23.3295|15.0592|17.8356|15.0494|5.8667|7.7503|10.9388|13.7348|12.8714|14.4117|10.2815|10.566|13.9997|18.2084|16.2463|12.0866|13.7642|15.2456|12.3319|14.7354|15.0396|19.523|20.4256|24.0358|30.7561|33.2774|32.8065|31.9431|33.2479|37.6333|39.8701|33.2578|30.17|27.8|23.86|25.96|27.74|30.01|32.95|32.41|32.33|33.39|31.78|37.53|30.64|34.82|44.18|52.85|56.3|41.99|57.23|52.2|64.67|73.55|98.95|127.57|135.1|||||
2022-02-19 17:18:32|new_0222_0015|SNOW|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251|250.02|272.45|231.59|265.72|353.84|275.9||||
2022-02-19 17:18:33|new_0222_0016|DDOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.91|37.78|35.98|86.95|102.16|98.44|83.34|104.08|141.35|178.11||||
2022-02-19 17:18:34|new_0222_0017|PLTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|23.55|23.29|26.36|24.04|18.21||||
2022-02-19 17:18:35|new_0222_0018|DASH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.75|131.13|178.33|205.98|148.9||||
2022-02-19 17:18:36|new_0222_0019|U|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.28|153.47|100.31|109.83|126.25|142.99||||
2022-02-19 17:18:37|new_0222_0020|BILL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.05|34.2|90.21|100.31|136.5|145.5|183.18|266.95|249.15||||
2022-02-19 17:18:38|new_0222_0021|AVTR|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||||
2022-02-19 17:18:40|new_0222_0022|CARR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|22.22|30.54|37.72|42.22|48.6|51.76|54.24||||
2022-02-19 17:18:41|new_0222_0023|TT|price|0|2.4072|2.8062|2.8519|2.7855|2.6732|2.1286|2.2699|2.4196|2.4487|2.5859|2.7148|2.8478|3.5254|3.0474|2.7938|2.9684|4.2322|4.1907|5.9699|4.7228|5.1551|5.5709|4.6895|4.5565|4.8891|5.4877|6.2027|6.685|7.3336|7.6163|5.3879|4.9556|6.1695|6.7183|6.6019|7.3169|8.2814|7.3169|7.7493|7.7493|8.2814|9.0131|10.0774|10.1772|9.9111|9.3457|9.4122|8.3812|8.7476|10.1772|9.9776|9.3462|10.8429|11.6411|12.6389|11.8406|11.574|16.4303|17.187|16.1637|19.182|17.5855|15.141|18.733|19.8056|25.7921|21.9258|21.9757|22.125|20.125|16.969|20.938|19.855|20.6|16.9|20.905|25.01|22.9517|17.22|21.53|19.295|23.66|26.72|34.02|33.825|34.25|34.075|40.15|39.825|35.675|38.23|40.37|41.79|42.78|37.98|39.13|43.37|54.82|54.47|46.47|44.8|37.43|31.17|17.35|13.8|20.9|30.67|35.74|34.87|34.49|35.71|47.09|48.31|45.41|28.09|30.47|41.35|42.18|44.82|47.96|55.01|55.52|64.94|61.6|57.24|62.51|56.36|63.39|68.08|67.42|50.77|55.29|62.01|63.68|67.94|75.04|81.32|91.39|89.17|89.19|85.51|89.73|102.3|91.23|107.95|126.67|123.21|132.92|82.59|88.98|121.25|145.16|165.56|184.14|172.65|202.03||||
2022-02-19 17:18:46|new_0222_0024|TXG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.4|76.25|62.32|89.31|124.68|141.6|181|195.82|145.58|148.96||||
2022-02-19 17:18:47|new_0222_0025|DT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.44|20.04|26.6|25.65|40.98|38.95|41.55|46.72|60.61|68.75|61.12||||
2022-02-19 17:18:48|new_0222_0026|DKNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.85|10.7|12.34|33.26|55.74|48.11|63.6|52.03|49.93|27.32||||
2022-02-19 17:18:49|new_0222_0027|UPST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|128.86|124.9|316.44|151.3||||
2022-02-19 17:18:50|new_0222_0028|AXON|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||||
2022-02-19 17:18:54|new_0222_0029|SMAR|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||||
2022-02-19 17:18:55|new_0222_0030|VRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.77|9.8|9.99|10.14|10.24|10.92|8.92|13.19|17.32|18.59|20|27.3|24.09|24.98||||
2022-02-19 17:18:57|new_0222_0031|RPRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.55|42.07|50.05|43.62|40.99|36.14|39.85||||
2022-02-19 17:18:58|new_0222_0032|GXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|78.44|90.83||||
2022-02-19 17:18:59|new_0222_0033|TPL|price|0|6.15|6.35|5.85|7.4|6.9|7.3|6.75|6.45|6.4|6.425|5.875|6.125|5.4|6.1|5.375|4.85|5.85|6.85|6.3|4.95|5.85|6.1|6.075|6.2|6.6|6.625|7.35|6.85|6.8|5.675|4.9|4.3|4.55|4.675|4.225|3.55|4.225|3.4|3.5|3.475|3.775|3.675|3.8|3.825|3.9|3.8|4.05|3.675|3.825|4.925|5.4|5.25|5.95|5.875|5.725|5.45|5.85|7.025|11.1876|9.025|8.75|7.925|8.625|10.775|10.0625|8.925|9.0625|7.7125|7.75|8.75|7.5375|7.125|7.2|7.72|7.02|7.36|7.62|8.16|7.726|8.14|8.69|9.34|10.08|11.25|12.586|13.072|19.992|27.01|31.2|35.4|31.71|29.8|29.4|29.75|32.3|43.4|48.5|61.5|52.9|44.75|41.25|53.25|37.311|23.1|25.99|33|31.5|30.05|28|26.31|40.03|36.48|44.66|45.21|36.34|40.69|47.14|57.08|54.9|53.43|70.48|84.39|84.53|99.99|129.5|160.11|192.44|118|144.85|150.48|140.25|130.92|145.51|168.65|239.33|296.77|279.75|293.78|404.1|446.63|505.42|695.35|862.56|541.63|773.65|786.99|649.57|781.22|380.01|594.69|451.56|727|1589.43|1599.74|1209.36|1248.87||||
2022-02-19 17:19:04|new_0222_0034|BSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|40.51|46.93|64.78|60.64|48.33||||
2022-02-19 17:19:05|new_0222_0035|IAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.51|42.45|47.06|29.96|38.57|51.81|64.83|54.48|53.76|54.78|50.93||||
2022-02-19 17:19:07|new_0222_0036|AZTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||12|13|17.75|21.5|13.25|11.25|11.5|12.625|16.375|14.875|19.25|38.375|18.375|15.75|13|9.9375|14.625|22.375|27.0625|17.5625|32.5625|62.5|63.9375|33.125|28.0625|39.75|46.1|26.59|40.67|45.44|25.56|11.45|11.46|9.67|11.34|20.9|23.74|21.04|20.15|14.15|17.22|15.18|14.85|13.33|12.53|14.24|11.8|13.05|14.4|17.15|18.15|14.24|13.21|9.72|8.27|8.36|5.81|4.61|4.48|7.73|8.58|8.82|7.73|6.71|9.07|13.73|10.86|8.15|10.27|12.33|9.44|8.035|8.05|10.18|9.73|9.31|10.49|10.93|10.77|10.51|12.75|11.63|11.45|11.71|10.68|10.4|11.22|13.61|17.07|22.4|21.69|30.36|23.85|27.08|32.62|35.03|26.18|29.33|38.75|37.03|41.96|30.5|44.24|46.26|67.85|81.65|95.28|102.35|103.11||||
2022-02-19 17:19:11|new_0222_0037|STNE|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||||
2022-02-19 17:19:12|new_0222_0038|QS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47|84.45|44.75|29.26|24.54|22.19||||
2022-02-19 17:19:13|new_0222_0039|NCNO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.1|70.52|71.7|65.39|63.57|72.66|45.83||||
2022-02-19 17:19:14|new_0222_0040|MRVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.15|28.05|35.64|41.73|49.08|41.9||||
2022-02-19 17:19:16|new_0222_0041|SKLZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.98|12.16|20|19.04|21.72|9.82|7.44||||
2022-02-19 17:19:17|new_0222_0042|OSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.63|53.44|61.16|54.27|58.57|42.53|33.14||||
2022-02-19 17:19:18|new_0222_0043|VMEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|49|29.37|17.96||||
2022-02-19 17:19:19|new_0222_0044|SPCE|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||||
2022-02-19 17:19:20|new_0222_0045|PPD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:19:20|new_0222_0046|VNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|33.4|30.27|32.58|33.6|30.73||||
2022-02-19 17:19:21|new_0222_0047|FOUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|48.36|75.4|82.01|93.72|77.52|57.93||||
2022-02-19 17:19:22|new_0222_0048|AZEK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.86|34.81|38.45|42.05|42.46|36.53|46.24||||
2022-02-19 17:19:24|new_0222_0049|LESL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.97|27.75|24.49|27.49|20.54|23.66||||
2022-02-19 17:19:25|new_0222_0050|RKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|19.93|20.22|23.09|19.35|16.04|14||||
2022-02-19 17:19:26|new_0222_0051|PLTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.14|27.21|23.84|27.63|17.29||||
2022-02-19 17:19:27|new_0222_0052|RRX|price|0|1.9198|2.1383|2.4505|2.6391|2.7172|3.17|2.6391|2.4829|2.8565|2.7161|2.7941|3.6058|3.7307|3.7462|3.6371|3.8868|4.6048|5.794|8.2147|6.9184|8.8394|9.25|8.75|8.4375|8.625|7.5|7.6875|8.1875|7.125|8.0625|5.75|6.875|6.875|7|6.9375|6.75|8.5625|8.625|9|10.6875|11.5|9.75|10.875|13.1875|12.5|13.375|15.25|13.625|15.625|15.5|18.625|21.75|21|19.75|16.625|19.625|24.5|26.188|30.75|29.563|31.75|28.5|22.25|23|17.6875|23.625|20.75|20.625|17.5|16.0625|16.96|17.06|16.65|20.8|18.25|21.8|25.55|24.31|17.11|20.7|15.31|19.1|20.4|22|19.98|22.26|24.19|28.6|28.79|29.16|32.44|35.4|42.27|44.15|43.5|52.51|46.38|46.54|47.89|44.95|36.63|42.25|42.52|37.99|30.64|39.72|45.71|51.94|59.41|55.78|58.69|66.76|73.83|66.77|45.38|50.97|65.55|62.26|70.48|70.47|81.56|64.84|67.93|73.72|72.71|78.56|64.25|75.2|79.92|72.59|56.45|58.52|63.09|55.05|59.49|69.25|75.65|81.55|79|76.6|73.35|81.8|82.45|70.05|81.87|81.71|72.85|85.61|62.95|87.32|93.87|122.81|142.68|133.51|150.34|170.18||||
2022-02-19 17:19:31|new_0222_0053|SHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.06|27.44|24.96|24.23|26.15|23.55||||
2022-02-19 17:19:33|new_0222_0054|FTDR|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||||
2022-02-19 17:19:34|new_0222_0055|VSCO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.79|50.47|55.83||||
2022-02-19 17:19:35|new_0222_0056|CVAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.08|46.55|81.07|91.46|73.48|54.62|34.31|
2022-02-19 17:19:36|new_0222_0057|OPEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|21.19|17.73|20.53|14.61||||
2022-02-19 17:19:37|new_0222_0058|CERT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.72|27.3|28.33|33.1|28.42||||
2022-02-19 17:19:38|new_0222_0059|JAMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6|37.61|29.92|35.32|33.57|38.52|38.01||||
2022-02-19 17:19:39|new_0222_0060|UI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.39|18.23|31.63|13.57|11.8|12.19|13.79|17.22|33.8|45.56|45.55|44.82|38.6|31.12|29.17|31.915|32.63|32.42|32.57|37|54.23|58.22|50.88|51.79|55.33|70.96|67.68|82.46|98.92|98.94|149.71|127.9|114.29|188.98|141.58|174.56|165.38|275.01|389.88|313.53|297.28|310.05|||||
2022-02-19 17:19:41|new_0222_0061|AGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.53|40.57|26.21|27||||
2022-02-19 17:19:42|new_0222_0062|MSGS|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||||
2022-02-19 17:19:44|new_0222_0063|MCFE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.76|16.69|22.74|28.02|22.11|25.79||||
2022-02-19 17:19:45|new_0222_0064|ALGM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|26.66|25.35|27.7|31.96|36.18||||
2022-02-19 17:19:46|new_0222_0065|MNDT|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||||
2022-02-19 17:19:48|new_0222_0066|BEPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.96|39.0667|58.27|46.8|41.94|38.81|36.83||||
2022-02-19 17:19:49|new_0222_0067|NFE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|9.91|10.92|17.6|16.09|10.22|12.96|43.31|52.9|46.8|39.31|27.75|25.32||||
2022-02-19 17:19:50|new_0222_0068|HWM|price|0|12.0471|13.875|16.7814|16.8282|15.1875|12.75|12.375|13.875|12.8439|12.8439|12.375|14.4375|15.8907|14.2971|13.875|12.7032|15.9846|20.0157|23.1096|17.5314|16.3125|19.9689|19.7814|21|22.4532|24.0471|28.7814|28.125|24.2814|23.9064|23.4846|21.6096|24.5625|25.3125|23.9532|24.1407|26.4375|28.4532|24.8439|26.8596|24.1875|26.25|25.1721|26.0157|26.8596|27.4221|31.7814|32.487|31.125|37.5938|39.6563|39.6563|46.9688|43.0313|44.25|47.8125|51|56.5313|61.5|52.7813|51.6094|49.4531|53.25|55.9219|61.5938|94.125|93.0938|124.5|105.375|87|75.9375|100.5|107.85|118.2|93.03|106.65|113.22|99.45|57.9|68.34|58.14|76.5|78.48|114|104.07|98.9835|100.77|94.26|91.17|78.39|73.26|88.71|91.68|97.08|84.12|90.03|101.7|121.59|117.36|109.65|108.18|106.86|67.74|33.78|22.02|30.99|39.36|48.36|42.72|30.18|36.33|46.17|52.98|47.58|28.71|25.95|30.06|26.25|26.565|26.04|25.56|23.46|24.36|31.89|38.61|44.67|48.27|47.37|38.76|33.45|28.98|29.61|28.74|27.81|30.42|18.54|26.34|22.65|24.88|27.25|23.04|17.01|22.01|16.86|19.11|25.82|26|30.77|12.31|15.85|16.72|28.54|32.13|34.47|31.2|31.83||||
2022-02-19 17:19:54|new_0222_0069|PCOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.42|94.95|89.34|79.97||||
2022-02-19 17:19:55|new_0222_0070|MCW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.53|18.25|18.21||||
2022-02-19 17:19:56|new_0222_0071|VRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.14|51.78|40.97|38.99|41.86|22.07|10.79||||
2022-02-19 17:19:57|new_0222_0072|DV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.21|42.34|34.16|33.28||||
2022-02-19 17:19:58|new_0222_0073|CNM|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.36|24.05||||
2022-02-19 17:20:01|new_0222_0074|DCT|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|39.76|47.3|39.31|46.63|28.59|21.99||||
2022-02-19 17:20:02|new_0222_0075|PYCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|35.16|28.81||||
2022-02-19 17:20:03|new_0222_0076|UWMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|7.93|8.45|6.95|5.92||||
2022-02-19 17:20:04|new_0222_0077|DSEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.71|17.91|16.04|13.31||||
2022-02-19 17:20:05|new_0222_0078|LMND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.18|49.72|122.5|93.13|109.41|67.01|42.11||||
2022-02-19 17:20:06|new_0222_0079|FIGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.15|50.1|37.14|27.56||||
2022-02-19 17:20:07|new_0222_0080|LZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.85|26.4|16.07||||
2022-02-19 17:20:08|new_0222_0081|GOCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|13.025|13.66|11.69|11.21|5.03|3.79||||
2022-02-19 17:20:09|new_0222_0082|WOOF|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.03|23.62|20.63|24.73|18.75||||
2022-02-19 17:20:11|new_0222_0083|TSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.43|71.24|37.13|35.85||||
2022-02-19 17:20:11|new_0222_0084|OTIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|56.86|62.42|67.55|68.45|81.77|82.28|87.07||||
2022-02-19 17:20:13|new_0222_0085|CTVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.97|29.57|27.8|29.14|24.09|26.79|28.59|37.94|46.94|44.28|43.04|47.38||||
2022-02-19 17:20:14|new_0222_0086|AMCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.46|9.6|10.84|8.28|10.21|10.85|11.6|11.74|11.46|11.7|11.86||||
2022-02-19 17:20:16|new_0222_0087|WOLF|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|||||
2022-02-19 17:20:20|new_0222_0088|WTRG|price|0|1.5209|1.6504|1.9479|1.7559|1.9863|1.7271|1.7176|1.7943|2.1014|2.2261|2.1494|2.1781|2.1781|2.1494|2.4385|2.6688|2.6112|2.3808|2.1888|2.1504|2.4193|2.3424|2.1696|2.016|2.0353|2.0737|2.0929|2.1313|2.1696|2.0929|1.6704|1.8624|2.0353|2.0737|2.2848|2.4193|2.2656|2.1888|2.4|2.4576|2.8032|2.8224|3.072|2.8224|2.7648|2.7264|2.8416|2.7832|2.7448|2.8408|2.7832|3.1863|3.551|3.8006|3.7718|4.5779|3.599|4.4052|4.981|6.7805|6.6238|6.7198|8.2366|9.0814|6.9694|7.0846|7.2382|6.355|5.5679|6.2974|7.123|9.4078|9.047|9.7918|10.0837|10.8237|11.2797|9.6958|9.7438|9.8878|10.5357|11.7021|11.5581|13.2597|13.008|11.9616|13.266|14.754|14.616|17.844|22.812|21.84|22.256|18.232|17.552|18.224|17.96|17.992|18.144|16.96|15.024|12.776|14.224|16.472|16|14.32|14.112|14.008|14.056|14.144|16.32|17.984|18.312|17.584|17.256|17.64|17.832|19.968|19.808|20.336|25.152|25.032|24.73|23.59|25.07|26.22|23.53|26.7|26.35|24.49|26.47|29.8|31.82|35.66|30.48|30.04|32.15|33.3|33.19|39.23|34.06|35.18|36.9|34.19|36.44|41.37|44.83|46.94|40.7|42.24|40.25|47.29|44.75|45.7|46.08|53.69||||
2022-02-19 17:20:25|new_0222_0089|CLVT|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||||
2022-02-19 17:20:29|new_0222_0090|OGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|30.26|32.79|30.45||||
2022-02-19 17:20:30|new_0222_0091|AIRC|price|0||||||||||||||||||||||||||||||||||||||||||||||21.8647|20.5351|20.3874|21.5692|23.6375|24.5239|22.8988|24.6717|22.1602|24.8194|33.388|34.4221|33.388|42.6953|43.4339|45.5022|46.6841|44.6158|43.9516|42.843|50.5252|45.2067|47.054|45.1335|51.486|54.4407|59.0205|52.5344|56.9664|53.4917|54.0472|57.1673|58.1483|45.9159|44.2967|43.1148|40.8929|46.5186|40.7747|36.7445|36.7918|41.1056|45.5495|43.9658|48.3623|45.8331|44.7576|55.43|51.3525|64.3058|66.2087|68.1824|59.5902|53.338|41.0465|42.323|40.2547|41.3893|13.6507|6.4767|10.4596|17.4327|18.8155|21.7583|22.8929|25.2685|30.5397|30.1024|30.1733|26.1431|27.0768|31.2133|31.9461|30.7169|31.9816|36.2363|35.5035|33.0216|30.6224|35.7163|38.1391|37.6073|43.9067|46.5186|43.6467|43.753|47.3105|49.426|52.1916|54.2599|53.7162|52.4162|50.7852|51.8371|51.6598|48.1614|49.9933|52.1562|51.8607|57.6387|57.4439|59.7591|59.1975|40.2864|43.1402|38.6474|38.41|42.76|47.43|48.81|54.67||||
2022-02-19 17:20:34|new_0222_0092|CNXC|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|123.51|152.72|173.39|166|197.2|||
2022-02-19 17:20:35|new_0222_0093|NVST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|29.64|14.94|21.09|24.68|33.73|40.8|43.21|41.81|45.06||||
2022-02-19 17:20:36|new_0222_0094|ACI|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.77|13.79|16.03|16.17|19.19|30.36|35.19|29.01||||
2022-02-19 17:20:37|new_0222_0095|CHNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|11.78|15.995|10.04|11.4|14.51|18.58|22.64|23.37|21.26|21.44||||
2022-02-19 17:20:39|new_0222_0096|FSLY|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||||
2022-02-19 17:20:41|new_0222_0097|TMX|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||||
2022-02-19 17:20:43|new_0222_0098|DTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.66|46.24|47.98||||
2022-02-19 17:20:43|new_0222_0099|KD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|18.1|
2022-02-19 17:20:44|new_0222_0100|AM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|21.65|20.14|19.72|16.12|18.94|17.17|11.19|13.33|11.13|7.26|7.46|2.25|5.41|5.37|7.69|9.03|10.39|10.65|9.64||||
2022-02-19 17:20:46|new_0222_0101|SHLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.93|34.78|35.5|27.88|24.3||||
2022-02-19 17:20:46|new_0222_0102|DNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25.66|24.9|23.81|21.37|16.81|20.49||||
2022-02-19 17:20:48|new_0222_0103|CHPT|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.73|10|9.78|10.2|13.23|38.06|25.32|23.65|24.78|13.85||||
2022-02-19 17:20:49|new_0222_0104|GO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.71|34.36|33.47|33.81|40.8|39.24|40.43|37.19|34.48|21.69|28.4||||
2022-02-19 17:20:50|new_0222_0105|PSFE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|15.1|13.5|12.11|7.75|3.91||||
2022-02-19 17:20:51|new_0222_0106|DRVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|25.42|30.92|28.89|33.62|||||
2022-02-19 17:20:52|new_0222_0107|REYN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.55|29.17|34.74|30.62|30.04|29.78|30.35|27.34|31.4||||
2022-02-19 17:20:54|new_0222_0108|SLVM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.67|27.89||||
2022-02-19 17:20:55|new_0222_0109|SGFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|29.26|30.43|17.87|14.22||||
2022-02-19 17:20:56|new_0222_0110|HAYW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|26.02|22.24|26.23||||
2022-02-19 17:20:57|new_0222_0111|LYLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7|30.07||||
2022-02-19 17:20:58|new_0222_0112|NABL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|12.41|11.1||||
2022-02-19 17:20:59|new_0222_0113|MSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|27|22.91|27.84|23.9|26.35||||
2022-02-19 17:21:00|new_0222_0114|VIACA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:21:00|new_0222_0115|AMBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|9.96|9.03||||
2022-02-19 17:21:01|new_0222_0116|ASAN|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|22.11|35.37|33.32|71.06|135.8|52.48||||
2022-02-19 17:21:02|new_0222_0117|SWAV|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||||
2022-02-19 17:21:04|new_0222_0118|SPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|15.96|27|38.5|45.41|57.76|89.42|121.95|90.69||||
2022-02-19 17:21:05|new_0222_0119|ZD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|12|15.376|11.126|3.376|2.75|0.562|1.157|2.075|1.38|0.9375|2.095|4.1075|5.155|4.7625|6.885|11.5|21.745|12.72|9.66|13.405|15.5|17.625|20.235|16.94|18.575|22.315|21.065|29.69|24.43|28.16|28.44|34|34.81|22.11|21.76|25.39|22.3|19|18.62|21.86|23.01|19.83|23.355|22.15|24.11|30.64|29.555|27.81|28|27.71|29.8|25.63|32.35|31.15|37.15|41.19|50.03|50.04|50.36|49.3|49.36|63.58|65.68|70.23|69.64|80.04|61.21|64.79|66.8|83.47|84.56|87.68|75|74.87|77.32|91|83.37|66.53|86.6|88.33|89.04|93.23|67.26|72.99|68.99|98.16|117.74|136.42|137.66|110.57||||
2022-02-19 17:21:08|new_0222_0120|MIME|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||||
2022-02-19 17:21:10|new_0222_0121|DOCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.13|55.59|77.63|80.33||||
2022-02-19 17:21:11|new_0222_0122|BEAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.49|18|28|24.62|81.64|80.04|128.71|87.01|79.69||||
2022-02-19 17:21:12|new_0222_0123|BE|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||||
2022-02-19 17:21:13|new_0222_0124|DEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|25.69|47.89|76.78|70.25|76.59||||
2022-02-19 17:21:15|new_0222_0125|CRNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|22.63|15.4|40.84|48.87|100.48|89.58|106.71|96.11|76.64||||
2022-02-19 17:21:17|new_0222_0126|FUBO|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||||
2022-02-19 17:21:19|new_0222_0127|APPN|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||||
2022-02-19 17:21:20|new_0222_0128|PGNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|27.45|21.19|25.81|29.43|42.39|44.51|59|56|50.35||||
2022-02-19 17:21:22|new_0222_0129|SI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42|15.91|9.54|14|14.4|74.31|142.17|113.32|115.5|148.2|||||
2022-02-19 17:21:23|new_0222_0130|BBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|20.13|36.84|26.67|32.61|37.1|67.62|59.12|60.12|50.1|13.43||||
2022-02-19 17:21:25|new_0222_0131|MGNI|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||||
2022-02-19 17:21:27|new_0222_0132|KLIC|price|0|4.2813|6.625|6.3125|6|5.6875|5.0938|6.25|6.5|4.9375|3.5625|2.9063|3.2813|3.2188|2.9375|2.2188|1.8125|3.125|2.6875|3.9688|1.9688|2.3125|3.2813|2.375|2.2188|1.9375|1.9063|1.9375|1.8125|1.8438|2.9688|1.2813|1.2813|2.3125|1.9688|1.5938|1.8438|1.5938|1.0938|1.25|1.5625|3.5938|5.25|7.1875|3.5|2.75|3.4375|4.0625|5.25|6.844|16.579|18.25|11.625|7.875|7.313|5.688|9.5|10.563|16.235|23.157|9.313|10.875|8.5|6.8125|8.875|12.625|13.4063|12.2813|21.2813|32.0313|29.6875|13.3125|11.25|13.5625|17.16|10.9|17.15|20.81|12.39|3|5.72|4.75|6.39|10.85|14.38|11.7|10.96|5.65|8.62|6.29|7.91|7.25|8.84|9.54|7.41|8.84|8.4|9.25|10.47|8.48|6.86|4.78|7.29|4.51|1.7|2.62|3.4|6.03|5.39|7.25|7.02|6.19|7.2|9.35|11.14|7.46|9.25|12.43|8.92|10.405|11.99|11.56|11.06|11.55|13.3|12.61|14.26|14.23|14.46|15.63|11.71|9.18|11.67|11.32|12.17|12.93|15.95|20.32|19.02|21.57|24.335|25.01|23.82|23.84|20.27|22.11|22.55|23.48|27.2|20.87|20.83|22.4|31.81|49.11|61.2|58.28|60.54||||
2022-02-19 17:21:33|new_0222_0133|SITM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|25.5|21.77|47.41|84.03|111.93|98.6|126.59|204.17|292.54||||
2022-02-19 17:21:34|new_0222_0134|PHR|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|29.63|31|26.66|28.51|37.99|63.7|53|67.15|67.94|29.99||||
2022-02-19 17:21:35|new_0222_0135|PD|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||||
2022-02-19 17:21:37|new_0222_0136|LPRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|25.5|34.96|35.42|43.09|36.07|22.48||||
2022-02-19 17:21:38|new_0222_0137|EXPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.2475|0.1725|0.14|0.17|0.2|0.375|0.255|0.42|0.525|0.885|2.5895|2.015|1.8545|1.425|1.575|3.78|5.71|6.085|9.195|3.625|5.435|5.385|4.055|5.665|4.23|8.525|21.025|34.07|43.93|40|43.28|34.34||||
2022-02-19 17:21:40|new_0222_0138|KRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|16.3|75.34|72|111.46|78.97|102.05|116.88|111.33|118.69|132.16||||
2022-02-19 17:21:41|new_0222_0139|NARI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|48.44|69.02|87.29|107|93.28|81.1|91.27||||
2022-02-19 17:21:43|new_0222_0140|MNTV|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||||
2022-02-19 17:21:44|new_0222_0141|HLIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.148|3.1111|3.5187|3.7036|3.5556|3.9258|4.7407|2.8889|2.4444|2.037|2.6852|2.2963|1.7778|2.6667|2.4444|2.3704|2|2.1111|2.3259|2.3704|2.2222|2.3556|2.397|2.4148|2.4148|2.4237|2.3704|2.1004|2.1333|2.7822|5.2207|3.6237|4.7111|7.1141|11.0785|10.1245|8.9467|10.9289|8.2045|8.2978|9.7689|11.9022|20.64|17.44|18.04|18.9267|24.5067|18.1933|11.8867|10.3|10.6733|14.04|18.3867|17.32|16.82|19.1533|24.8933|28.5|29.6133|22.37|24|26.38|23.21|26.51|25.89|33.06|31.49|35.01|41.04|43.2|39.78|37.59|39.27|41.36|38.39|27.38|31.64|33.6|30.63|31.02|40.46|36.03|42.32|54.06|61.14|53.36|49.12|54.78|32.2|46.51|46.64|40.6|45.65|35.26|36|36.92|51.95|73.31|76.38|87.14|104.83||||
2022-02-19 17:21:48|new_0222_0142|MGY|price|0.0246575342466|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.9|9.77|10.13|10.32|12.3|12.42|12.14|13.84|11.18|10.21|4.04|6.18|6.06|4.35|11.48|11.62|14.25|21.34|||||
2022-02-19 17:21:50|new_0222_0143|ZNTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|48.02|32.69|51.94|43.39|53.2|66.64|84.06||||
2022-02-19 17:21:51|new_0222_0144|NKLA|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||||
2022-02-19 17:21:52|new_0222_0145|HCAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.17|31.65|34.14|25.48|29.17|36.77|43.57|46.28|55.98|50.33|39.59||||
2022-02-19 17:21:54|new_0222_0146|ONEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.07|18.15|36.32|28.36|43.65|39.08|33.06|20.25|17.57||||
2022-02-19 17:21:55|new_0222_0147|SDGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.38|43.12|91.57|47.51|79.18|76.29|75.61|54.68|34.83||||
2022-02-19 17:21:56|new_0222_0148|MP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|32.17|35.95|36.86|32.23|45.42||||
2022-02-19 17:21:57|new_0222_0149|OM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|56.84|54.39|49.98|49.44|46.09||||
2022-02-19 17:21:58|new_0222_0150|ZUO|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||||
2022-02-19 17:22:00|new_0222_0151|FSR|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||||
2022-02-19 17:22:01|new_0222_0152|ZWS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.24|18.26|20.88|21.99|16.98|20.56|27.01|29.45|28.15|28.45|28.66|26.69|23.91|16.84|18.39|20.1|18.72|20.79|20|22.74|22.96|25.53|26.1|29.28|29.33|30.98|22.73|25.14|28.78|27.34|32.62|22.67|29.15|29.75|38.9|47.15|49.61|65.2|36.73||||
2022-02-19 17:22:03|new_0222_0153|PLMR|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||||
2022-02-19 17:22:05|new_0222_0154|BIGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.8|83.3|64.15|57.8|64.92|50.64|35.37||||
2022-02-19 17:22:06|new_0222_0155|OCDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|19.295|21.41|18.48|21.39||||
2022-02-19 17:22:07|new_0222_0156|SKIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1399|11.31|10.8|16.8|25.97|24.16||||
2022-02-19 17:22:08|new_0222_0157|OCGN|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||||
2022-02-19 17:22:10|new_0222_0158|KYMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|32.31|62|38.86|48.5|58.74|63.49||||
2022-02-19 17:22:11|new_0222_0159|ACCD|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.44|33.61|51.91|44.32|50.49|47.38|25.67|17.98||||
2022-02-19 17:22:12|new_0222_0160|SILK|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||||
2022-02-19 17:22:13|new_0222_0161|VRRM|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||||
2022-02-19 17:22:15|new_0222_0162|BAND|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|
2022-02-19 17:22:17|new_0222_0163|SWTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.68|38.49|27|42|47.67|72.52|73.57|82.41|63.44|61.98||||
2022-02-19 17:22:18|new_0222_0164|STEP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.61|39.8|35.27|34.4|42.64|41.57||||
2022-02-19 17:22:19|new_0222_0165|BFLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|16.83|14.48|10.44|6.69|
2022-02-19 17:22:20|new_0222_0166|SLQT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.52|25.33|20.25|20.75|29.51|19.26|12.93|9.06||||
2022-02-19 17:22:21|new_0222_0167|RLAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.46|42.59|41.56|34.57|36.59|31.53|30.71||||
2022-02-19 17:22:22|new_0222_0168|FROG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.65|62.83|44.37|45.52|33.5|29.7||||
2022-02-19 17:22:23|new_0222_0169|NG|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|7.05||||
2022-02-19 17:22:26|new_0222_0170|CCCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|33.13|36.99|37.84|44.68|32.2|
2022-02-19 17:22:27|new_0222_0171|BRP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|16.05|10.55|17.27|24.91|29.97|27.25|26.65|33.29|36.11||||
2022-02-19 17:22:28|new_0222_0172|RVLV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|22.84|18.99|8.41|14.86|16.56|30.1|42.72|70.09|65.33|56.81||||
2022-02-19 17:22:30|new_0222_0173|SANA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.74|33.47|19.66|22.52|15.48||
2022-02-19 17:22:31|new_0222_0174|OPRX|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||||
2022-02-19 17:22:33|new_0222_0175|CERE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|16.58|13.73|25.62|29.5|32.42||||
2022-02-19 17:22:35|new_0222_0176|PRCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.66|10.15|11.13|14.27|17.7|19.34|17.68|15.59||||
2022-02-19 17:22:36|new_0222_0177|MEG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.82|30.96|50.19|53.66|61.74|70.51||||
2022-02-19 17:22:37|new_0222_0178|EB|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||||
2022-02-19 17:22:38|new_0222_0179|BALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|30.38|22.71|25.65|13.15|22.29|25.61|45.65|73.63|54.75|50.14|37.6||||
2022-02-19 17:22:39|new_0222_0180|SUMO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|17.28|34.41|19.49|20.65|17.27|11.91||||
2022-02-19 17:22:41|new_0222_0181|SHYF|price|0||||||0.4198|0.4692|0.4692|0.4938|0.3704|0.3209|0.2469|0.4445|0.5679|0.5432|0.5926|0.5432|0.5432|0.5926|0.3951|0.6297|1.037|1.0124|0.9877|1.358|0.9383|0.7901|0.7654|0.9136|1.0124|0.8395|0.7654|1.1358|2.5186|5.2839|5.6296|7.3333|6.8148|4.8149|7.2593|7.9259|10.1482|9.3333|7.5556|8|5.6667|7.1111|5.9445|4.7222|3.8889|4.7778|4.8889|3.3889|3.3333|3.2778|3|3.0556|3.4444|3.2778|2.7502|3.5|3.1667|2.1944|2.5556|2.6111|2.5556|2.25|1.9444|1.8333|1.8611|1.3889|0.75|1.3889|1.7556|1.7333|2.8444|3.4653|6.8089|5.0222|5.0578|3.8933|3.6711|4.0667|4.4889|4.6889|5.4444|6.2445|5.3022|4.4667|4.7911|4.7556|4.5733|5.1111|6.8356|8.3689|10.12|15.4733|17.02|16.83|7.64|8.46|7.47|3.18|4.73|4.02|11.33|5.14|5.63|5.6|4.2|4.64|6.09|6.86|5.4|4.13|4.81|5.29|5.24|5|4.92|5.31|6.12|6.07|6.7|5.14|4.54|4.67|5.26|4.85|4.58|4.13|3.11|3.95|6.26|9.58|9.25|8|8.85|11.05|15.75|17.2|15.1|14.75|7.23|8.83|10.96|13.72|18.08|12.91|16.84|18.88|28.38|37.2|37.41|38.01|49.13||||
2022-02-19 17:22:46|new_0222_0182|BNGO|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||||
2022-02-19 17:22:48|new_0222_0183|XPEL|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||||
2022-02-19 17:22:50|new_0222_0184|HYFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.58|60.32|59.11|37.85|28.29||||
2022-02-19 17:22:52|new_0222_0185|EPAC|price|2||||||||||||||||||0.5469|0.3204|0.7656|0.9766|1.0704|1.0625|1.2813|1.25|1.3438|1.2969|1.4531|1.6563|1.1094|1.1641|0.9531|0.9219|1|0.8281|1.125|1|0.9688|0.9844|1.0938|1.0548|1.0548|0.9375|1.1641|1.2031|1.3906|1.375|1.4609|1.6093|2.0703|2.039|1.8983|1.8438|1.8751|2.2655|2.4455|2.7501|3.9687|3.8125|4.5|4.2813|3.1018|4.4533|3.0156|3.0311|3.828|3.9922|3.0234|3.4608|6.1725|4.5315|3.7|3.675|5.3025|6.975|9.8775|9.975|9.5625|10.7975|9.25|10.815|12.8725|15.525|19.955|17.115|18.92|23.51|27.025|22.5|21.2|26.525|27.55|29.515|22.55|27.03|26.1|27.815|30.495|31.67|26.88|36.51|31.55|17.94|10.29|12.28|14.13|16.33|18.11|20.22|19.82|23.63|28.3|25.14|20.08|22.92|28.17|26.17|28.12|28.77|30.41|34|35.72|39.08|35.06|35.53|33.73|29.36|25.44|23.5|21.44|24.76|23.41|27.29|23.83|25.95|26.55|25.95|24.05|26.4|22.7|23.35|29.45|25.6|24.45|22.14|22.21|24.56|21.37|17.9|20.8|22.39|24.7|27.4|25.16|21.11|17.31||||
2022-02-19 17:22:56|new_0222_0186|ONTO|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||||
2022-02-19 17:23:01|new_0222_0187|CSTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|19.92|28.59|28.1|37.03|49.75|73.05|62.18|74.7|65.88|41.2||||
2022-02-19 17:23:02|new_0222_0188|GDYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.9|7.73|12.6|15.93|15.03|29.22|37.97||||
2022-02-19 17:23:03|new_0222_0189|MORF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.9|18.67|14.62|27.05|27.35|31.4|59.24|57.92|61.4|48.91||||
2022-02-19 17:23:05|new_0222_0190|ARKO|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||||
2022-02-19 17:23:06|new_0222_0191|STEM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|20.46|26.58|36.01|23.89|18.97||||
2022-02-19 17:23:07|new_0222_0192|OEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.99|16.96|18.12|18.46|13.99|12.45|13.73|14.79|18.83|20.45|19.8|19.05|22|25.15|26.2|31.05|32.1|24.71|18.99|20|15.78|19.3|7.46|10.59|12.64|16.37|19.55|18.88|18.38|18.21||||
2022-02-19 17:23:09|new_0222_0193|GRWG|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||||
2022-02-19 17:23:11|new_0222_0194|BLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.97|76.36|89.41|50.23|44.81|19.56|18.18||||
2022-02-19 17:23:12|new_0222_0195|INBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|18|32.97|20.07|27.52|33.31|43.67||||
2022-02-19 17:23:13|new_0222_0196|RSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|10.03|12.76|21.65|16.34|12.26|19.21|16.5||||
2022-02-19 17:23:15|new_0222_0197|ROAD|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||||
2022-02-19 17:23:16|new_0222_0198|SWBI|price|0.96941561988|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0384|1.1521|0.8641|1.1521|0.9601|1.5361|1.1997|0.8372|0.4078|0.6959|0.6375|0.6221|0.6375|2.1505|1.7512|1.3825|1.2442|1.3134|1.0369|1.4516|1.6513|1.298|1.2673|1.1598|1.1598|1.8049|2.0353|3.4255|3.9555|4.7696|5.1844|6.2904|10.3534|10.0538|10.6145|14.424|16.3058|3.8864|5.1767|3.6252|1.2135|4.6237|5.0538|5.1767|3.5561|2.9877|3.1644|3.0108|2.9647|2.7035|2.6805|2.7343|2.2043|5.9601|6.1291|7.7573|7.3272|6.9816|6.6053|9.0938|8.5415|10.7528|10.9601|9.4855|7.596|10.0999|11.5285|12.6575|13.6406|20.9909|17.1814|22.0892|20.4993|14.401|16.3288|16.3211|11.2213|7.596|8.6867|8.2105|10.891|7.1736|7.6575|7.212|5.5146|5.6836|7.5384|17.5999|16.96|16.75|18.17|24.23|21.49|16.8||||
2022-02-19 17:23:21|new_0222_0199|TLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.07|32.98|37.92|34.01|28.42|15.42||||
2022-02-19 17:23:23|new_0222_0200|REAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9|19.35|18.32|7.36|12.79|15.21|20.01|21.41|20.6|13.58|11.11||||
2022-02-19 17:23:25|new_0222_0201|MMAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.49|5.78|2.46||||
2022-02-19 17:23:25|new_0222_0202|LUNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|69.02|45.74|44.12|35.98|32.07||||
2022-02-19 17:23:26|new_0222_0203|IHRT|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||||
2022-02-19 17:23:28|new_0222_0204|ALXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|37.74|86.2|73.74|54.68|73.86|21.49||||
2022-02-19 17:23:29|new_0222_0205|DNMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.8|10.08|23.51|37.75|25.05|16.34|8.52||||
2022-02-19 17:23:30|new_0222_0206|CHX|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||||
2022-02-19 17:23:32|new_0222_0207|NRIX|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|23.4|42.62|35.61|27.9|32.19|28.82|15.8|||
2022-02-19 17:23:33|new_0222_0208|HRMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.42|33.9|36.15|33.04|28.23|38.33|42.64||||
2022-02-19 17:23:34|new_0222_0209|CCSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.33|57.87||||
2022-02-19 17:23:34|new_0222_0210|UTZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|9.65|9.93|10.1|10.21|10.28|10.2298|13.7|17.77|22.47|24.75|22.2|17.36|16.14||||
2022-02-19 17:23:36|new_0222_0211|MNMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.56|0.372|0.5973|3.05|2.7895|3.45|2.33|1.38||||
2022-02-19 17:23:37|new_0222_0212|GSKY|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||||
2022-02-19 17:23:38|new_0222_0213|GBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|30.91|28.35|28.46|26.9|25.07|7.08||||
2022-02-19 17:23:39|new_0222_0214|TTCF|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||||
2022-02-19 17:23:41|new_0222_0215|DM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|14.9|11.5|7.17|4.95||||
2022-02-19 17:23:42|new_0222_0216|RPAY|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||||
2022-02-19 17:23:43|new_0222_0217|CNR|price|0.888888888889|||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 17:23:48|new_0222_0218|AFMD|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||||
2022-02-19 17:23:50|new_0222_0219|SNCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.28|37.01|33.54|27.25||||
2022-02-19 17:23:51|new_0222_0220|EBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|16.31|19.29|20.57|20.3|20.17||||
2022-02-19 17:23:52|new_0222_0221|PAYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.97|13.58|10.96|11.02|10.87|6.34||||
2022-02-19 17:23:53|new_0222_0222|CTLP|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||||
2022-02-19 17:23:57|new_0222_0223|HNGR|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||||
2022-02-19 17:24:03|new_0222_0224|TMDX|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||||
2022-02-19 17:24:04|new_0222_0225|ALVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|27.5|38.44|23.4|19.74|25.06|12.94||||
2022-02-19 17:24:05|new_0222_0226|BRBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.47|21.29|17.05|19.94|20.74|24.31|23.61|31.34|30.75|28.53||||
2022-02-19 17:24:06|new_0222_0227|CRSR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|36.22|33.29|33.29|25.93|21.01||||
2022-02-19 17:24:08|new_0222_0228|ACEL|price|0.0307167235495||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 17:24:09|new_0222_0229|PAE|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|
2022-02-19 17:24:10|new_0222_0230|AORT|price|0||||||||||||||||||||||||||||||||||||||||3.1667|2.6667|2.8334|2.6667|2.0834|2|1.6667|2.7083|2.167|2.5|3.75|6|5.167|7.167|12.3333|8.5|8.333|5.583|7.959|9.959|9.083|11.3333|10.5|10.5|7.92|7.33|8.17|8.33|7.83|12|15.33|23.13|30.25|25.93|40.91|37.61|30|20.9|16.06|2.61|6.83|6.85|10.35|6.16|5.78|5.95|5.2786|7.26|7.07|6.19|7.76|6.95|3.34|4.4|5.4|6.45|7.65|8.41|13.01|9.45|7.95|9.4|11.44|13.12|9.71|5.18|5.54|7.97|6.42|6.47|5.39|6.07|5.42|6.1|5.6|4.49|4.8|5.27|5.23|6.72|6.23|6.01|6.26|7|11.09|9.96|8.95|9.87|11.33|10.37|11.28|9.73|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||||
2022-02-19 17:24:15|new_0222_0231|GNOG|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||||
2022-02-19 17:24:16|new_0222_0232|MODV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.8|16.35|17.8|18.94|18.17|21.4|23|23.55|30.73|28.65|32.6|26.3|26.77|24.94|23.59|27.64|30.11|28.26|30|22.85|9.8|1.48|5.14|10.4|11.66|16.56|15.19|15.75|15.89|16.58|14.94|12.09|9.96|13.84|15.9|13.75|13.05|16.25|18.67|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||||
2022-02-19 17:24:19|new_0222_0233|RAPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|27.61|21.27|29.02|32.2|19.75|22.2|31.79|31.05|36.73||||
2022-02-19 17:24:20|new_0222_0234|KROS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.55|37.51|38.57|70.54|61.55|42.47|39.56|58.51||||
2022-02-19 17:24:22|new_0222_0235|PLBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|10.15|10.51|19.59|38.89|23.57|26.64||||
2022-02-19 17:24:23|new_0222_0236|PNTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.99|33.07|14.16|22.6|38.56|58.06|45.8|40.9|28.09|23.08||||
2022-02-19 17:24:24|new_0222_0237|DMTK|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||||
2022-02-19 17:24:26|new_0222_0238|TSAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.78|28.67|
2022-02-19 17:24:27|new_0222_0239|NOTV|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|||||
2022-02-19 17:24:30|new_0222_0240|PMVP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|61.51|32.89|34.16|29.8|23.1||||
2022-02-19 17:24:31|new_0222_0241|SEER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.14|50.02|32.78|34.53|22.81||||
2022-02-19 17:24:32|new_0222_0242|NOVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.65|11.63|11.93|19.21|30.41|44.26|34.11|35.31|32.94|26.29||||
2022-02-19 17:24:33|new_0222_0243|OVV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.0756|68.4972|69.3534|82.6247|80.725|78.7985|83.3739|85.8087|101.6755|94.4512|103.4949|113.609|112.3648|121.3952|148.5532|182.4807|108.6857|143.3089|117.7295|123.4019|136.7|123.6962|124.2849|127.79|163.5102|170.8416|185.0761|192.568|250.7103|190.1599|123.4822|117.9436|132.3654|155.9916|164|154.85|153.45|141.4|143.8|172.3|149|114.2|93.45|103.55|93.15|112.85|98.6|97.05|86|88.85|89.9|101.5|119.55|111.45|68.5|55.5|55.05|34.75|25.1|30.45|38.6|45.55|60.7|52.9|42.3|53.45|65.55|55.9|63.9|62.4|28.95|37.55|25.2|25.15|23.3|2.45|9.37|9.18|14.04|23.71|31.41|28.05|33.81||||
2022-02-19 17:24:37|new_0222_0244|BTRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|9.8|9.87|9.7|10.19|10.45|16.02|14|13.01|10.25|7.7||||
2022-02-19 17:24:38|new_0222_0245|AMTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.14|31.82|30.77|44.01|45.74|25.87|13.98||||
2022-02-19 17:24:39|new_0222_0246|ULCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.04|17.04|15.79|13.57||||
2022-02-19 17:24:40|new_0222_0247|AVNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||17.083|15.833|16.75|17.3333|17.583|18.6667|23.167|20.875|22.75|21.875|21.25|28.625|26.563|25.25|24.438|18.313|11.25|12.313|12.813|16.438|11.375|10.938|11.313|9|7.313|5.875|9.1|10.41|7.8|9.8|12.2|11.25|8.59|3.92|3.9|4.45|3.93|6.39|6.65|7.44|7.52|9.06|8.88|6.62|6.06|6.43|9.32|8.78|8.33|7.5|6.1|7.19|7.47|6.58|6.37|6.97|6.45|3.15|2.31|2.71|6.67|7.47|10.24|8.42|12.09|12.49|14.21|15.47|10.71|11.55|14.4|13.68|16.57|20.42|24.41|24.78|30.71|35.35|36.66|42.14|35.58|37.91|37.35|39.17|29.34|31.76|30.25|35.24|33.81|32.04|34.09|38.74|40.03|43.5|42.52|43.22|43.72|28.6|29.31|31.39|32.65|36.79|18.97|26.23|26.46|40.28|47.27|49.16|46.35|55.95||||
2022-02-19 17:24:43|new_0222_0248|AGTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.5|9|9|1.52|1.5|8.5|10.1|21.87|18.9|22.21||||
2022-02-19 17:24:44|new_0222_0249|RXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.35|19.29|19.06|23.78|19.61|14.22|13.47||||
2022-02-19 17:24:46|new_0222_0250|IMXI|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||||
2022-02-19 17:24:47|new_0222_0251|PRVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.32|44.37|23.56|25.87||||
2022-02-19 17:24:48|new_0222_0252|ALHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|23.37|15.98|14.06|
2022-02-19 17:24:50|new_0222_0253|NUVB|price|0.0432098765432||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.09|10.45|11.19|8.64|9.17|||||
2022-02-19 17:24:51|new_0222_0254|POWW|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||||
2022-02-19 17:24:54|new_0222_0255|FA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.91|19.05|19.04||||
2022-02-19 17:24:55|new_0222_0256|CRIS|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||||
2022-02-19 17:24:58|new_0222_0257|VBIV|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||||
2022-02-19 17:25:04|new_0222_0258|POLY|price|0||||||||||||||||||||||||||||||||||||||||||||2.625|2.5417|2.8542|4|5|4.6042|4.4583|6.0833|6.0208|6.2917|6.125|6.2708|7.5|7.1667|8.3542|12.5833|13.3333|13.6458|17.1667|16.0625|28.6667|20.8542|21.7083|16.5833|23.8542|31.0625|38.5052|38|47|17.77|23.15|17.05|25.64|20.92|19.01|16.3|15.13|14.61|21.67|23.87|32.65|36.61|42.1|43.24|41.47|38.08|36.36|30.81|28.3|35.43|22.21|17.53|21.2|23.62|26.22|28.55|26|19.31|22.32|22.52|13.2|12.07|18.91|26.81|25.98|31.28|28.6|33.78|37.22|36.62|36.53|28.45|35.64|40.26|33.4|35.33|36.87|44.19|43.92|46.05|46.45|44.45|48.05|47.78|53.02|52.95|56.31|50.85|47.42|39.19|44|51.96|54.76|54.11|52.31|44.22|50.38|60.37|76.25|60.3|33.1|46.11|37.04|37.32|27.34|10.06|14.68|11.84|27.03|38.91|41.73|25.71|29.34||||
2022-02-19 17:25:08|new_0222_0259|FLYW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.34|36.74|43.84|38.06||||
2022-02-19 17:25:09|new_0222_0260|GATO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|13.03|9.97|17.49|11.63|10.38||||
2022-02-19 17:25:10|new_0222_0261|PHAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.62|31.14|25.82|32.91|36.67|33.22|37.56|33.85|32.1|19.67||||
2022-02-19 17:25:11|new_0222_0262|DTIL|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||||
2022-02-19 17:25:12|new_0222_0263|VLDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|22.82|11.4|10.64|5.92|4.64||||
2022-02-19 17:25:13|new_0222_0264|ONEW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|7.65|24.28|20.49|29.09|39.96|42.03|40.21|60.97||||
2022-02-19 17:25:14|new_0222_0265|EOSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|20.84|19.72|17.96|14.03|7.52||||
2022-02-19 17:25:15|new_0222_0266|BCAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.01|50.84|42.38|29.44|19.63||||
2022-02-19 17:25:17|new_0222_0267|PCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|23.65|13.28|9.57||||
2022-02-19 17:25:18|new_0222_0268|GCMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|13.32|11.9|10.42|11.52|10.5||||
2022-02-19 17:25:19|new_0222_0269|STOK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.41|22.79|27.24|22.38|23.83|34.33|59.18|37.05|33.01|26|22.5||||
2022-02-19 17:25:20|new_0222_0270|RMO|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||||
2022-02-19 17:25:21|new_0222_0271|VERV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.25|47|36.87||||
2022-02-19 17:25:22|new_0222_0272|PRG|price|0|||||||||||||||||||||||||||||||||||||||1.0045|1.0359|1.2556|1.2085|1.5381|1.4596|1.5695|1.5381|1.5381|1.5069|1.7261|1.8832|2.229|2.2601|2.6053|3.1703|3.2646|2.9822|2.8878|3.3591|4.3947|4.8654|6.0898|5.0224|3.7668|3.7981|3.9241|5.5875|4.332|4.4574|3.7828|3.1545|3.233|3.5314|4.0427|4.2687|3.8924|4.0936|5.7378|6.0146|5.7758|5.4948|5.1179|6.4791|7.8916|7.5826|9.3754|12.483|12.2948|14.1255|11.3004|14.0633|11.9502|11.9106|15.3516|15.1877|12.9841|16.2613|14.9391|16.4986|12.5999|10.871|12.1705|12.6169|15.2951|15.0408|13.5435|16.8489|14.9165|15.668|18.8377|14.4673|15.6369|17.2811|21.4933|23.9512|21.4001|22.6121|21.951|23.9935|23.5698|23.9681|24.3071|23.7393|23.4765|24.9173|25.6293|30.2059|20.6119|25.909|23.9935|30.689|30.6043|18.9762|21.273|18.5524|21.5442|27.1124|25.2055|32.9689|36.9777|33.774|39.4948|36.8251|46.1564|35.6386|44.58|52.0467|54.4622|48.4024|19.3067|38.4778|48.0125|53.87|43.29|48.13|42.01|45.11||||
2022-02-19 17:25:27|new_0222_0273|STTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|52.41|29.24|28.99|20.38|8.51||||
2022-02-19 17:25:28|new_0222_0274|VEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:25:28|new_0222_0275|MASS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.95|48.5|38.75|32.52|25.87||||
2022-02-19 17:25:29|new_0222_0276|ATLC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.375|18.375|18.875|38.5|38|33.1875|49.9375|16.75|7.0625|10.18|8|9.89|6.2|6.83|5.18|7.791|6.85|11.86|17.5|21.25|20.82|17.98|18.84|27.05|26.11|32.96|42.48|37.5|35.24|37.19|30.63|39.53|31.55|35.1|21.98|10.47|8.08|6.73|3.92|4.56|2.45|2.48|4.69|3.53|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||||
2022-02-19 17:25:33|new_0222_0277|APPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.45|18.3|16|6.52|3.89||||
2022-02-19 17:25:34|new_0222_0278|ORGO|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||||
2022-02-19 17:25:36|new_0222_0279|AKRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.56|19.83|23.08|16.73|24.52|32.15|25.63|28.4|25.61|23.06|21.19||||
2022-02-19 17:25:37|new_0222_0280|VITL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.26|40.53|25.31|21.84|19.96|17.57|18.06||||
2022-02-19 17:25:38|new_0222_0281|GIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||19.75|24.625|27.5|34.875|39.5|47.75|43.625|17.375|26.063|22.375|17.313|18.5|12.625|12.563|23.375|16.75|12.375|8.375|8.5|9.125|3.875|2.75|1.25|1.65|2.43|1.65|2.4|2.5|2.4|1.65|1.55|1.99|3.4|6.64|6.66|5.28|6.7|5.66|7.34|5.44|6.72|7.04|6.24|7.22|7.8|16.02|17.45|18.73|20.81|20.44|20.32|12.06|17.65|14.06|10.77|12.92|11.91|12.13|15.71|21.74|15.07|12.28|14.1|13.52|14.94|12.72|16.41|16.86|11.82|11.81|9.65|9.9|9.41|9.27|11.25|14.91|14.37|12.47|13.5|12.22|8.64|7.49|8.6|8.77|8.53|7.92|8.77|11.09|18.8|26.43|33.27|28.55|34.33|32.94|23.89|22.64|22.16|22.01|25.16|17.73|20.54|23.94|35.89|41.12|36.71|37.89|40.9||||
2022-02-19 17:25:41|new_0222_0282|PGEN|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||||
2022-02-19 17:25:44|new_0222_0283|PAVM|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||||
2022-02-19 17:25:45|new_0222_0284|IGMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|38.16|56.15|73|73.81|88.29|76.69|83.2|65.76|29.33||||
2022-02-19 17:25:46|new_0222_0285|GOEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|9.03|9.94|7.69|7.72||||
2022-02-19 17:25:47|new_0222_0286|VTGN|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||||
2022-02-19 17:25:49|new_0222_0287|RLMD|price|0.373850868233|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 17:25:51|new_0222_0288|SWIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|31.96|16.4|25.03||||
2022-02-19 17:25:52|new_0222_0289|RXRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|36.5|23.01|17.13||||
2022-02-19 17:25:53|new_0222_0290|ADGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.84|42.24|7.26||||
2022-02-19 17:25:54|new_0222_0291|PLRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.46|22.65|22.72|39.33|29.12|16.88|13.5||||
2022-02-19 17:25:55|new_0222_0292|XMTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.39|57.67|51.25||||
2022-02-19 17:25:56|new_0222_0293|MAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.83|39.07|35.43|42.1|18.68|15.44||||
2022-02-19 17:25:57|new_0222_0294|LFST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.86|14.5|9.52||||
2022-02-19 17:25:58|new_0222_0295|LAW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.33|47.94|35.75||||
2022-02-19 17:25:59|new_0222_0296|BHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.16|8.16|3.44||||
2022-02-19 17:26:00|new_0222_0297|ONTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.56|48.51|35.48|19.94|17.35||||
2022-02-19 17:26:01|new_0222_0298|HGEN|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||||
2022-02-19 17:26:03|new_0222_0299|ALGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.94|27.65|22.74|20.385|15.51|11.87||||
2022-02-19 17:26:04|new_0222_0300|CFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.02|14.35|8.09|9.78|8.54|10.87|13.96|14.09|12.75|15.6|||||
2022-02-19 17:26:05|new_0222_0301|OLMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|48.08|33.18|27.98|27.56|9.36||||
2022-02-19 17:26:06|new_0222_0302|CLPT|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||||
2022-02-19 17:26:08|new_0222_0303|EBET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|21.06|33.57|20.56||||
2022-02-19 17:26:09|new_0222_0304|TCRT|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||||
2022-02-19 17:26:12|new_0222_0305|CWENa|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:26:13|new_0222_0306|CCRD|price|0|20.75|27.5|16|19|16.125|13.75|11.75|8.625|6|6.125|4.375|4.75|5|5.5|5.75|7.125|7.875|6.875|7.625|4.5|4|3.125|3.375|2.25|2.5|2.75|2.375|2.25|2.25|2.125|1.25|1.125|1.375|1|1.25|1.125|1.75|1.375|1.375|1.75|1.625|1.875|1.625|1.9375|2.0625|2.0625|2.3125|2.125|1.625|1.75|2.438|2.125|2|2.5|2.813|3|3.125|4.938|5.875|4.875|4|3.125|2.313|1.688|2.125|3.125|2.375|4|9.375|4.25|4.125|3.25|3.9|4.55|3.2|3.05|3|2.85|1.66|1.65|1.4|1.55|1.62|1.7|2.25|1.85|1.98|2.02|2.32|2.01|2.83|2.14|2.29|2.02|2.38|3.2001|4.3|3.75|3.4|3.35|3|3.1|2.1|1.0336|0.9|0.72|1.31|0.94|1.2|1.25|1|1.29|1.7545|1.35|1.5|1.6|1.45|1.51|1.48|1.369|1.556|1.257|1.51|1.62|1.68|1.37|1.37|1.61|2.88|2.97|2.9|3.23|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||||
2022-02-19 17:26:18|new_0222_0307|AVAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.68|12.37|8.02|7.4||||
2022-02-19 17:26:19|new_0222_0308|BYSI|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||||
2022-02-19 17:26:21|new_0222_0309|BYRN|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|8.13|||
2022-02-19 17:26:24|new_0222_0310|MARA|price|0.051724137931||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 17:26:26|new_0222_0311|STXS|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||||
2022-02-19 17:26:29|new_0222_0312|CMBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.96|7.76|5.05|7.36|17.92|24.95|43.74|49.98|37.4|25.8||||
2022-02-19 17:26:31|new_0222_0313|CTKB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|21.41|16.32||||
2022-02-19 17:26:32|new_0222_0314|URG|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||||
2022-02-19 17:26:35|new_0222_0315|TSHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|26.54|20.3|21.2|18.62|11.65||||
2022-02-19 17:26:36|new_0222_0316|NMTR|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||||
2022-02-19 17:26:37|new_0222_0317|OSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|15.5|15.55|16.84|4.06|5.06|6.06|9.7|10.19|9.39|10.01|10.23||||
2022-02-19 17:26:38|new_0222_0318|BASE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.16|40.32|23.43||||
2022-02-19 17:26:39|new_0222_0319|APR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.54|27.93|28|37.15|32.6||||
2022-02-19 17:26:41|new_0222_0320|REKR|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||||
2022-02-19 17:26:43|new_0222_0321|TRIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:26:44|new_0222_0322|PCVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.61|49.38|26.57|19.75|22.51|25.37|23.79|
2022-02-19 17:26:45|new_0222_0323|SKYT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|28.65|27.2|16.22||||
2022-02-19 17:26:46|new_0222_0324|CRTX|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||||
2022-02-19 17:26:47|new_0222_0325|NAPA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.78|18.71|21.97|19.34|19.96||||
2022-02-19 17:26:48|new_0222_0326|TMCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.36|31.26|26.9|18.64||||
2022-02-19 17:26:49|new_0222_0327|EVCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.57|16.49|15.75||||
2022-02-19 17:26:50|new_0222_0328|SGHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.97|22.7|17.57||||
2022-02-19 17:26:50|new_0222_0329|RVMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|21.91|31.57|34.8|39.59|45.88|31.74|27.51|25.17||||
2022-02-19 17:26:51|new_0222_0330|ZYXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2727|36.3636|40.7273|7.6364|0.023|2.2455|1.8455|0.3273|0.2364|0.2282|0.3591|0.6364|0.4182|0.3545|0.3182|0.2545|0.2909|0.3818|0.7364|1.1636|1.1818|1.3727|1.5182|4.7182|1.5|1.0455|0.7636|0.9091|1|0.8273|0.5|0.4545|0.5545|0.6818|0.8182|0.7182|0.5645|0.7273|0.7673|0.7273|0.6364|0.5273|0.4372|0.2273|0.2455|0.4049|0.3091|0.1408|0.1455|0.1364|0.1726|0.1636|0.3545|0.3091|0.2718|0.1908|0.2964|0.2793|0.4182|1.7182|2.6636|3.1364|3.1455|2.8182|2.5545|4.0909|10.0182|8.6409|6.9364|9.3636|22.1273|15.5091|12.9|13.4091|14.1545|10.7182|9.2364||||
2022-02-19 17:26:55|new_0222_0331|AWH|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||||
2022-02-19 17:26:58|new_0222_0332|ERAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.22|15.58||||
2022-02-19 17:26:59|new_0222_0333|CRBU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|23.87|15.09|
2022-02-19 17:27:00|new_0222_0334|BEEM|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||||
2022-02-19 17:27:02|new_0222_0335|MLNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|22.36|21.58||||
2022-02-19 17:27:03|new_0222_0336|SOLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:27:04|new_0222_0337|CDAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|32.3|15.08|18.53|16.33|11.14||||
2022-02-19 17:27:05|new_0222_0338|PACK|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||||
2022-02-19 17:27:07|new_0222_0339|INDT|price|1.92520568437|||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.75|14|15.375|17|12|12.25|10.5|11.5|11|11|11.5|12.5|13|13|16.75|17.18|15|14.05|14.9|16.35|13.69|13.88|11.19|12.42|13.49|14.91|27|25.1|22.5|26.4|26.26|24|25|23.69|30.6|31.35|30.01|31|35.5|36.88|34.47|35.65|33.16|32.95|31.54|35.17|31.11|26.51|30.81|29.24|29.98|27.07|26.38|27.29|29.8|25.34|26.55|26.71|24.51|25.17|28.28|25.97|28.98|29.9|30.3|32.34|29.39|28.5|27|26.93|31.51|32|30.76|26.6|26.4|31.73|32.01|31.53|31.35|30.4|34.4|36.82|37.71|40.88|39.85|36.84|36.23|37.8|35.99|38.56|36.21|40.4|53.46|70.95|62.61|65|70.11|75|||||
2022-02-19 17:27:11|new_0222_0340|VVNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|12.54|17.33|17.08|20.75|14.32|13.2|9.45|9.78||||
2022-02-19 17:27:12|new_0222_0341|BVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|15.28|17.6|14.16|14.49||||
2022-02-19 17:27:13|new_0222_0342|EWTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|21.33|16.6|15.28||||
2022-02-19 17:27:14|new_0222_0343|NGMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.92|37.99|35.77|61.47|36.72|27.78||||
2022-02-19 17:27:15|new_0222_0344|ATEX|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|
2022-02-19 17:27:17|new_0222_0345|INTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|25.76|25.16||||
2022-02-19 17:27:18|new_0222_0346|TPTX|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||||
2022-02-19 17:27:19|new_0222_0347|IMVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.02|16.24|13.44|24.35|36.45|48.17|15|10.8|9.03|7.82||||
2022-02-19 17:27:20|new_0222_0348|SEEL|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||||
2022-02-19 17:27:25|new_0222_0349|QTNT|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||||
2022-02-19 17:27:27|new_0222_0350|ALKT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.69|35.67|24.68|20.06||||
2022-02-19 17:27:28|new_0222_0351|IAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.58|20.63|22.21||||
2022-02-19 17:27:29|new_0222_0352|LYEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.24|14.8|7.74|||
2022-02-19 17:27:30|new_0222_0353|TNYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|20.65|18.95||||
2022-02-19 17:27:30|new_0222_0354|ICVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|29.59|22.88||||
2022-02-19 17:27:31|new_0222_0355|DNUT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96|14|18.92||||
2022-02-19 17:27:32|new_0222_0356|APLT|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||||
2022-02-19 17:27:33|new_0222_0357|FLMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.6|9.62|10.15|11.19|7.75|8.63|8.3|6|6.95|2.15|3.2|2.56|3.04|4.47|5.03|4.82|4.91||||
2022-02-19 17:27:35|new_0222_0358|THRY|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||||
2022-02-19 17:27:36|new_0222_0359|PRLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.13|71.55|43.33|28.63|31.25|12.45||||
2022-02-19 17:27:37|new_0222_0360|TARS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|41.33|32.23|28.98|21.55|22.5||||
2022-02-19 17:27:38|new_0222_0361|VINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|9.96|12.4|20.91|19.3|12.99|16.17|10.19||||
2022-02-19 17:27:39|new_0222_0362|HYLN|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||||
2022-02-19 17:27:40|new_0222_0363|FTCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.61|13.31|7.79|7.56||||
2022-02-19 17:27:41|new_0222_0364|OTLK|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||||
2022-02-19 17:27:43|new_0222_0365|JANX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|21.63|19.73||||
2022-02-19 17:27:44|new_0222_0366|PWSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|24.61|16.47||||
2022-02-19 17:27:45|new_0222_0367|OUST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|13.5|8.5|12.49|7.32|5.2||||
2022-02-19 17:27:46|new_0222_0368|EAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.65|44.82|49.95|39.91|6.73|5.1|||
2022-02-19 17:27:47|new_0222_0369|FORA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|12.57|10.32|9.02|
2022-02-19 17:27:47|new_0222_0370|TIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.08|19.32|17.875|17.11||||
2022-02-19 17:27:48|new_0222_0371|IDYA|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||||
2022-02-19 17:27:50|new_0222_0372|KRUS|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.15|25.94|18.61|15.74|12.12|17.91|29.97|41|52.6|65.49|51.31||||
2022-02-19 17:27:51|new_0222_0373|RVP|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|
2022-02-19 17:27:55|new_0222_0374|ATER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.61|7.16|5.4|1.9294|5.61|8.25|17.39|29.5|14.63|9.96|3.81||||
2022-02-19 17:27:56|new_0222_0375|HNST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.78|16.19|10.38|8.09||||
2022-02-19 17:27:57|new_0222_0376|IMGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|20.03|23.71||||
2022-02-19 17:27:58|new_0222_0377|MPLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.99|5.55|9.52|5.63|4.43|
2022-02-19 17:27:59|new_0222_0378|FXLV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|14.96|10.89||||
2022-02-19 17:28:00|new_0222_0379|GLUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7|22.28|20.42||||
2022-02-19 17:28:00|new_0222_0380|GBOX|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|
2022-02-19 17:28:03|new_0222_0381|EWCZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|28.01|30.35||||
2022-02-19 17:28:05|new_0222_0382|OCX|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||||
2022-02-19 17:28:06|new_0222_0383|DAWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|22.77|23.73|16.85||||
2022-02-19 17:28:07|new_0222_0384|IPSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.34|25.16|15.86||||
2022-02-19 17:28:08|new_0222_0385|NUVL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|22.55|19.04||||
2022-02-19 17:28:09|new_0222_0386|AFIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.08|29.8|28.81|13.37|16.98|8.84|3.41||||
2022-02-19 17:28:10|new_0222_0387|CTOS|price|0.0323741007194|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 17:28:11|new_0222_0388|FRG|price|0.807626636312|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|13.5|14.9|15.67|17.24|17.44|19.93|27.5|27.23|35.11|38.4|28.96|29.21|24.75|22.12|18.8|15.41|14.14|12.45|14.3|14.35|14.3|13.5|10.05|10.3|10.5|11.65|9.89|9.05|11.76|11.93|10.25|13.37|22.78|24.44|35.26|37.81|34.19|37.36|||||
2022-02-19 17:28:14|new_0222_0389|GLSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|36.47|34.09|44.94|39.07|24.33||||
2022-02-19 17:28:15|new_0222_0390|RNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|28.15|25.52|21.81|24.71|24.63|23.77||||
2022-02-19 17:28:16|new_0222_0391|DSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.59|52.89|29.78|12.22|9.705||||
2022-02-19 17:28:17|new_0222_0392|NEXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.91|19.08|16.32|15.14|4.61||||
2022-02-19 17:28:18|new_0222_0393|OMGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|18.85|11.33||||
2022-02-19 17:28:20|new_0222_0394|FTHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|15.74|36.04|36.63|32.79|26.7|20.46||||
2022-02-19 17:28:21|new_0222_0395|JOAN|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|13.73|15.46|10.22|10.69||||
2022-02-19 17:28:21|new_0222_0396|LVO|price|0.24504084014||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 17:28:23|new_0222_0397|COOK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|20.93|12.16||||
2022-02-19 17:28:25|new_0222_0398|PPTA|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||||
2022-02-19 17:28:27|new_0222_0399|ADN|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|
2022-02-19 17:28:28|new_0222_0400|DSGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9|19.89|14.69|21.41||||
2022-02-19 17:28:29|new_0222_0401|UAVS|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|
2022-02-19 17:28:32|new_0222_0402|IMRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|26.55|16.17||||
2022-02-19 17:28:33|new_0222_0403|ASXC|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||||
2022-02-19 17:28:38|new_0222_0404|INNV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|21.31|6.61|5||||
2022-02-19 17:28:39|new_0222_0405|GTBP|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||||
2022-02-19 17:28:46|new_0222_0406|CVRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|16.54|12.23||||
2022-02-19 17:28:47|new_0222_0407|AVTX|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||||
2022-02-19 17:28:48|new_0222_0408|GRPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.73|16.39|12.43||||
2022-02-19 17:28:49|new_0222_0409|TVTX|price|0.215326155795|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 17:28:52|new_0222_0410|ABSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|11.63|8.2||||
2022-02-19 17:28:53|new_0222_0411|SNEX|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|
2022-02-19 17:28:57|new_0222_0412|MCBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.75|8.375|10|9.95|11|13|16.5|13.75|13.75|13.75|15.5|17.47|11.99|13.58|12.32|14.46|15.45|17.64|20.74|27.59|||||
2022-02-19 17:28:59|new_0222_0413|CSPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:28:59|new_0222_0414|NPCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.16|23.79|15.85|10.08||||
2022-02-19 17:29:00|new_0222_0415|KRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|20.37|21.03|20.21||||
2022-02-19 17:29:01|new_0222_0416|AKYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|19.34|13.96|15.31||||
2022-02-19 17:29:02|new_0222_0417|TALS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.07|14.69|13.56|15.29|
2022-02-19 17:29:03|new_0222_0418|TLMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.06|7.84|6.29|5.69|2.26|1.28||||
2022-02-19 17:29:04|new_0222_0419|TKNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|24.89|20.48||||
2022-02-19 17:29:04|new_0222_0420|AVTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.83|20.98|11.79||||
2022-02-19 17:29:05|new_0222_0421|SNPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|16.67|21.08||||
2022-02-19 17:29:06|new_0222_0422|MXCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63||||6.1324|5.85|5.85|12.21|10.19||||
2022-02-19 17:29:07|new_0222_0423|CYT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|17.55|11.37||||
2022-02-19 17:29:08|new_0222_0424|BMEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|15.61|11.97|7.45||||
2022-02-19 17:29:09|new_0222_0425|BDSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|20.16|20.31|13.21|8.22|5.29||||
2022-02-19 17:29:10|new_0222_0426|ANGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.34|18.07|13.02|9.77|2.9||||
2022-02-19 17:29:11|new_0222_0427|IBEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|15.38|18.7|22|19.52|17|12.89||||
2022-02-19 17:29:13|new_0222_0428|COGT|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||||
2022-02-19 17:29:14|new_0222_0429|XPOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.72|12.69|20.44||||
2022-02-19 17:29:15|new_0222_0430|OMIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|27.48|11.19|11.56||||
2022-02-19 17:29:16|new_0222_0431|ABOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|14.86|6.76||||
2022-02-19 17:29:17|new_0222_0432|RXST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|12.67|11.25||||
2022-02-19 17:29:18|new_0222_0433|SFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.95|10|10.06|12.96|12.1|8.78|8.06|8.42|7.35|3.31||||
2022-02-19 17:29:19|new_0222_0434|RPID|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.19|18.47|10.64||||
2022-02-19 17:29:20|new_0222_0435|DIBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.81|12.4|12.51||||
2022-02-19 17:29:21|new_0222_0436|WEBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.26|17.59|12.93||||
2022-02-19 17:29:21|new_0222_0437|ZVIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|11.51|7.05||||
2022-02-19 17:29:22|new_0222_0438|NEX|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||||
2022-02-19 17:29:24|new_0222_0439|HQI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|1.92|1.8|4.44|3.48|4.32|6.72|4.0656|2.28|2.34|5.4|4.2|3.6|2.472|3|2.52|5.04|5.4|5.28|7.32|8.4|8.9988|8.73|8.16|7.08|5.52|4.68|4.8|4.56|4.32|4.62|4.104|5.172|5.9|5.7|5.651|5.54|3.7722|3.93|5.47|7.1962|7.09|5.97|6.1898|7.7|10.17|18.32|19.87|19.15|20.24||||
2022-02-19 17:29:27|new_0222_0440|HOWL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|17.44|17.16|11.91||||
2022-02-19 17:29:28|new_0222_0441|TERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|22|12.26|10.42|7.07||||
2022-02-19 17:29:29|new_0222_0442|KLDO|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||||
2022-02-19 17:29:30|new_0222_0443|LSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.87|47.32|37.47|29.87|19.08|13.04||||
2022-02-19 17:29:31|new_0222_0444|KLTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|10.29|3.37||||
2022-02-19 17:29:32|new_0222_0445|PECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.48|17.25|21.69|30.71|33.04||||
2022-02-19 17:29:33|new_0222_0446|RAIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.37|15.54|14.96|12.88||||
2022-02-19 17:29:34|new_0222_0447|OTRK|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||||
2022-02-19 17:29:37|new_0222_0448|KRON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.09|29.87|29.27|23.95|20.96|13.59||||
2022-02-19 17:29:38|new_0222_0449|AVO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|19.23|20.2|19.37|18.99|14.27|||
2022-02-19 17:29:39|new_0222_0450|RLYB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.58|9.54||||
2022-02-19 17:29:40|new_0222_0451|ORIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.45|33.73|25.01|33.85|24.5|17.69|20.91|14.7||||
2022-02-19 17:29:41|new_0222_0452|CLNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|12.78|11.24|6.83|4.1||||
2022-02-19 17:29:42|new_0222_0453|VERA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|13.26|17.35|26.72||||
2022-02-19 17:29:43|new_0222_0454|TH|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||||
2022-02-19 17:29:45|new_0222_0455|CNVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|8.4|8.36||||
2022-02-19 17:29:45|new_0222_0456|LABP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|9.63|11.55|14.6|4.8||||
2022-02-19 17:29:46|new_0222_0457|XPRO|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|
2022-02-19 17:29:48|new_0222_0458|AVIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.34|41.78|61.75|21.48|35.06|8.94||||
2022-02-19 17:29:49|new_0222_0459|ELYM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.69|17.98|10.46||||
2022-02-19 17:29:50|new_0222_0460|GAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.89|25.45|16.9|20.28|18.2|16.44|14.87|9.19||||
2022-02-19 17:29:51|new_0222_0461|NLTX|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||||
2022-02-19 17:29:52|new_0222_0462|IBRX|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||||
2022-02-19 17:29:54|new_0222_0463|ARQT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|29.8|30.24|29.3|28.13|28.93|27.29|23.89|20.74||||
2022-02-19 17:29:55|new_0222_0464|OB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.62|14.8|14||||
2022-02-19 17:29:56|new_0222_0465|PRAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|55.02|32.76|18.28|18.49|19.7||||
2022-02-19 17:29:57|new_0222_0466|HOOK|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||||
2022-02-19 17:29:58|new_0222_0467|FSBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.34|24.15|23.94|30||||
2022-02-19 17:29:59|new_0222_0468|NGM|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||||
2022-02-19 17:30:00|new_0222_0469|RXDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.26|24.56|23.71|39.54||||
2022-02-19 17:30:02|new_0222_0470|PSNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.93|14.16|9.68|8.3|12.97|22.12|38.52|24.61|25.3|18.32|13.45||||
2022-02-19 17:30:05|new_0222_0471|PRTH|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||||
2022-02-19 17:30:08|new_0222_0472|ALTG|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||||
2022-02-19 17:30:10|new_0222_0473|FDMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.45|43.38|24.08|26.97|21.94|||
2022-02-19 17:30:12|new_0222_0474|STGW|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|
2022-02-19 17:30:16|new_0222_0475|VIRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|9.25|11.34|8.02|3.65||||
2022-02-19 17:30:17|new_0222_0476|RIDE|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||||
2022-02-19 17:30:19|new_0222_0477|DNAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|11.13|10.8||||
2022-02-19 17:30:20|new_0222_0478|CURI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.81|10.05|9.96|13.95|13.55|13.64|10.54|5.93||||
2022-02-19 17:30:22|new_0222_0479|CURV|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|15.04|9.2||||
2022-02-19 17:30:23|new_0222_0480|XGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|25.4|15.94|12.41|10.84|13.2|17.5|14.99|13.6|11.63||||
2022-02-19 17:30:25|new_0222_0481|ZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.38|40.01|13.17|6.69||||
2022-02-19 17:30:26|new_0222_0482|CSSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|7.19|9|7.12|9.74|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||||
2022-02-19 17:30:28|new_0222_0483|IMPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|8.85|12.18|8.63||||
2022-02-19 17:30:29|new_0222_0484|FHTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.98|20.27|13.18|10.67|13.93|22.87||||
2022-02-19 17:30:30|new_0222_0485|CGEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.01|41.67|25.75|22.57|15.43||||
2022-02-19 17:30:31|new_0222_0486|PLM|price|0.831844660194|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2.52|
2022-02-19 17:30:35|new_0222_0487|VOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.96|43.1|18.65|15.68|11.62||||
2022-02-19 17:30:36|new_0222_0488|VMD|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|
2022-02-19 17:30:37|new_0222_0489|KNTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.78|31.16|23.28|23.02|17.72||||
2022-02-19 17:30:38|new_0222_0490|FBRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|48.51|36.41|34.27|33.62|2.96|2.14||||
2022-02-19 17:30:39|new_0222_0491|MDVL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|15.05|14|12.25|2.92|1.4||||
2022-02-19 17:30:40|new_0222_0492|GNLN|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||||
2022-02-19 17:30:41|new_0222_0493|RPHM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|9.33|7.45|8.55||||
2022-02-19 17:30:42|new_0222_0494|XL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|8.98|8.33|6.16|3.31||||
2022-02-19 17:30:43|new_0222_0495|YELL|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||||
2022-02-19 17:30:47|new_0222_0496|ATCX|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||||
2022-02-19 17:30:49|new_0222_0497|MIRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|9.61|25.18|13.99|20.8|19.36|19.54|18.99|17.5|18.75|15.93||||
2022-02-19 17:30:50|new_0222_0498|BLFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|13.79|14.63|||||
2022-02-19 17:30:51|new_0222_0499|ALTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.14|194.2|194.2|194.4|195.6|197.856|204|161.5|122.4|74.6|57|58|15.6|12|11.01|45.02|52.44|63.37|65.64|62.3||||
2022-02-19 17:30:52|new_0222_0500|ATOS|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||||
2022-02-19 17:30:54|new_0222_0501|CRMD|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||||
2022-02-19 17:30:57|new_0222_0502|SERA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|11.11|6.87||||
2022-02-19 17:30:58|new_0222_0503|GMTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|13.55|6.47|4.04|2.91||
2022-02-19 17:30:59|new_0222_0504|PRTG|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||||
2022-02-19 17:31:02|new_0222_0505|FNCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|14.07|13|9.97|
2022-02-19 17:31:03|new_0222_0506|IKNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|14.04|12.62|12.54||||
2022-02-19 17:31:04|new_0222_0507|OYST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.78|24.44|35|28.88|21.11|18.82|18.28|17.19|11.85|18.26||||
2022-02-19 17:31:05|new_0222_0508|DMS|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||||
2022-02-19 17:31:07|new_0222_0509|REPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||57.12|57.12|57.12|428.52|1028.5715|614.28|1257.1429|1885.6802|1921.44|1600.0001|1307.1601|1342.8001|1371.4286|1514.2801|1214.2801|1114.3201|671.4|664.32|699.96|699.96|757.2|1214.2801|992.8572|1042.8572|1007.1429|1400.0001|1308.5715|1539.4286|1092|993.6|706.8|336|348|132|114|120|102|90|58.8|45.6|28.8|31.2|30|30|58.8|48|141.6|154.8|97.2|84|91.2|78|80.4|60.024|72.6|320.16|122.4|74.4|61.212|66.6|60|54|56.7|54.12|51.6|75.84|140.4|88.8|90|85.404|132|95.64|86.52|72.012|77.52|61.812|50.4|46.8|60.96|52.92|56.4|30.96|27.36|32.04|27.612|14.4|16.2|9|14.04|8.4|4.68|8.16|8.04|9.6|8.52|8.94|13.92|11.3988|12.36|10.02|7.3689|5.8812|5.4|6.636|9.8688|14.88|26|28.98|23.48|19.32|||
2022-02-19 17:31:10|new_0222_0510|APG|price|0.149625935162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 17:31:11|new_0222_0511|BNL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.78|19.58|18.3|23.41|24.81|24.82||||
2022-02-19 17:31:13|new_0222_0512|OPCH|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||||
2022-02-19 17:31:16|new_0222_0513|ASO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|21.5|30.81|37.05|42.78|38.9||||
2022-02-19 17:31:17|new_0222_0514|DBRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8214|12.5622|15.3311|15.9313|13.3397|11.0346|8.3748|7.7951|6.8744|8.6408|10.1889|13.08|14.25|12.72|11.64|5.66|6.25|6|4.73|5.32|5.01|5.75|4.75|1.83|2.4|2.72|4.81|6.39|7.98|6.06|8.12||||
2022-02-19 17:31:19|new_0222_0515|BIPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.54|45.54|55.39|72.3|76.37|75.4|59.88|68.26|
2022-02-19 17:31:20|new_0222_0516|FHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.4385|11.0833|12.0833|10.9167|11.1667|12.5|13.375|16.8333|23.25|24.9375|27.625|26.78|31.93|25.5|31.69|34.2|35|27.38|24.48|26.44|27.42|29.09|29.2|31.43|30.6|29.47|30.8|28.24|30.12|33.26|37.05|37.84|30.61|33.67|33.81|36.44|38.84|39.68|42.33|39.03|36.74|30.51|16.75|21.87|23.78|26.37|27.96|26.38|21.8|22.81|26.81|26.77|24.08|17.67|14.55|23.12|21.82|21.17|20.23|24.39|26.79|28.23|28.34|27.42|30.33|29.36|33.6|33.89|34.95|28.51|28.75|28.78|29.89|29.8|28.11|25.98|27.71|29.72|36.22|32.89|24.26|24.36|25.12|29.31|32.19|32.46|32.99|18.14|23.86|21.32|28.77|31.49|33.32|31.85|36.99||||
2022-02-19 17:31:24|new_0222_0517|MLKN|price|2|2.8736|3.4358|4.084|3.8966|3.5842|4.7711|5.5207|6.3094|6.1064|6.2079|5.4375|5.6875|6.4688|5.8438|5.1875|5.6875|4.9375|6.75|4|6.0625|5.0625|5|5.0938|5.5313|5.0313|5.4063|4.5313|4.875|5.125|4.875|4.5938|4.875|5.0313|4.4063|3.8125|4.875|4.75|4|4.1563|5.5625|6.4063|7|7.4375|8.375|6.125|6.25|6.282|5.469|5.4063|6.5625|7.938|8.0313|7.7188|9.375|11.75|16.4375|17.875|25.875|25.375|30.625|27.6875|20.5|21.25|17|20.1875|23.5625|22.875|20.5|27|31.9375|23.625|25.625|26.96|22.82|21.86|23.26|23.46|15.49|19.939|15.63|19.34|23.38|26.05|28.04|24.08|25.19|24.563|28.98|29.11|29.9|30.59|30.19|29.22|28.24|35.16|38.47|36|29.02|27.45|29.83|24.8|28.14|14.71|10.08|14.23|16.22|15.19|18.2|19.23|16.39|21.54|26.94|25.1|19.87|21.59|21|18.48|19.56|21.12|24|28.11|25.47|31.91|28.18|31.27|29.72|30.39|30.97|27.7|27.11|31.71|26.09|31.66|36.07|32.5|29.8|31.55|33.65|35.75|35.9|32.75|38.3|33.86|36.68|35.49|42.28|47.78|34.24|23.02|23.83|35.64|38.355|47.8|42.03|37.94|40.59||||
2022-02-19 17:31:29|new_0222_0518|PIPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.75|54.5|45.4373|39.78|47.3|37.05|30.94|29.22|38.46|54.21|55.67|61.35|66.2|60.55|60.45|54.22|48.99|33.41|33.26|43.25|35.81|25.79|37.88|49.03|49.98|40.41|33.9|29.2|35.19|40.28|29.2|20.06|20.32|27.2|22.6|26.9|31.1|37.4|30.5|35.43|39.35|44.2|50.8|56.21|58.25|55.31|43.45|37.19|41.48|47.55|35.92|47.48|75.5|63.35|59.3|54.85|85.71|85.6|77.75|76.35|65.39|72.63|71.44|77.31|79.89|38.29|58.86|70.41|101.33|111.96|130.45|132.96|178.51|||||
2022-02-19 17:31:32|new_0222_0519|CSTM|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||||
2022-02-19 17:31:34|new_0222_0520|ETWO|price|1.32019704433|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|10.28|10.33|10.94|12.74|11.94|12.18|8.79||||
2022-02-19 17:31:35|new_0222_0521|COUR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|39.56|31.65|24.44||||
2022-02-19 17:31:36|new_0222_0522|AHCO|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||||
2022-02-19 17:31:37|new_0222_0523|MSGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.7|75|68.49|105.04|81.8|83.97|72.67|70.34||||
2022-02-19 17:31:39|new_0222_0524|SVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||23.2892|24.4536|24.9194|24.9194|24.9194|24.9194|27.0154|28.5292|28.5292|32.9542|30.6252|33.0129|29.9266|27.7141|22.474|25.2105|25.2687|20.5527|17.758|18.8642|21.2514|21.7754|21.0767|24.5934|26.5496|22.4321|27.4812|31.9807|34.0022|30.8535|32.7911|28.4594|29.1115|32.6794|38.4551|43.2247|39.4053|39.5823|42.8521|37.6167|41.0541|39.9269|37.3558|40.6815|40.9144|43.9699|44.2774|46.4439|41.1743|40.3407|31.9748|33.7611|24.2739|20.3639|14.7569|11.9087|11.7995|20.215|23.5296|23.7678|20.9395|22.1601|22.8647|22.9739|24.0655|21.0685|22.8051|26.2686|24.5815|23.5991|23.2418|27.2312|26.08|28.0847|26.8243|28.5015|30.1687|26.6457|30.7641|32.739|28.6007|25.3854|26.15|26.56|28.8|29.72|31.74|31.53|29.15|28.49|29.85|25.34|28.61|28.84|23.88|26.31|25|25.79|24.33|5.4|7.09|7.95|11.49|11.86|12.6|11.21|8.79||||
2022-02-19 17:31:43|new_0222_0525|AMWL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.64|25.33|17.37|12.58|9.11|6.04||||
2022-02-19 17:31:44|new_0222_0526|VRE|price|0||||||||||||||||||||||||||||||||||||||||||||||17.25|16.375|16|17.375|19.375|20.25|21.875|22.375|24.25|27.125|30.875|32|34|41.625|41|39.063|34.375|10.625|10.6875|9.1875|9.5|8.5|8.4375|6.9375|25.6875|28.1875|28.5625|27|28.48|31|31.02|34.68|35.15|32.13|30.3|30.97|36.38|39.2|41.62|44.91|41.0022|44.3|46.03|42.35|45.3|44.94|43.2|48|45.92|51.8|51|47.63|43.49|41.1|34|35.71|34.17|33.87|24.5|19.81|22.8|32.33|34.57|35.25|29.73|32.71|33.06|33.9|32.94|26.75|26.69|28.82|29.07|26.6|26.11|28.61|24.49|21.94|21.48|20.79|21.48|19.11|19.06|19.28|18.43|18.88|23.35|23.5|27|27.22|29.02|26.94|27.14|23.71|21.56|16.71|20.28|21.26|19.59|22.2|23.29|21.66|23.13|15.23|15.29|12.62|12.46|15.48|17.15|17.12|18.38||||
2022-02-19 17:31:48|new_0222_0527|GEVO|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||||
2022-02-19 17:31:50|new_0222_0528|CSR|price|0.867306606437|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.88|72.81|71.88|72.5|74.38|75|75|73.75|80|76.25|78.75|77.19|77.5|83.75|87.7|90.1|90.7|99.7|99.9|88.09|108.8|95.9|100|103.5|101|99|96|96.5|101.1|92|91.5|100.6|90.4|91|95.4|92.8|100.6|104.6|109.7|99.4|107|97.1|102|103.1|86|99.9|96|89.6|83.5|90.2|88.1|82.7|87.9|93.9|93.8|82.9|71.9|77.3|72.4|80.6|83.3|96.4|97.9|92.2|88.1|86.4|87.5|86.2|82.5|75|74.2|73.6|80.8|72.8|70.1|64.7|61.8|57.8|61.1|62.7|58.6|52.4|52.4|54.3|54.2|59.91|59.31|59.7|76.18|57.34|58.8|69.98|67.41|69.36|69.61|90.81|99.6|||||
2022-02-19 17:31:55|new_0222_0529|PING|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|24.3|20.02|32.09|31.21|28.64|21.93|22.9|24.57|22.88||||
2022-02-19 17:31:56|new_0222_0530|BRMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.16|12.75|7.52|9.47|9.86|10.2|10.46|10.59|9.86|9.43||||
2022-02-19 17:31:57|new_0222_0531|PFC|price|0||||||||||||||||||||||||||||||||||||||||||3.2422|3.5318|3.2133|3.1264|3.358|3.7054|3.1265|2.953|3.995|5.037|5.0625|5.25|5.1875|5.3125|6.1875|6.875|7.3125|7.875|8|7.625|7|6.1875|7.125|5.25|5.625|5.75|5.25|4.3125|4.0313|4.5|5.4375|7.5|7.25|6.8|7.6|8.625|10.025|8.585|9.45|9.275|9.92|11.65|12.95|13.615|11.05|13.005|14.425|13|13.345|13.715|13.545|13.17|13.175|14.265|15.125|14.35|14.91|13.5|11.01|9.175|8.005|5.505|3.865|3.04|6.5|7.455|5.645|5.06|4.47|5.03|5.95|7.17|7.345|6.57|7.295|8.43|8.56|8.63|9.595|11.66|11.275|11.695|12.985|13.56|14.35|13.505|17.03|16.41|18.765|18.28|18.89|19.205|19.425|22.32|25.37|24.755|26.34|26.245|25.985|28.66|33.53|30.11|24.51|28.74|28.57|28.965|31.49|14.74|17.67|15.575|23|33.26|28.41|31.84|30.91|||||
2022-02-19 17:32:01|new_0222_0532|RADI|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||||
2022-02-19 17:32:02|new_0222_0533|MNRL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.61|21.03|20.29|20.87|8.21|11.75|8.92|11.2|14.64|21.29|19.52|21.84||||
2022-02-19 17:32:04|new_0222_0534|NTST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.34|18.26|19.49|18.49|23.06|23.65|22.9||||
2022-02-19 17:32:05|new_0222_0535|PSN|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||||
2022-02-19 17:32:06|new_0222_0536|DHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3577|12.2365|8.8442|8.4202|8.7231|9.2683|10.0315|12.4061|12.6969|13.4238|13.7534|15.0231|10.4192|10.1575|11.4272|13.1428|13.9569|16.8646|18.4444|16.1377|17.2232|18.4057|16.1377|18.3378|18.1149|16.8258|17.5431|16.9324|20.6155|22.9029|22.3698|19.8208|21.1874|23.4069|22.2729|19.9274|20.5671|16.2637|14.0151|16.0698|18.522|21.294|21.4684|20.0243|22.8544|20.79|22.3117|23.436|20.9935|21.5266|21.3521|20.9451|21.0517|22.8351|24.8317|25.4714|22.4377|21.546|21.4684|23.1064|20.3344|21.7592|21.9531|17.01|15.5368|14.5191|16.6611|20.4701|21.5557|17.5818|19.152|20.7609|19.2392|18.4832|15.4108|17.5721|17.7369|11.5726|11.4078|7.6763|8.442|7.7248|2.12|3.81|3.52|4.21|4.78|4.06|3.48|2.65||||
2022-02-19 17:32:10|new_0222_0537|NTUS|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||||
2022-02-19 17:32:14|new_0222_0538|EFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.03|22.3|23|20.86|17.2|17.14|19.5|20.89|22.73|22.36|24.75|22.15|22.49|22.67|23.9|23.85|22.22|20.08|19.91|18.51|17.91|17.04|17.56|17.08|16.88|15.57|15.69|16.31|15.69|14.53|14.71|15.65|15.96|15.41|17.9|18|18.01|18.33|5.71|11.78|12.42|15.01|16.18|19.1|18.49|17.28||||
2022-02-19 17:32:16|new_0222_0539|SPNT|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|9.21|10.29|10.19|9.24|8.31|
2022-02-19 17:32:18|new_0222_0540|BRSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|19.18|20.46|21.99|16.28|15.66|15.52|14.29|13.16|5.25|7.02|4.96|7.27|8.63|9.48|9.6|9.65||||
2022-02-19 17:32:21|new_0222_0541|IDEX|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||||
2022-02-19 17:32:24|new_0222_0542|VTOL|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||||
2022-02-19 17:32:26|new_0222_0543|PRDO|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|
2022-02-19 17:32:30|new_0222_0544|CLSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|16.7|12.3333|20|20|30|35.2|30|22.5|32.5|36.5|35|50|34.5|34.4|24.4|15.7|22.5|65|18.5|34.05|20|8.15|5.39|1.24|2.59|12.98|26.71|21.61|17.15|10.94|11.01|||||
2022-02-19 17:32:32|new_0222_0545|ADV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.4|9.9|11.05|10.16|13.17|11.81|10.79|8.65|8.02||||
2022-02-19 17:32:33|new_0222_0546|FMTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.49|49.84|34.9|28.02|24.89|23.19|14.22||||
2022-02-19 17:32:35|new_0222_0547|ECVT|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|14.55|16.95|15.22|11.94|10.35||||
2022-02-19 17:32:36|new_0222_0548|PTVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|18.14|13.74|15.07|12.52|12.68||||
2022-02-19 17:32:37|new_0222_0549|FULC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|7.69|17.45|11.94|18.29|7.63|12.18|11.43|9.51|27.26|17.66||||
2022-02-19 17:32:38|new_0222_0550|SCU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254|273.7|215|203.7|128|42.2|60.4|89.2|121.7|137.1|160|142.7|147.4|150|164.9|133|92.3|85.7|91.5|77.1|96.4|93.6|96.9|103.9|110.4|146|142|134.3|107.1|113.8|126.4|130.5|86|66.2|40.2|40.1|40.2|29.6|22.2|24|30.7|26.3|26.7|21|14.7|9.2|15.45|21.94|24|22.57|11.26|12.67|11.03|15.47|21.51|23.97|27.02|21.44||||
2022-02-19 17:32:41|new_0222_0551|AEVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.37|9.92|10|14.54|11.6|10.57|7.94|7.56||||
2022-02-19 17:32:42|new_0222_0552|AMTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54|115.65|13.01|13.93|18.1|19.82|21.79|15.39|15.04|9.31|14.66|18.57|21.38|24.81|34.77|||||
2022-02-19 17:32:43|new_0222_0553|RGP|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12|14.205|10.89|10.83|12.59|12.735|9.5|8.7|9.05|10.19|13.725|13.135|15.625|19.985|17.53|22.68|24.51|19.92|27.7|29.25|27.5|25.3|23.33|28.96|33.76|31.57|29.98|20.4|16.12|21.74|22.77|17.31|14.29|18.53|15.75|19.11|17.5|16.97|11.47|16.73|19.09|14.11|10.18|9.43|13.38|12.21|11.98|11.4|12.64|10.95|12.59|14.04|13.16|12.38|15.29|15.17|17.69|16.56|16.1|17.54|14.1|15.58|15.34|16.2|17.2|12.65|12.3|16.5|15.7|16.45|15.95|16.12|17.47|15.63|16.87|15.44|13.93|11.44|12.52|12.5|12.82|14.58|15.84|17.18|16.66||||
2022-02-19 17:32:46|new_0222_0554|ITOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.68|24.67|33.82|34.18|25.65|27|46.56||||
2022-02-19 17:32:47|new_0222_0555|VIEW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|8.48|5.42|3.91|
2022-02-19 17:32:48|new_0222_0556|FBRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|10.6|10.6|14.94|
2022-02-19 17:32:49|new_0222_0557|ETD|price|0|||||||||||||||||||||||||||||||||||||||||6.9166|6.375|8|10.4167|8.6667|6.8333|7.5416|8.083|6.959|5.917|7.167|6.792|8.75|8.25|10.375|12.833|14.5|19|20.6667|25.709|39.833|33.25|24.1667|27.3333|27.7083|37.75|31.8125|32.0625|25|24|28.3125|33.5|33.78|32.5|27.5|41.59|38.06|34.85|32.36|34.37|29.43|35.16|36|41.88|41.26|35.91|34.75|40.02|32|33.51|31.35|36.53|42.02|36.55|34.66|36.11|35.34|34.25|32.69|28.5|28.43|24.6|28.02|14.37|11.26|10.36|16.5|13.42|20.63|13.99|17.46|20.01|21.9|21.29|13.61|23.71|25.32|19.93|21.92|25.71|32.92|28.8|27.87|30.42|25.45|24.74|22.8|30.97|27.64|26.34|26.41|27.82|31.82|33.04|31.27|36.85|30.65|32.3|32.4|28.6|22.95|24.5|20.75|17.59|19.13|21.06|19.1|19.06|10.22|11.83|13.54|20.21|27.61|27.6|23.7|26.29||||
2022-02-19 17:32:53|new_0222_0558|ROCC|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||||
2022-02-19 17:32:57|new_0222_0559|ANNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|30.23|25.03|27.84|22.51|18.61|11.49||||
2022-02-19 17:32:58|new_0222_0560|ALRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6667|11.6667|6|6.25|7.7233|9.1667|8.2417|9.39|9.25|9.75|10.2667|11|11.25|10.75|11.0833|10.8567|10.79|10.35|9.9667|10.3333|7.7|6.93|7.25|7.75|7.25|7.8167|8.0933|8.26|7.9367|8.5|8.75|7.75|8.5|9.4167|9.3333|10.3333|10.3333|11.4167|13|14.3333|17|18|17.4367|20.75|19.75|19|20.37|20.25|18.9|20|17.6|17.05|16.8|18.61|19.16|20.4|20.45|23.25|26.15|24.5|19.25|19.85|18.9|21.75|22.85|16.52|19.76|19.17|27.39|31.2|30.41|29.48|29.49|||||
2022-02-19 17:33:01|new_0222_0561|OPRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.22|23.8|10.55|13.44|11.79|19.37|20.71|20.03|25.03|20.25||||
2022-02-19 17:33:02|new_0222_0562|AMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.53|27.13|29.57|20.19|27.29|22.42|23.94|23.42|25.15|25.06|25.11||||
2022-02-19 17:33:04|new_0222_0563|BFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14|14.5|14.5|14.5|14.5|14.5|15.5|15.25|15.5|15.5|16|15.5|16.75|18.5|17.5|17.9|17.73|17|16.5|16.6|15.95|15.75|15.5|14.3|13.75|13.5|13|10.9|9|10|9.3|9.2|11|12|11.5|12|13.5|14.5|13.5|14|14.05|15.45|14.75|15.75|15.5|16|16.25|19|19.3|20.9|20.75|22.65|23.45|24.1|24.05|24.55|27.25|28.2|30.075|33.25|35.3|36.25|37.25|44.7|45.5|53.1|54|48|58.5|68.74|66.88|69.69|58.74|63|56.9|66.23|71.2|70.2|70.6|71.6|||||
2022-02-19 17:33:07|new_0222_0564|FREE|price|0.0440097799511|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.79|9.9|9.87|9.98|6.94|8.19|13.13|13.68|13.1|12.01|||||
2022-02-19 17:33:08|new_0222_0565|NESR|price|0.0139968895801|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 17:33:10|new_0222_0566|DYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.19|21|15.53|21.04|16.24|11.89||||
2022-02-19 17:33:11|new_0222_0567|ATHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.46|34.25|18.4|10.24|9.38|13.03||||
2022-02-19 17:33:12|new_0222_0568|CARE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.35|12.75|9.65|8.95|8.6|8|7|5.1|5.85|7.25|6.55|6.2|8.12|8.15|8|9.25|9.25|9.2|7.77|8|8.95|8.4|9|8.9|9.45|10.5|11.05|11|11.3|11.37|11.7|12.3|13.16|12.46|12.6|13.3|13.65|12.65|13.02|13.011|16.9|15.5|17.33|17.25|17.28|17.9|19.75|14.75|18.9|19.33|19.43|23.72|8.55|8.07|6.69|11.14|12.88|12.73|13.66|14.92||||
2022-02-19 17:33:15|new_0222_0569|ALTO|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||||
2022-02-19 17:33:19|new_0222_0570|GNUS|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|
2022-02-19 17:33:22|new_0222_0571|FRST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|16.6|15.75|13.97|12.442|9.45|9|8|8.25|5.6|4.91|8.4|7.22|7.25|7.79|7.53|7.195|7.42|7.19|6.56|6.26|6.09|6.78|7.04|7.63|8.11|9.46|9.1|9.75|10.2|10|10.96|11.1|11.36|12.03|11.325|11.35|13.21|12.24|11.96|12.73|16.39|16.19|17.1|17.1|16.07|16.28|18.15|16.89|13.38|15.18|14.85|15.59|16.4|9.28|9.41|8.89|12.29|15.01|15.33|13.69|15.12||||
2022-02-19 17:33:25|new_0222_0572|AUD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|31.875|33.75|39.5|66|51|48.125|29.9375|30.875|39.3|49.65|32.74|47.56|55.77|43.58|46.3|47.4|44.75|48.91|47.58|52.4|43.84|37.2812|33.66|35.58|35.1|33|30|29.41|28.48|24.94|24.76|28.43|27.74|23.97|20.18|14.4|10.08|7.5|5.09|1.35|1.05|1.42|5.1|7.67|11.89|10.03|8.06|11.4|10.74|7.93|5.35|6.14|6.44|5.5|6.98|7.13|7.71|9.33|8.56|10.72|10.59|10.29|8.03|12.48|12.15|11.75|10.09|11.27|10.83|13.64|12.85|15.85|14.05|10.2|11.4|11.2|9.5|7.9|7.7|5.42|5.25|6.01|3.4|5.02|1.62|1.74|1.62|2.16|5.08|4.39|3.75|2.56||||
2022-02-19 17:33:28|new_0222_0573|KDNY|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||||
2022-02-19 17:33:30|new_0222_0574|CVLG|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|||||
2022-02-19 17:33:34|new_0222_0575|BVH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7474|13.8864|17.7558|14.3389|10.2432|8.5366|8.5366|8.1953|7.0026|4.9509|4.2683|4.0996|3.927|2.9874|5.8906|6.8297|9.5615|7.6492|10.2442|10.9273|7.9226|7.8538|7.1712|14.1199|20.3418|27.4889|42.3379|38.1654|32.459|37.9783|37.6209|32.1369|26.6529|20.0568|23.8151|23.8534|22.2044|26.0777|17.0272|14.9947|11.1597|5.8675|4.717|2.8379|2.1092|0.8629|0.8437|1.6107|2.1476|1.4189|1.8024|1.6874|1.2655|1.4189|1.6107|1.1888|1.2847|1.4189|1.9175|2.301|3.0411|5.1005|7.4398|9.2039|9.1272|11.1214|13.6141|14.1893|14.8796|12.0801|12.3102|13.7291|10.9296|12.0797|11.3131|9.7791|14.1889|18.7529|23.6808|25.8859|28.417|30.8714|35.4733|34.2078|27.2282|22.0893|23.3549|17.334|18.5612|18.3311|4.9471|8.4752|11.4205|12.45|19.61|16.74|24.72|35.01||||
2022-02-19 17:33:38|new_0222_0576|PASG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|15.75|27.33|13.11|25.57|17.48|13.24|9.96|6.35||||
2022-02-19 17:33:39|new_0222_0577|ME|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|11.43|10.17|11.69|9.06|6.66|||||
2022-02-19 17:33:40|new_0222_0578|QMCO|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||||
2022-02-19 17:33:44|new_0222_0579|AOUT|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.23|15.13|18.98|25.85|26.98|22.78|16.58||||
2022-02-19 17:33:45|new_0222_0580|BRBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5556|22|22.7778|22.6667|21.7778|22.4444|23.5556|22.6667|24.4444|22.4444|22.8889|23.5556|20.4444|21.3333|||20.8889|20|24.4444||18.2222|15.5556|19.1111||20||4.4489|4.4444|4.5556|4.4444|4.4444|4.4489|4.4444|4.8222|4.3778|4.8889|4.6667|4.6667|4.4444|6.2222|7.1111|6.6667|6.8|7.5556|9.3333|7.4444|7.1111|7.16|7.2222|7.3333|7.9778|10.4444|10|9.2222|9.6667|11.2|11.3267|12|12.0667|12.6667|11.2|11.4|13.6667|13.5667|13.5731|10.7|10.1333|9.08|11.8333|14.6667|17.61|16.91|17.81|
2022-02-19 17:33:47|new_0222_0581|BOLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|32.91|15.46|12.65|4.9||||
2022-02-19 17:33:48|new_0222_0582|SQZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|28.98|13.68|14.45|14.42|8.93||||
2022-02-19 17:33:50|new_0222_0583|SPFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.96|16.41|16.32|20.96|12.29|14.24|12.41|18.98|22.72|23.13|24.48|27.98||||
2022-02-19 17:33:51|new_0222_0584|LCTX|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||||
2022-02-19 17:33:56|new_0222_0585|ESGC|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|
2022-02-19 17:33:57|new_0222_0586|RRBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.78|48.45|43.13|54.69|35.26|43.89|42.96|49.2|59.2|50.55|49.57|53.79|||||
2022-02-19 17:33:58|new_0222_0587|HFFG|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|
2022-02-19 17:34:00|new_0222_0588|GTYH|price|0.0203488372093|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|||||
2022-02-19 17:34:02|new_0222_0589|LOTZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|7.13|5.46|3.81|2.27||||
2022-02-19 17:34:03|new_0222_0590|PSTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|14.52|15.3|16.58|15.74|15.95|14.6|16.35|16.99|18.88|18.64|19||||
2022-02-19 17:34:04|new_0222_0591|NKTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|30.06|61.47|32.9|31.69|27.81|15.35||||
2022-02-19 17:34:06|new_0222_0592|AKUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|22.87|19.83|13.87|12.55|11.61|8.5||||
2022-02-19 17:34:07|new_0222_0593|CRDF|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||||
2022-02-19 17:34:09|new_0222_0594|CTXR|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|
2022-02-19 17:34:11|new_0222_0595|BBCP|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||||
2022-02-19 17:34:12|new_0222_0596|ONCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|32.33|13.92|13.8|9.34|5.27||||
2022-02-19 17:34:14|new_0222_0597|HBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.03|18.99|10.53|13.33|11.22|15.15|17.12|17.41|15.55|18.73|||||
2022-02-19 17:34:15|new_0222_0598|FREQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|17.53|17.81|23.25|19.21|35.26|9.5|9.96|7.06|5.13||||
2022-02-19 17:34:16|new_0222_0599|AFCG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|20.65|21.58|22.76||||
2022-02-19 17:34:17|new_0222_0600|ASLE|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||||
2022-02-19 17:34:18|new_0222_0601|TNXP|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||||
2022-02-19 17:34:20|new_0222_0602|TCRR|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||||
2022-02-19 17:34:21|new_0222_0603|SNSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|14.53|9.76|10.52|5.8||||
2022-02-19 17:34:22|new_0222_0604|PSTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|8.87|10.97|9.55|10.02|7.29|6.81||||
2022-02-19 17:34:23|new_0222_0605|ETNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|26.29|25.25|19.93|25.66|24.37|23.68|18.7|19.59|13.07||||
2022-02-19 17:34:24|new_0222_0606|BDTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|24.95|42.16|30.23|32.05|24.26|12.19|8.46|5.33||||
2022-02-19 17:34:25|new_0222_0607|TIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.25|13.1|16.15|15.08|10.35|8.91|
2022-02-19 17:34:27|new_0222_0608|SBTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.34|43.63|30.89|9.98|6.66||||
2022-02-19 17:34:27|new_0222_0609|PBFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.285|12.69|15.31|10.38|9.15|8.99|10.61|11.63|12.02|12.96|11.15|
2022-02-19 17:34:29|new_0222_0610|IBIO|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||||
2022-02-19 17:34:31|new_0222_0611|FOA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.14|7.63|4.95|3.97||||
2022-02-19 17:34:32|new_0222_0612|CRD.A|price|0||||||||||||||||||||||||||||||10.5001|7.5001|10.5001|13|14.9167|17.5833|17.4167|16.8334|12.9167|11.5001|15|14.6667|11.75|10.6667|10.6667|11.1667|11|10.4167|10.5|10.5|11.5|10.5|10.6667|10.167|11.3333|13.667|14.417|14.5|15.375|20.75|19|19.0625|18.75|16.25|13.375|10.1875|13.5|11.8125|11.375|11|10.875|10.5|10.1875|10|12.5|9.15|8.74|11.3|6.15|5.18|4.1|4.16|4.85|6.97|7.09|4.88|4.72|6.5|7|7.08|6.67|7.6|5.8|5.81|6.61|5.99|5.99|5.55|6.4|5.52|3.5|4.5|6.25|10.06|6.74|4.23|3.65|3.25|3.34|3.02|2.45|2.04|2.43|3.38|5.03|3.77|4.07|3.9|3.86|4.32|5.64|5.3|5.07|7.34|7.69|9.34|8.1|7.74|8.57|7.55|7.61|5.59|5.07|6.02|7.63|8.9599|9.47|8.14|7.78|9.58|8.5|8.02|8.61|9|8.9|9.24|10.53|10.88|11.47|7.2|7.89|6.54|7.39|10.65|9.07|8.97|7.49||||
2022-02-19 17:34:36|new_0222_0613|MEC|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||||
2022-02-19 17:34:38|new_0222_0614|ONCT|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||||
2022-02-19 17:34:41|new_0222_0615|AOMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.87|16.93|16.38||||
2022-02-19 17:34:42|new_0222_0616|BCEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.48|11.12|17.27|15.43|23.45|13.97|16.75|15.33|8.52|5.76|3.13||||
2022-02-19 17:34:43|new_0222_0617|INZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.55|26.29|20.64|19.8|17.04|11.59|6.82||||
2022-02-19 17:34:44|new_0222_0618|HOFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.44|2.49|1.23|5.02|3.93|2.65|1.52||||
2022-02-19 17:34:45|new_0222_0619|MILE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.995|10.29|9.15|3.55|2.19||||
2022-02-19 17:34:46|new_0222_0620|VEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|7.53|3.95|5.02|6.23|8.87|12.49|13.16|13.7||||
2022-02-19 17:34:47|new_0222_0621|TLIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.26|12.85|11.03|6.25|4.01||||
2022-02-19 17:34:48|new_0222_0622|LSEA|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|
2022-02-19 17:34:49|new_0222_0623|STON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.19|20.1|21.07|22.65|22.65|20.22|21.05|19.9|20.98|25|24.36|25.88|24.72|20|17.65|17.34|14.45|10.69|11.15|14.98|17.09|19.48|19.15|20.21|25.07|29.2|26.05|27.54|29.11|25.5|25.28|25.8|23.08|21.68|26.28|24.82|23.09|25.37|24.83|24.01|26.2|25.76|28.34|29.85|27.99|27.1|24.84|24.95|25.45|8.41|9.31|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|
2022-02-19 17:34:52|new_0222_0624|SGTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.03|22.35|10.73|5.65|2.76||||
2022-02-19 17:34:53|new_0222_0625|HPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.05|15.97|6.05|10.23|9|14.64||||
2022-02-19 17:34:54|new_0222_0626|SPRB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.89|24.31|16.6|11.21|6.01|4.46||||
2022-02-19 17:34:56|new_0222_0627|HMPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32|9.3|5.93|4.12|4.5||||
2022-02-19 17:34:57|new_0222_0628|DTRUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|
2022-02-19 17:34:57|new_0222_0629|DELHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.9|12.3|11.32|
2022-02-19 17:34:58|new_0222_0630|HELFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|23.59|23.15|19.05|
2022-02-19 17:35:00|new_0222_0631|HENOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5125|7.65|6.75|7.875|10.1375|12.9875|13.5975|12.0875|13.0625|15.335|14.9|16.7275|13.775|14.575|17.2175|15.825|19.8125|20.5475|23.71|23.525|26.0125|28.84|26.235|28.325|26.8225|27.155|29.715|28.5425|24.845|28.5075|26.995|29.2825|33.9725|29.6925|32.405|35.3975|33.8325|33.1325|32.125|31.9975|30.6513|27.3975|24.92|24.58|25.51|25.63|17.85|23.03|25.822|28.29|27.87|26.65|23.11|20.23|
2022-02-19 17:35:03|new_0222_0632|IFNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.625|87.3125|53.125|36.5|35.08|23.55|15.54|19.83|22.19|14.92|7.81|7.48|7.15|9.7|14.76|13.41|13.6|13.16|10.83|10.82|9.53|9.27|9.55|9.17|10.01|10.87|12.19|13.93|15.24|16.39|16.77|11.79|6.41|9.53|7.35|1.09|1.09|3.53|5.35|5.54|6.31|5.84|6.21|9.2|10.12|10.63|8.53|7.55|9.81|6.63|7.39|8.15|8.33|8.45|10.35|10.63|11.695|12.32|11.51|10.7|12.14|12.68|10.63|14.93|13.66|14.06|16.66|17.33|18.46|21.57|25.06|27.22|28.23|25.86|23.185|19.68|21.995|16.99|20.092|22.54|11.93|23.475|28.66|38.59|41.8|41.17|42.68|46.36||||
2022-02-19 17:35:07|new_0222_0633|RWEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|37.25|33.5|33.5|34.25|38.5|35.875|38.875|40.8|36.5|37.35|37.25|32.6|26.5|21.85|30.4|26.6|38.45|43.15|46.35|47.85|55.15|59.35|62.6|67.5|74.55|84.9|84.05|113.8|110.4|105.65|110.5|122.3|137|118.25|123.85|96.69|90.75|72|79|93.53|98.65|87.1|64.94|67.66|65.55|62.18|53.49|35.19|35.97|48.17|38.77|45.8|41.11|37.25|32.06|34.89|36.44|40.115|42.56|40.25|32.06|26.61|21.69|10.4|12.53|12.2|14.81|16.32|11.9|15.9|22.06|22.84|20.14|24.86|22.815|25.26|21.315|26.815|25.84|31.11|30.21|25.57|36.05|37.574|40.54|38.03|36.08|36.94|40.04|
2022-02-19 17:35:10|new_0222_0634|SOAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.6416|78.6416|78.6416|78.6416|127|127|
2022-02-19 17:35:12|new_0222_0635|SMNEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.15|37|29.97|27.01|25.98|
2022-02-19 17:35:13|new_0222_0636|ZLNDY|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|
2022-02-19 17:35:15|new_0222_0637|SHEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.4|||||
2022-02-19 17:35:16|new_0222_0638|TTE|price|0|||||||||||||||||||||||||||||||||||11.125|11.8125|10.4375|11.375|10.5|10.375|12|11.8125|13.5625|13.5625|13.0625|14.3125|14.625|14.75|15|15.125|15.0625|17|17|18.5625|19.5625|20.125|21.1875|25.3125|28.6565|27.875|30.0315|32.6875|31.4063|24.875|30.5|32.2188|31.7188|34.625|36.8125|38.5|36.7188|36.3438|33.975|35.1|33.775|35.12|38.3|40.45|32.925|35.75|31.635|37.9|37.9|46.255|46|48.04|51.085|54.92|58.615|58.425|67.91|63.2|65.865|65.52|65.94|71.92|69.78|80.98|81.03|82.6|74.01|85.27|60.68|55.3|49.06|54.23|59.26|64.04|58.02|44.64|51.6|53.48|60.97|57.84|43.87|51.11|51.12|44.95|50.1|52.01|47.98|48.7|57.92|61.27|65.6|72.2|64.45|51.2|49.66|49.17|44.71|44.95|45.42|48.1|47.7|50.97|50.42|49.59|53.52|55.28|57.69|60.56|64.39|52.18|55.65|55.79|52|55.3|37.24|38.46|34.3|41.91|46.54|45.26|47.93|49.46||||
2022-02-19 17:35:22|new_0222_0639|SONY|price|0.0245815899582|7.1023|6.25|6.8182|7.5569|7.3295|6.1932|7.1591|7.7273|7.7273|6.7614|8.3523|9.716|10.341|8.2955|10|8.7501|9.0909|14.716|13.2386|18.9773|20.1137|23.8636|21.7614|23.1818|22.6137|26.1932|26.7046|22.8978|24.1477|26.8182|22.6705|21.6478|20.9091|20.6818|19.875|15.375|16.1875|15.625|16.1875|19.1875|22.4375|21.1875|22.75|28.1875|27.9375|29.625|30.188|24.438|25.438|27.125|22.875|30.375|32.25|32|30.125|34.563|36.688|50.907|42.188|42.532|42.469|42.5|32.9375|45.6563|46.25|62.5938|79.875|140.0625|112.8125|93.9375|83|72.25|76.65|49.52|38.2|51.7|54.2|45.33|43.24|35.13|24.74|31.2|35.2|41.81|38.4|34.65|34.85|40.02|36.71|32.51|32.8|46.07|48.94|45.99|40.98|50.49|53.26|52.74|49.46|40.07|45.79|37.67|23.24|20.63|25.86|27.96|29.39|38.32|34.22|31.22|33.84|31.83|28.31|25.1|20.97|20.77|16.21|12.15|11.74|17.4|16.43|21.04|17.25|19.12|17.64|18.43|19.82|26.78|30.23|28.35|28.4|25.72|24.1|33.41|31.33|33.73|34.52|41.07|43.41|48.34|45.83|54.02|54.13|42.24|50.37|56.86|60.83|59.18|64.25|77.96|83.66|106.01|100.16|104.3|115.79|||||
2022-02-19 17:35:29|new_0222_0640|NWG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.5854|175.4146|132.878|88.5854|64|12.78|7.08|11.72|16.68|9.36|13.16|13.65|15.22|12.49|13.51|12.71|7.63|6.21|9.11|7.7|8.56|10.16|8.37|9.89|11.91|10.67|10.1|11.55|11.76|12.04|10.23|11.06|9.3|8.78|6.41|7.12|4.6|5.61|6.06|6.3|7.36|7.48|7.36|6.91|6.76|5.18|6.52|5.56|5.14|6.3|2.96|3.1|2.35|4.47|5.37|5.63|5.65|6.15|||
2022-02-19 17:35:33|new_0222_0641|LI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.39|28.83|25|34.94|26.29|32.1||||
2022-02-19 17:35:33|new_0222_0642|XPEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20.07|42.83|36.51|44.42|35.54|50.33||||
2022-02-19 17:35:35|new_0222_0643|DIDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|7.79|4.98||||
2022-02-19 17:35:35|new_0222_0644|BEKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.29|61.3|61.54|56.98|47.68|18.26|20.12||||
2022-02-19 17:35:36|new_0222_0645|LU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|14.2|14.52|11.3|6.98|5.63||||
2022-02-19 17:35:38|new_0222_0646|BZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.65|35.99|34.88||||
2022-02-19 17:35:38|new_0222_0647|YMM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.38|15.33|8.37|||
2022-02-19 17:35:39|new_0222_0648|CSAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|19.02|16.75|15.67||||
2022-02-19 17:35:41|new_0222_0649|TIMB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|18.875|16.188|20.25|19.25|30|68.625|45.188|31.563|26.625|18|19.75|10.77|15.96|14.88|9.75|7.4|7.7|6.82|8.6|9.48|14.35|12.45|12.9|13.75|15.09|14.55|15.83|18.3|25.27|39.71|25.58|27.95|34.37|33.15|36.02|40.4|36.22|31.78|29.51|19.83|13.74|13.69|17.15|24.6|28.67|27.76|28.59|32.74|33.5|42.84|47.86|23.52|25.28|32.32|26.62|19.39|19.1|20.9|17.92|22.5|25.65|24.4|29.55|26.2|21.97|16.58|16.53|9.44|8.64|11.31|10.1|12.2|11.54|16.02|14.22|18.45|19.06|20.94|17.32|14.84|15.27|15.08|15.36|14.36|18.53|12.7|13.76|11.6|13.78|11.13|12.09|10.89|11.31||||
2022-02-19 17:35:44|new_0222_0650|EVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.2813|1.5|2.1094|3.6563|0.9688|0.1484|0.25|0.1975|0.0475|0.0975|0.1325|0.0175|0.0025|0.0013|0.0003|0.0008|0.0005|0.0025|2.5375|0.0013|2.04|0.0013|1.9325|3.715|3.2875|3.9825|5.6075|3.725|3.6225|0.785|0.835|0.91|0.83|0.7925|0.5575|0.865|0.84|0.475|0.4325|0.6075|1.225|1.5225|1.325|1.2275|1.6025|1.87|2.0775|1.81|1.4825|1.5475|1.9225|1.2925|1.72|1.7225|1.54|1.68|2.2048|2.5835|2.63|2.4668|1.9255|2.2375|1.9968|2.0375|2.2375|2.1925|1.8525|2.05|2.7375|3.525|4.7375|7.685|11.01|7.9325|9.315|8.605|10.9825|9.6875|13.2625|13.7025|11.275|12.625|11.5237|13.855|12.95|17.3875|18.2275|21.8125|23.7625|22.32|
2022-02-19 17:35:48|new_0222_0651|OZON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.02|41.41|56.07|58.62|50.45|29.61|||
2022-02-19 17:35:49|new_0222_0652|OTLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.71|24.46|15.12|7.96||||
2022-02-19 17:35:50|new_0222_0653|ABCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|6.2|6|5||5.5|6.5||6.5|6.94|6.5|8.14|8.31|6.63|6.59|6.45|7.29|7.05|8.23|8.62|10.375|8.3144|9.5|11.04|9.554|10.67|12.774|14.0275|14.4999|17.7775|18.35|19.74|14.33|15.36|19.01|14.36|18.2|13.88|16.515|15.57|20.3|19.76|19.25|20.27|23.84|
2022-02-19 17:35:52|new_0222_0654|RLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|10.36|8.73|4.52|3.9|
2022-02-19 17:35:53|new_0222_0655|TUYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|24.5|9.07|6.25|
2022-02-19 17:35:54|new_0222_0656|ASAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|17.1|17.43|11.85|
2022-02-19 17:35:55|new_0222_0657|EXAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.19|19.76|||
2022-02-19 17:35:56|new_0222_0658|MNSO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|26.39|24.02|20.79|15.24|10.34||
2022-02-19 17:35:57|new_0222_0659|ZH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.11|13.56|9.23|5.54||||
2022-02-19 17:35:58|new_0222_0660|OLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|34.42|24.25|18.2||||
2022-02-19 17:35:59|new_0222_0661|NVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.74|
2022-02-19 17:35:59|new_0222_0662|TDCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.68|19.15|
2022-02-19 17:36:00|new_0222_0663|VALN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.98|26.35|31.4|55.51|
2022-02-19 17:36:02|new_0222_0664|DDL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|23.67|16.17||||
2022-02-19 17:36:03|new_0222_0665|MYTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.92|28.26|30.43|26.9|21.21||||
2022-02-19 17:36:04|new_0222_0666|TRMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|18.47|15.15||||
2022-02-19 17:36:05|new_0222_0667|PRTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.9|54|59.13|48.9999|47.99|37|
2022-02-19 17:36:06|new_0222_0668|IMCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.36|42.57|39.05|37.07|34.24||||
2022-02-19 17:36:07|new_0222_0669|CD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|23.96|16.54|15.09|8.41|6.59|
2022-02-19 17:36:08|new_0222_0670|CNTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|22.21|16.7|11.26|||
2022-02-19 17:36:09|new_0222_0671|MOLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|19.61|19.18||||
2022-02-19 17:36:10|new_0222_0672|YALA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|14.33|25.01|19.99|7.59|6.71|
2022-02-19 17:36:11|new_0222_0673|RERE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|10.03|5.94|
2022-02-19 17:36:12|new_0222_0674|YSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|17|12.35|9.37|3.81|2.15||||
2022-02-19 17:36:13|new_0222_0675|DDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.61|15.5||||
2022-02-19 17:36:15|new_0222_0676|SLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3061|22|23|26.1646|20.61|23.89||||
2022-02-19 17:36:16|new_0222_0677|HEPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|6.86|1.91|||
2022-02-19 17:36:17|new_0222_0678|CMPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9|47.64|36.82|38.15|29.87|22.1||||
2022-02-19 17:36:18|new_0222_0679|PHAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.195|12.83|11.27|9.5|8.94|
2022-02-19 17:36:20|new_0222_0680|CIAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|12.33|||
2022-02-19 17:36:20|new_0222_0681|MF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|4.36|5.01|
2022-02-19 17:36:21|new_0222_0682|WDH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.28|6.48|2.39|1.38|
2022-02-19 17:36:22|new_0222_0683|LIAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|6.16||||
2022-02-19 17:36:23|new_0222_0684|ARBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|12.16||||
2022-02-19 17:36:25|new_0222_0685|RNLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|12.19|16|25.66|30.86|20.05|15.9||||
2022-02-19 17:36:26|new_0222_0686|RAAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|13.73|8.48|4.42|2.9|
2022-02-19 17:36:27|new_0222_0687|GOTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.01|15.02|21.91|42.17|59.99|93.98|50.69|33.88|14.77|2.8|1.56|||
2022-02-19 17:36:28|new_0222_0688|VACC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|16.78|15.74|11.11||||
2022-02-19 17:36:29|new_0222_0689|NBTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|15.04|13.78|11.36|8.1|
2022-02-19 17:36:30|new_0222_0690|EM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.58|6.07|3.34|1.46|
2022-02-19 17:36:31|new_0222_0691|AENZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|19.98|21.37|17.56|17.31|15.02|12.29|7.55|7.02|3.71|2.95|4.06|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|2.3608|2.36|1.62|1.76|1.67|
2022-02-19 17:36:33|new_0222_0692|ADAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|17.95|13.56|14.365|8.0684|
2022-02-19 17:36:34|new_0222_0693|OPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.584||5.2|||4.384|3.232|2.272|3.888|4.144|3.888|3.888|20.824|14.4|21.36|14.176|16.32|11.21|8.9|7.7765|7.74|7.515|
2022-02-19 17:36:35|new_0222_0694|GRCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.72|15.4|13|13.87|6.04||||
2022-02-19 17:36:36|new_0222_0695|CNTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|19.53|24.23|5.15|||
2022-02-19 17:36:37|new_0222_0696|ZME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|2.9|4.52|
2022-02-19 17:36:38|new_0222_0697|VIAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.91|13.46|12.92|11.22|7.66|7.35||||
2022-02-19 17:36:39|new_0222_0698|MYNA|price|0.104046242775|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.29|9.96|
2022-02-19 17:36:40|new_0222_0699|BTCM|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|5.32|21.1|8.62|8.29|6.39|
2022-02-19 17:36:42|new_0222_0700|GET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.4|
2022-02-19 17:36:43|new_0222_0701|HYW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|7.6|6.109|5.61|
2022-02-19 17:36:44|new_0222_0702|AMAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|13.5|9.03|
2022-02-19 17:36:45|new_0222_0703|ZEPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.44|9.03|10.69|9.79|13.09|9.72|10.23|12.02|13.12|12.36|12.83|11.97|10.73|12.45|8.39|4.86||||
2022-02-19 17:36:47|new_0222_0704|SOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|57.2|65.9|56.5|47.3|25.1|25.2|11.2|11.2|5.113|5|3.9|1.47|3.3|1.87|1.45|4.98|3.31|2.03|0.821|
2022-02-19 17:36:48|new_0222_0705|MDXH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|9.52|||
2022-02-19 17:36:50|new_0222_0706|LXEH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.53|8.43|8.3|10.0649|7.8745|9.94|
2022-02-19 17:36:51|new_0222_0707|KUKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36|6.85|5.34|6.0419|4.26|
2022-02-19 17:36:51|new_0222_0708|LBPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.83|10.7937|6.16|5.45|
2022-02-19 17:36:53|new_0222_0709|BNOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|
2022-02-19 17:36:54|new_0222_0710|OG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.36|4.33|8.84|2.52|
2022-02-19 17:36:55|new_0222_0711|ORPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.33|10.73|8.385|7.35|4.11|2.41|
2022-02-19 17:36:56|new_0222_0712|EVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|5.9|7.74|9.64|4.42||||
2022-02-19 17:36:57|new_0222_0713|YQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.24|28.56|14.6|3.6004|1.25|
2022-02-19 17:36:58|new_0222_0714|MITC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|6.7|6.09|5.34|
2022-02-19 17:36:59|new_0222_0715|IH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.96|18.12|12.51|10.34|4.71|2.8|
2022-02-19 17:37:00|new_0222_0716|BPTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|12.8|10.59|8.65|5.34|
2022-02-19 17:37:01|new_0222_0717|WKEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.25|15.5|15.3|12|4.5692|6.8101|6.4|7.63|14.33|7.17|6.2|4.01|
2022-02-19 17:37:02|new_0222_0718|PPBT|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|3.84|4.08|4.85|4.69|3.95|
2022-02-19 17:37:04|new_0222_0719|BQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|5.21|5.57|4.49|2.31|0.8818|
2022-02-19 17:37:05|new_0222_0720|CMMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.2|108|68|42.56|22.4|12.576|21.92|19.04|32|28.78|19.21|11.95|7.05||||
2022-02-19 17:37:06|new_0222_0721|AHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.93|33.15|33.78|30.69|23.97|6.51|8.76|6.78|4.77|2.793|1.26|2.4228|1.5517|2.39|1.8|1.5|1.87|1.91|
2022-02-19 17:37:07|new_0222_0722|AHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.11|4.88|
2022-02-19 17:37:08|new_0222_0723|WAVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.14|6.81|4.3104|
2022-02-19 17:37:09|new_0222_0724|MRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|11.414|9.7|8.52|6.0526|
2022-02-19 17:37:10|new_0222_0725|FHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.89|3.04|1.57|
2022-02-19 17:37:11|new_0222_0726|QNRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.9|92|61.8|218|162|162.2|136.8|124|143|96|47.2|20.216|10.4|9.7|8.8788|5.88|12.6|8.6|9.32|12.24|14.68|18.49|1.91||||
2022-02-19 17:37:12|new_0222_0727|ANPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.12|7.7|5.14|3.74|5.3|5.99|4.21|3.24|1.22|
2022-02-19 17:37:13|new_0222_0728|COIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297.64|253.3|227.48|252.37||||
2022-02-19 17:37:14|new_0222_0729|PATH|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|62.56|50.25|36.53||||
2022-02-19 17:37:15|new_0222_0730|HOOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.15|42.08|17.76||||
2022-02-19 17:37:16|new_0222_0731|DNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.24|9.96|11.59|8.31||||
2022-02-19 17:37:17|new_0222_0732|RBLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.83|89.98|75.55|103.16|||||
2022-02-19 17:37:18|new_0222_0733|CGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.875|14.063|6.25|3.75|4.4|2.95|4.5|3.9|2.2|1.32|1.89|2.01|5.05|5.01|5.15|5.96|4.71|4.81|5.11|3.83|3.19|3.66|3.59|4.05|3.1|2.6|2.57|2.52|2.91|2.54|1.7|2.16|2.06|1.79|0.42|0.66|1.68|3.13|2.84|4.9|3.86|4.6|4.83|4.94|3.94|4.28|4.65|5.91|3.46|4.12|5.37|5.16|6.19|9.46|8.15|10.09|8.98|8.9|8.45|7.56|7.54|4.83|6.61|5.59|6.79|6.57|5.6|4.4|3.6|3.85|2.8|4|3.95|3.8|2.34|4.14|3.95|4.21|5.62|7.18|16.21|17.65|12.37|8.56|8.33|6.3|4.13||||
2022-02-19 17:37:21|new_0222_0734|DCYHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7|30|||24.03|21.05||21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|22.05|19.8|18.52|24.35|26.5|27.05|27.05|27.05|
2022-02-19 17:37:23|new_0222_0735|TOST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.95|34.71||||
2022-02-19 17:37:24|new_0222_0736|KAKZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.1|70.9709|93.8889|112.5|142.3552|
2022-02-19 17:37:25|new_0222_0737|FTCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.23|17.95|26.91|19.71|8.44|10.35|7.9|17.75|23|62.41|50.94|51.3|38.9|33.32||||
2022-02-19 17:37:26|new_0222_0738|CND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|9.78|9.85|10.08|10.4|
2022-02-19 17:37:27|new_0222_0739|MKFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.62|6.56|5.37||||
2022-02-19 17:37:28|new_0222_0740|BLDE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|9.83|9.67|9.97|10.05|11.08|10.29|10.5|10.4|8.83||||
2022-02-19 17:37:29|new_0222_0741|VLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|7.81||||
2022-02-19 17:37:30|new_0222_0742|MGA|price|0.27041451699||||||2.8255|3.2205|3.737|3.3116|3.8585|3.342|5.1042|5.651|6.046|4.7396|5.8637|5.3776|4.1927|2.1875|2.3698|2.7648|2.7648|2.6432|2.7648|2.5521|2.6432|1.9748|0.7292|0.7595|0.7595|0.5469|1.5799|1.8533|2.7344|3.9193|5.9548|6.1068|6.2587|5.0738|8.1423|8.0208|9.4791|10.7552|11.4236|10.9071|10.0868|8.4098|9.0315|8.2028|10.8973|10.2457|10.9269|10.9863|10.5419|11.8744|11.7558|12.3483|15.8126|15.6056|18.4633|17.6633|14.882|13.5328|12.5107|13.0286|11.9247|9.8805|8.9713|10.4852|11.1721|10.0647|10.3753|11.6806|14.0961|11.8623|16.4847|16.5722|13.1923|12.1225|11.7255|13.1497|17.0634|20.0575|19.8|19.725|20.125|18.2375|16.725|15.2825|19.275|17.43|18.9225|19.6125|18.3725|18.7|18.7775|19.7875|21.9275|23.69|18.0375|18.6575|14.775|8.4175|6.6875|8.49|12.74|9.9075|15.4625|16.415|18.67|22.635|23.955|25.625|24.385|19.075|23.87|21.915|20.01|22.205|29.35|30.085|38.23|42.35|48.155|48.995|53.7|49.355|53.66|50.43|54.36|52.73|42.96|42.02|38.57|41.05|43.16|41.77|47.69|54.55|56.35|59|60.78|49.24|48.69|55.64|50.42|53.77|31.92|39.03|46.17|51.11|88.04|94.42|83.83|81.3||||||
2022-02-19 17:37:35|new_0222_0743|ESLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|7.625|7.938|12.063|13.75|13.75|12.625|12.938|12.625|12|14.188|17.5|13.5|15.375|14.625|14.875|14.313|12.75|13.625|15.8|16.43|18.5|18.11|16.56|15.67|16.07|16.63|19.4|17.08|18.3|17.95|19.93|20.09|26.4|23.52|22.02|21.87|24.61|23.31|26.84|29.77|32.3|35.901|42.74|47.38|59.56|55.45|59|51.67|46.48|48.23|61.85|68.15|65.05|64.01|50.28|53.03|53.13|55.17|47.88|39.8|40.93|38.54|34.6|34.04|40.05|42.2|42.07|53.47|60.71|60.91|61.5|62.09|60.735|72.21|78.26|74.61|88.33|93.79|90.95|95.82|101.89|113.65|123.75|147.08|133.29|121.57|118.74|125.52|114.02|129|149.51|164.77|155.06|127.69|137.05|120.3|130.8|143|129.75|144.84|174.13|
2022-02-19 17:37:39|new_0222_0744|ACHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|10.05|9.96|8.88|6.04||||
2022-02-19 17:37:40|new_0222_0745|ONVO|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|
2022-02-19 17:37:42|new_0222_0746|SLGC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|12.26|12.39|11.64||||
2022-02-19 17:37:43|new_0222_0747|QSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|8.34|7.87||||
2022-02-19 17:37:43|new_0222_0748|RPTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.02|30.77|34.3|30.69|31.18|26.24|21.09||||
2022-02-19 17:37:44|new_0222_0749|DYNS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.94|9.94|9.86|
2022-02-19 17:37:45|new_0222_0750|EVGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4944|3.9|3.58|||6.9866|10.5|6.4|10|11.2|10.3|7.98|7.9|8.26|8.2|8.32|7.5|9.4|10.1|12.7|15.2|19.62|19.3499|16.36|13.2298|9.23|9.31|9.01|8.41|9.04|6.54|6.1|6.44|5.1|5.35|5.03|4.35|3.07|3.15|2.9216|2.98|1.98|1.83|1.51|1.6851|1.52|1.01|1.13|3.96|4.9|5.04|3.42|2.63|1.65||||
2022-02-19 17:37:48|new_0222_0751|GENI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|18.77|18.66|7.6||||
2022-02-19 17:37:49|new_0222_0752|KIND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|9.9402|10.18|7.89||||
2022-02-19 17:37:49|new_0222_0753|MNDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.59|326.2|308.72||||
2022-02-19 17:37:50|new_0222_0754|JOBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.56|10.15|9.98|10.06|7.3|
2022-02-19 17:37:51|new_0222_0755|MYNA|price|0.104046242775|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.29|9.96|
2022-10-22 16:46:19|usa_0000|AAPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.8|177.57|174.61|136.72|138.2|
2022-10-22 16:46:20|usa_0001|XOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.47|61.19|82.59|85.64|87.31|
2022-10-22 16:46:21|usa_0002|MSFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331.62|336.32|308.31|256.83|232.9|
2022-10-22 16:46:22|usa_0003|JNJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.88|171.07|177.23|177.51|163.36|
2022-10-22 16:46:24|usa_0004|BRK.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.01|299|352.91|273.02|267.02|
2022-10-22 16:46:25|usa_0005|WFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.16|47.98|48.46|39.17|40.22|
2022-10-22 16:46:26|usa_0006|GE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.87|94.47|91.5|63.67|61.91|
2022-10-22 16:46:27|usa_0007|JPM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.89|158.35|136.32|112.61|104.5|
2022-10-22 16:46:28|usa_0008|PG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.99|163.58|152.8|143.79|126.25|
2022-10-22 16:46:30|usa_0009|PFE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.74|59.05|51.77|52.43|43.76|
2022-10-22 16:46:31|usa_0010|CVX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.49|117.35|162.83|144.78|143.67|
2022-10-22 16:46:32|usa_0011|VZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.99|51.96|50.94|50.75|37.97|
2022-10-22 16:46:33|usa_0012|DIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.07|154.89|137.16|94.4|94.33|
2022-10-22 16:46:34|usa_0013|T|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0635|18.5654|23.63|20.96|15.34|
2022-10-22 16:46:36|usa_0014|MRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.05|76.64|82.05|91.17|86.12|
2022-10-22 16:46:37|usa_0015|BAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.78|44.49|41.22|31.13|30.2|
2022-10-22 16:46:38|usa_0016|KO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.37|59.21|62|62.91|56.02|
2022-10-22 16:46:39|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-10-22 16:46:40|usa_0018|C|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.16|60.39|53.4|45.99|41.67|
2022-10-22 16:46:41|usa_0019|HD|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||371.74|366.98|300.4|300.94|275.53|
2022-10-22 16:46:42|usa_0020|INTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|51.5|49.56|37.41|25.77|
2022-10-22 16:46:43|usa_0021|GILD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.88|72.61|59.45|61.81|61.69|
2022-10-22 16:46:44|usa_0022|CMCSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.43|50.33|46.82|39.24|29.33|
2022-10-22 16:46:45|usa_0023|GOOGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.046|144.852|139.0675|108.963|95.65|
2022-10-22 16:46:46|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.2705|144.6795|139.6495|109.3725|96.15|
2022-10-22 16:46:48|usa_0025|IBM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.491|133.66|130.02|141.19|118.81|
2022-10-22 16:46:49|usa_0026|PEP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.6|173.71|167.38|166.66|163.26|
2022-10-22 16:46:50|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.6215|166.717|162.9975|106.21|113|
2022-10-22 16:46:51|usa_0028|ORCL|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.94|90.74|75.97|71.92|74.15||
2022-10-22 16:46:52|usa_0029|CSCO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.97|55.67|48.98|45.37|42.8|
2022-10-22 16:46:53|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.77|216.71|221.77|196.89|177.65|
2022-10-22 16:46:54|usa_0031|WMT|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.42|139.81|152.99|132.05|136.8|
2022-10-22 16:46:55|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.54|95|93.94|98.74|83.01|
2022-10-22 16:46:56|usa_0033|AMGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.97|224.97|241.82|243.3|225.4|
2022-10-22 16:46:58|usa_0034|CVS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.28|103.16|101.21|92.66|95.37|
2022-10-22 16:46:59|usa_0035|UNH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460.47|502.14|509.97|513.63|505.04|
2022-10-22 16:47:00|usa_0036|QCOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.04|182.87|152.82|127.74|112.98|
2022-10-22 16:47:01|usa_0037|SLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.26|29.95|41.31|35.76|35.9|
2024-05-17 18:01:08|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|
2024-05-17 18:01:12|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|
2024-05-17 18:01:16|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821||5.9688||5.7813|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|
2024-05-17 18:01:18|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|
2024-05-17 18:01:22|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|
2024-05-17 18:01:25|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|
2024-05-17 18:01:29|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|175.53|
2024-05-17 18:01:33|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|
2024-05-17 18:01:37|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|
2024-05-17 18:01:40|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|
2024-05-17 18:01:44|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|
2024-05-17 18:01:47|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|
2024-05-17 18:01:51|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|
2024-05-17 18:01:54|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|
2024-05-17 18:01:57|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|
2024-05-17 18:02:01|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|
2024-05-17 18:02:04|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|
2024-05-17 18:02:08|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:02:09|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|
2024-05-17 18:02:12|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|
2024-05-17 18:02:16|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|
2024-05-17 18:02:19|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|
2024-05-17 18:02:22|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|
2024-05-17 18:02:26|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|
2024-05-17 18:02:28|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|
2024-05-17 18:02:30|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|
2024-05-17 18:02:33|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.438|46|49.563|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|
2024-05-17 18:02:37|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|
2024-05-17 18:02:40|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|122.9|
2024-05-17 18:02:43|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|
2024-05-17 18:02:46|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|290.37|
2024-05-17 18:02:48|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|
2024-05-17 18:02:52|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.9|113.25|107.97|96.73|80.84|79.91|75.17|87.03|76.65|75.28|85.7|71.16|74.6|76.35|82.79|88.69|100|101.45|94.26|92.58|98.74|95.79|101.19|90.27|97.69|95.92|94.08|92.2|
2024-05-17 18:02:54|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|
2024-05-17 18:02:58|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|
2024-05-17 18:03:02|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|
2024-05-17 18:03:05|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0037|SLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0038|BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0039|MDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0040|MMM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0042|ACT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0043|BMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0044|MO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0046|UNP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0048|MCD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0050|MA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0052|GS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0053|COP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0054|HON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0055|AIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0056|LOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0057|USB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0058|EBAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0060|AXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0062|LLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0063|ABT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0064|NKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0065|UPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0067|COST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0068|FOXA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0070|CL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0072|TXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0073|F|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0075|OXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0076|ACN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0078|HPQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0079|DOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0080|GM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0083|MS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0084|LMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0085|DUK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0086|TMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0089|TGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0090|EOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0091|DHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0093|FDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0094|CAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0095|PNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0096|MET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0097|TJX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0098|BLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0099|BK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0100|COF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0101|NEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0104|PSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0107|ADP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0108|CRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0109|GD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0110|D|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0112|KMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0114|EMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0115|SO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0116|KR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0117|HAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0120|BAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0121|ADBE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0122|LYB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0123|WMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0126|DAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0128|REGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0129|CI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0131|YUM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0132|TRV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0133|GIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0136|SCHW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0137|CSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0138|JCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0139|NOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0140|STT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0141|NSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0142|ETN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0143|APD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0144|AVGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0145|PPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0146|ITW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0148|ADM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0149|SYK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0150|MMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0152|ECL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0154|CAH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0156|DE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0157|BDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0158|MU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0160|LUV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0161|AFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0162|GLW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0165|EXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0170|BBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0172|PSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0173|INTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0174|AON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0175|HUM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0177|AMAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0178|AEP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0179|TWTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0180|DFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0183|ICE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0184|DVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0185|SRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0186|NFLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0187|MYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0189|VFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0190|APA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0191|ABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0192|WM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0193|HCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0195|SHW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0197|SE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0198|CMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0199|PCG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0201|AMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0203|IP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0205|DG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0206|NOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0207|VTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0209|ORLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0211|M|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0214|AZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0215|RAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0216|PCAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0217|PPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0219|SYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0220|CERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0221|STI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0222|ROST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0223|AVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0224|TROW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0225|PLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0227|WDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0228|PEG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0229|BEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0230|EIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0231|CCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0232|CTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0236|ADI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0237|VNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0238|FISV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0240|NBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0244|HCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0246|EL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0247|MRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0249|STZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0251|SWKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0252|WFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0253|MCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0254|LNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0257|IR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0258|HES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0262|PH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0263|ED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0266|XEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0267|DLTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0268|ROP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0269|WY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0270|NTRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0271|K|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0272|SYMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0274|MAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0275|ENDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0280|KMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0281|KSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0282|PAYX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0283|CAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0284|PGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0285|ES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0288|AA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0289|ROK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0290|MOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0291|XRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0292|PFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0295|WHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0296|NUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0297|LNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0298|HST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0301|FE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0302|HSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0303|SWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0305|TRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0307|EW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0308|CXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0310|DVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0311|UA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0313|MNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0314|DTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0315|BF.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0316|CLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0317|RHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0318|ADSK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0319|GPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0320|A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0324|NI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0325|ETR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0326|GWW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0327|RCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0328|ALTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0329|HOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0331|BBBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0333|L|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0334|INCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0335|RF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0338|COG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0339|AME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0340|EQT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0342|FLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0343|NLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0344|TXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0345|AKAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0346|MAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0347|NVDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0348|LH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0349|KEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0350|MSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0353|VRSK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0354|HSIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0355|AMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0356|SLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0357|SJM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0358|SRCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0359|DOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0360|FAST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0361|LRCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0362|TSCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0363|NOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0364|TDG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0365|COH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0366|KSU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0367|TRW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0368|CHD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0369|XLNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0370|EFX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0371|PNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0372|ATVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0373|MHK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0374|NTAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0375|BBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0376|TSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0377|WYNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0378|NWL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0379|WU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0381|JWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0382|DGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0383|SIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0384|NEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0385|WEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0387|MKL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0389|XEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0390|O|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0391|PLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0392|VMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0393|RSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0395|LLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0397|AAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0398|JAZZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0399|EMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0400|GPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0401|CHRW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0402|UHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0403|WAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0404|CTXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0406|TAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0407|KIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0408|RMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0410|FNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0411|SIRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0412|MKC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0413|AEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0415|TIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0416|AMTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0417|SEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0419|BLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0420|OKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0421|MXIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0422|EXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0423|MCHP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0424|VAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0425|ULTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0426|NLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0427|KLAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0428|IFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0429|AWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0431|FRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0432|JNPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0433|MTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0434|PII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0435|SWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0436|AES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0438|MAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0441|TRIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0442|LEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0443|CMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0444|DHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0445|FTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0446|URI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0447|HTZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0448|IPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0449|PVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0450|EXPD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0451|HBAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0452|RRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0453|WAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0454|FL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0455|CE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0456|ALKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0459|ASH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0460|LEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0461|MUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0462|COO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0463|ALK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0464|CNP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0465|UTHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0466|DLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0468|HRB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0469|FFIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0470|CINF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0471|FLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0472|UNM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0473|TW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0474|DOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0475|SNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0476|TMUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0477|HRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0478|ENR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0480|MLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0481|PHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0482|MGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0483|CIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0485|CMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0486|DRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0487|RE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0488|UDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0489|NRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0490|CTAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0491|RAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0493|RL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0494|MAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0495|WDAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0496|ETFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0497|ANSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0498|NAVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0499|CNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0500|GCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0501|RHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0502|PANW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0503|HOLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0504|CHK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0505|CPB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0508|Y|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0509|ACGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0510|JBHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0511|NWSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0512|FRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0513|ALNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0514|LKQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0515|EXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0517|QSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0518|HRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0520|FLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0521|PKG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0522|CCK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0524|FBHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0525|IT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0526|FMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0527|AGNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0528|DISCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0530|GRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0531|GT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0532|VRSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0533|NYCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0534|CDK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0535|SPLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0536|JLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0537|AJG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0538|HAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0540|SNPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0541|TMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0542|FTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0543|DISCK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0544|HFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0545|MD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0546|ADT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0547|WSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0548|XRAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0549|IDXX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0550|AYI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0551|VMW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0552|VAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0553|HP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0554|MSCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0555|RJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0556|TOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0557|IRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0559|LNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0560|WBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0561|PNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0562|RLGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0563|HII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0564|LAZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0565|FDS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0566|DRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0567|ARE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0569|ALB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0570|GPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0571|MAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0573|TDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0574|WPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0576|BKD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0577|TRMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0578|CNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0579|SBNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0580|CPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0582|BR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0583|HAIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0584|RGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0585|KRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0586|CSGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0587|XYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0588|TSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0589|SPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0590|SIVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0591|LEG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0592|RPM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0593|OGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0595|KEYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0596|MRVL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0597|AVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0598|HHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0599|ARW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0600|REG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0601|IEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0602|PWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0604|CYH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0605|OHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0606|JEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0608|CSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0610|WCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0612|MIDD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0613|ALLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0614|QGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0615|UGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0616|AIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0617|EWBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0618|NDAQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0619|WLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0620|PKI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0621|INGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0622|CAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0623|SEIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0624|JKHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0625|HCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0626|VOYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0629|MAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0630|LM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0631|SCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0632|NVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0633|GRMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0634|DKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0635|OII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0636|ZION|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0638|TRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0640|ALLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0641|DPZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0642|CDNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0643|ATO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0644|SAVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0645|STWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0647|SBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0648|DCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0649|NNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0650|KAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0651|NFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0653|GNTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0654|AXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0657|LPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0658|NCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0659|MSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0661|AVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0662|ON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0663|HXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0664|NDSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0665|WRB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0666|CNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0667|EV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0668|SNH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0669|TFX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0670|R|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0671|GWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0672|CRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0673|OC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0674|LII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0675|NCLH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0677|STLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0678|THC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0679|TRGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0680|LECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0683|AOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0684|CBOE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0686|ACM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0688|HPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0690|JBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0691|ZBRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0692|FTNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0693|SRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0694|DNKN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0695|PBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0696|PACW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0697|LAMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0698|WTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0699|XLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0700|SON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0701|ACC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0702|AFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0703|RS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0704|PBCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0706|CXW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0707|BMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0708|Z|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0710|RNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0712|AMCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0714|ODFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0716|PTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0717|HUN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0718|FSLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0719|VC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0720|ELS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0721|CFX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0722|AN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0723|AIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0724|FLIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0725|URBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0727|KEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0728|TCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0729|ALSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0730|FSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0731|GME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0733|NBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0734|CLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0735|GGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0736|NEU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0737|AGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0738|KATE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0739|DEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0740|ALGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0741|MDU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0743|CPRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0744|GNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0745|WRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0746|EXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0747|SCCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0748|WTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0749|HLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0750|AGCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0751|WDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0752|PDCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0753|ALR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0756|ATR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0758|GXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0759|OI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0761|INT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0762|GPOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0764|QEP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0765|RGLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0766|OUT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0767|BRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0768|CFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0770|FLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0772|CREE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0773|EAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0774|SLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0775|AL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0778|SYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0779|TER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0781|TWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0782|GNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0783|ORI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0785|RRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0786|SPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0787|CRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0788|SNV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0789|TTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0790|OSK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0791|SDRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0792|LYV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0793|FEYE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0794|NUAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0796|FOSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0797|ITT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0798|ARRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0799|RPAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0800|GHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0801|BPOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0802|TECH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0803|DATA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0804|SGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0805|CFR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0808|LPLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0809|ICPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0810|X|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0813|SM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0814|S|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0815|G|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0816|CBSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0817|NUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0819|GRPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0821|SIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0822|TUP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0823|CPA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0824|BWC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0825|AVP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0827|TPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0828|SWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0830|CLH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0831|SFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0833|LBRDK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0834|FHN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0835|TKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0836|HLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0837|RBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0838|HTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0840|MUSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0841|DDS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0842|EQC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0843|HDS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0844|BKU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0845|RYN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0846|CDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0848|ATI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0849|MSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0851|CXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0852|CIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0853|CLGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0854|TGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0855|FII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0856|NATI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0858|THG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0859|CMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0860|IPGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0861|HE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0863|CBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0865|DDD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0866|SKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0867|WLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0868|AOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0870|GLPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0871|DNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0872|WCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0874|CR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0876|PPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0877|VMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0878|SMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0879|WEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0880|AWAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0881|CBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0882|WPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0883|MTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0885|TEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0886|HRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0887|BIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0888|MFA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0889|THO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0890|PTEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0891|UFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0892|LSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0893|JCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0894|PDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0895|SSYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0896|VSTO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0897|DRQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0900|DSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0901|ASB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0903|PGRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0904|LDOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0905|BOH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0906|BDN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0907|OFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0908|JW.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0909|MYGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0911|CHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0912|DECK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0913|KMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0915|WPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0916|PRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0917|AMH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0918|BIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0919|SLGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0921|CRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0922|AWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0924|H|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0925|RDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0926|UPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0928|USG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0929|OAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0930|YELP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0933|ROL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0934|DNOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0935|CVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0936|UE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0937|UHAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0938|LTRPA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0939|DBD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0940|TDS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0942|SATS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0943|TECD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0944|PAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0946|FULT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0947|TK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0948|KBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0949|MDRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0950|CHH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0951|BRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0952|CRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0953|BAH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0954|ERIE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0955|AR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0957|DO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0959|OIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0961|PBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0962|SC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0965|ASNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0966|SPB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0967|AAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0968|VSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0970|AXTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0971|COMM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0972|DLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0973|IBKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0974|ROVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0975|ZNGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0976|LPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0977|GLNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0979|BOKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0980|AMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0981|KN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0982|ANF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0983|NAV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0984|COTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0985|SPWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0986|PPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0987|UNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0988|BTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0989|MORN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0990|MRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0991|SEAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0992|BRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0993|SERV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0995|MBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0996|MCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0997|LBRDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0998|ARMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0999|APAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_1000|GEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_1001|LC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1002|PINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1003|TDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1005|TFSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1006|SABR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1007|TMST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1008|CNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1009|VEEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1010|OCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1011|RES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1012|SD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1013|KOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1014|GPRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1017|CLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1018|MIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1019|ANAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1020|INOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1021|ZAYO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1022|RYAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1023|FI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1024|AVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1025|TMHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1027|CVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1029|USM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1030|CCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1031|EPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1032|ANET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_1033|VRTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_1034|VEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0000|ADNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0001|AGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0002|AGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0003|APLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0004|APTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0005|APY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0006|ARD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0007|ARNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0008|ATH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0009|BF.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0010|BHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0011|BHGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0012|BKI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0013|BKNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0014|BPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0015|BRK.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0016|BWXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0017|CABO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0018|CBRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0019|CC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0020|CDAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0021|CDEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0022|CMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0023|CNDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0024|DOCU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0025|DVMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0026|DWDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0027|DXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0028|EAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0029|EHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0030|EQH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0031|EVRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0032|FDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0033|FHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0034|FND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0035|FOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0036|FTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0037|FWONA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0038|FWONK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0039|GDDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0040|GDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0041|GLIBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0042|GTES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0043|HEI.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0044|HGV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0045|HPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0046|HUBB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0047|IAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0048|IGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0049|INFO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0050|INVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0051|IONS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0052|IQV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0053|JBGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0054|JEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0055|KDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0056|KHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0057|LEN.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0058|LGF.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0059|LGF.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0060|LSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0061|LSXMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0062|LSXMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0063|LULU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0064|LW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0065|MIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0066|MTCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0067|NTNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0068|NVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0069|NWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0070|NXPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0071|OKTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0072|OMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0073|OZK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0074|PEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0075|PK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0076|PS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0077|PSTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0078|PYPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0079|QRTEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0080|RIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0081|RVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0082|SNDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0083|SPGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0084|SQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0085|ST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0086|STAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0087|SWCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0088|TCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0089|TEAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0090|TPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0091|TRCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0092|TRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0093|TWLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0094|UAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0095|UNIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0096|UNVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0097|USFD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0098|VER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0099|VIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0100|VICI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0101|VIRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0102|VSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0103|VST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0104|VVV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0105|WBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0106|WELL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0107|WFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0108|WH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0109|WLTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0110|WP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0111|WRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0112|WYND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0113|XOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0114|YUMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0115|ZBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0116|ZG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0117|CPRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0118|LIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0119|STX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0120|TEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0121|UBER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0122|BYND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0123|LYFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0124|CGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0125|ACB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0126|CRON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0127|TRTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0128|AXIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0129|LBTYK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0130|LBTYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0131|MELI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0132|CHKP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0133|ACA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0134|ACIU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0135|AEGON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0136|AFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0137|AGNCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0138|AHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0139|AINV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0140|APO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0141|AQNCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0142|ARCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0143|ARES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0144|ATUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0145|AUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0146|AUPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0147|AXGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0148|AY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0149|BFA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0150|BFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0151|BHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0152|BPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0153|CBPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0154|CG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0155|CHSINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0156|CLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0157|CODI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0158|CORICVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0159|CPTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0160|CRSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0161|CSIQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0162|CVET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0163|DB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0164|DBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0165|DCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0166|DD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0167|DELL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0168|ELAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0169|ENBCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0170|ESTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0171|ESV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0172|ETP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0173|ETRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0174|FOMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0175|GMLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0176|GMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0177|HEIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0178|HILCOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0179|HMLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0180|INTNED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0181|JECN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0182|JHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0183|JWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0184|KKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0185|KSHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0186|KTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0187|LENB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0188|LGFA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0189|LGFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0190|MVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0191|NGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0192|NGLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0193|NSUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0194|OAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0195|PRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0196|PRQR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0197|PRUFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0198|PSEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0199|QURE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0200|QVCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0201|REZI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0202|SANTAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0203|SBBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0204|SEDG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0205|SFIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0206|SGYPQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0207|SITC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0208|SLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0209|SNAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0210|SPLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0211|SSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0212|TA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0213|TGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0214|TOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0215|TVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0216|URGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0217|XENE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0218|SNAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0219|SPOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0220|SINA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0221|LYV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0222|ZM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0223|PTON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0224|WORK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0225|PINS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0226|CRWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0227|MDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0228|SHOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0229|NET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0230|LVGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0231|MRNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0232|CODX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0233|ALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0234|ADPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0235|BNTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0236|VIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0237|GHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0000|QRVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0002|PBYI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0003|ULTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0004|DXCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0005|BC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0006|ODP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0007|JBLU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0008|GPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0009|MMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0010|CGNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0012|SSNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0013|WEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0014|ISBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0016|CY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0017|TYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0018|STE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0019|HIW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0021|BDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0022|RLJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0023|HEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0025|MANH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0027|WST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0029|VRNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0031|TDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0032|FAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0034|AZPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0035|MTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0036|WCG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0037|CUBE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0038|PB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0039|JACK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0040|THS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0042|NBIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0043|FANG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0044|CW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0046|SEMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0047|CNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0048|DAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0050|SF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0051|GWRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0052|UNFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0054|TEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0055|MTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0056|POL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0057|DLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0058|CASY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0059|EPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0060|MKTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0062|AEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0063|SXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0065|SHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0066|GNRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0068|AKRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0069|BLUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0071|RDN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0072|JCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0073|WWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0076|WWW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0077|WBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0081|SYNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0082|PEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0083|WSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0084|BERY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0085|IDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0086|POOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0087|MPW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0088|GEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0089|SUI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0090|ACAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0091|ACHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0092|MOG.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0094|ENS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0095|FICO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0096|PCRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0097|EME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0098|UMPQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0099|EEFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0100|CMPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0101|LTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0103|OPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0105|POR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0107|RH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0108|SKX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0110|CLNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0111|PRAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0112|CRZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0116|ABMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0117|DRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0118|CLDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0119|IDTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0120|CBRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0121|SWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0123|PRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0125|HMHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0127|VSAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0128|NJR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0131|UBSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0132|NHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0134|RHP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0136|MDSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0137|HNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0139|BID|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0140|HR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0141|POST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0142|OLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0144|TXRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0145|INFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0146|ACIW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0147|NWE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0149|FCNCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0150|MTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0151|CAKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0152|CTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0153|EPAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0154|PLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0155|NRZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0156|BXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0157|ABG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0158|THOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0160|PDCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0161|DAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0163|TCBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0165|ALGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0166|PFPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0167|WETF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0168|LAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0169|PBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0170|FNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0172|HELE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0173|CATY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0174|WTFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0175|DK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0176|ALE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0177|SLAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0178|WAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0179|GIII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0180|BLKB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0181|BKH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0182|CIEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0183|LPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0184|WAFD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0185|CUZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0187|XPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0188|CLVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0189|FR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0190|RLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0192|BRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0194|HCSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0195|AKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0197|OGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0198|SHOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0200|B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0201|CVLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0202|FNSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0203|SAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0204|SNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0206|FUL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0207|TPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0211|LFUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0212|SBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0214|VLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0215|AMBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0216|HAE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0217|AEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0218|EXAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0219|VAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0220|CHE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0222|CRUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0223|SLCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0224|MLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0225|OMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0226|AXE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0227|LOPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0229|TTWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0231|HPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0232|MBFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0233|GPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0234|MPWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0235|IBKC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0236|PNM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0237|DOOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0238|SAIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0239|CACI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0240|ALEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0241|UMBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0242|ASGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0244|HZNP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0245|MINI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0246|AVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0247|MNRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0248|MTDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0249|LXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0250|NUVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0251|OLED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0252|EFII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0253|RXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0254|FIVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0255|MDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0257|NVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0258|MGLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0259|MOH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0260|SANM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0261|IVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0263|ENTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0264|GBCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0265|HI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0266|PZZA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0268|IDCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0269|KNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0270|EGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0271|MDCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0272|ENV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0273|SCOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0274|NYT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0275|SAFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0276|FELE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0277|IRWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0280|CMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0282|KW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0283|HOMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0284|PTLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0285|MTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0286|SBRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0288|FFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0290|GBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0293|SFLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0296|UNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0297|THRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0298|MKSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0299|NXST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0300|AIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0301|ROLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0302|CFFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0305|ABM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0306|MATX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0307|LANC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0308|PRLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0309|BLMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0310|WAGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0311|HLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0312|CHSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0313|CATM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0314|SJI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0315|SMTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0316|BCPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0317|SNCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0318|NEOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0319|PTCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0321|WRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0322|LCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0323|TREX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0324|KMPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0325|ROSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0326|MEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0327|MLHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0328|DIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0329|GCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0330|LGND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0332|XON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0333|EVER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0335|CVBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0336|COHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0337|BGCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0339|VGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0340|COLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0342|ONB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0343|SSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0344|AXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0345|COLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0346|ESRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0347|GMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0349|DY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0350|DF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0351|PODD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0352|PNFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0353|CLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0356|TRMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0357|NTCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0358|EVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0359|FRGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0361|SIGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0362|POWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0363|SWC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0364|KFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0366|MWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0367|FWRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0369|ELLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0370|CSOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0371|CCOI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0372|BGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0373|HALO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0374|JJSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0375|STNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0376|WTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0377|ICON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0378|BURL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0379|HURN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0380|ROIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0381|BECN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0382|PCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0383|MSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0385|LTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0387|AGIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0388|FCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0389|NPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0390|PSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0391|MSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0392|SCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0393|NKTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0394|TTEK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0395|MASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0396|APOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0397|AWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0398|RWT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0399|CHDN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0400|IART|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0401|CTLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0402|PEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0403|EE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0404|OSIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0405|MATW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0406|PSMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0408|SSD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0409|ATU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0412|AYR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0413|BCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0414|HTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0415|BFAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0417|MGEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0419|RMBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0421|HMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0423|ITRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0424|EXPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0426|PLXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0427|MRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0429|CBU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0430|ROG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0431|LZB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0432|ACOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0433|IBOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0434|TAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0438|ATRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0439|CKH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0440|RCII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0441|EVTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0443|TRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0445|FCFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0446|WOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0447|RPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0449|LOGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0450|GVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0453|KALU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0454|TILE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0456|SWM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0457|HUBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0458|WERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0459|PLCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0460|DORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0461|FDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0464|HMSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0467|TROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0468|BKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0470|PRGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0473|GSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0477|BHE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0478|FMBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0479|CNMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0480|BCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0481|FET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0482|CORE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0483|PEGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0485|KBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0486|BRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0487|MDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0488|WMGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0489|IPHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0490|SMCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0491|CACC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0492|MACK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0493|NWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0494|TYPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0495|HF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0496|OMCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0499|HT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0500|GTLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0501|SSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0502|HSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0503|CBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0504|STAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0505|MTZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0506|BABY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0507|LEAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0508|HIBB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0511|CALM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0512|PIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0514|VECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0515|CLW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0517|BEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0518|HTLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0520|WDFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0521|CRAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0523|ORA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0525|FLDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0529|PENN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0530|GOGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0531|TNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0534|VSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0535|STL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0536|DOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0537|MTOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0538|TTPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0539|ESGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0540|ICUI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0542|CMRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0543|ACHN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0545|TERP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0546|AZZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0547|AAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0548|HL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0549|SPTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0550|NSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0551|STAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0552|AIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0553|CCMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0554|CCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0555|MDCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0556|GHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0557|MNKD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0558|NSIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0559|ANDE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0561|WABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0562|EXPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0563|SCSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0564|CWT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0565|EGOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0566|UIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0567|RRGB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0568|OTTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0569|SEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0571|NWBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0572|PDLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0573|KAMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0576|KWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0577|AIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0578|RFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0579|CMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0580|GES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0581|RESI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0582|NTGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0583|INDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0584|GLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0585|SPSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0586|BJRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0588|ARR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0589|BCEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0590|INSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0591|UFPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0592|FSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0593|PFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0594|EXLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0595|INN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0598|ARNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0599|NAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0600|AAWW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0601|KNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0602|GPRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0604|ESNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0605|PRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0606|ELGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0607|SSTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0608|MTSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0609|PMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0610|EGBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0611|MDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0612|NBTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0614|CLDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0615|ECOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0616|CATO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0617|UVV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0618|FARO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0619|EPAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0620|IOSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0622|ZIOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0623|NLNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0624|CSII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0625|ECPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0626|OXM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0627|WSBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0628|SXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0629|TBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0631|TIVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0632|ARRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0635|SGMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0636|SXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0637|CNSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0638|UBSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0639|RGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0640|SCHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0642|VRTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0643|AMAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0644|BYD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0645|SAIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0646|SEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0647|AEIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0648|CSGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0649|COR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0650|QLYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0651|FSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0653|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0654|CHFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0655|RGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0656|ENSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0657|FFBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0658|JBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0659|SFNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0660|CONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0661|AAON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0663|DIOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0664|ESE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0666|CUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0668|CIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0669|NP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0670|ISCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0671|LTXB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0673|ADTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0675|BPFH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0676|DENN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0678|BLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0679|ARI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0680|PRTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0681|FTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0682|IRBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0684|RP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0686|IIVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0687|SAH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0688|ARCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0689|SYKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0690|NEWM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0693|CROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0695|NCMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0696|RNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0697|TRNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0698|HA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0699|ACCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0700|BKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0701|WNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0702|JOE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0703|BGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0705|STMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0706|VRTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0707|UCBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0708|NNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0709|STBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0711|RUSHA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0712|MDXG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0713|UBNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0714|TRNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:58|russ2000_0715|ALX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:58|russ2000_0717|OMER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0719|FOE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0721|UEIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0722|SFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0723|LNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0724|LORL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0725|KRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0726|LL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0727|GLOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0729|BANR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0730|NR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0731|SNHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0732|AMBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0733|TPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0734|PJC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0735|PE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0736|REXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0737|MGRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0739|IRDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0740|GLRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0741|BMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0742|CONN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0743|EBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0744|GSAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0746|AKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0747|MNTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0748|SHEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0749|STC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0750|IMGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0751|LBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0752|AMSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0754|FCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0755|FRME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0756|HOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0757|CPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0759|VG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0760|HEES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0762|WAIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0763|SCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0764|EIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0767|SMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0768|TXMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0769|NAVG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0770|WIRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0772|NYMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0773|TISI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0775|MTRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0776|MMSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0777|TPRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0780|IRET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0782|EBIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0783|TMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0784|ICFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0785|LXU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0786|ABCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0787|CRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0788|UVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0790|BHLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0791|ASTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0792|EGHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0793|THR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0794|MANT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0796|FIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0797|SAFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0798|VIVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0800|LABL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0801|BRKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0802|AIMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0803|CSU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0804|OFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0805|CNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0809|HY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0811|RGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0813|AHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0814|RAVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0815|PEGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0816|LSCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0818|ELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0819|MHLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0821|CBB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0822|CHCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0824|FRAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0828|HIFR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0829|INFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0830|STOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0831|TUES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:17|russ2000_0832|CPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:17|russ2000_0835|BRKL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:18|russ2000_0839|PRIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:18|russ2000_0840|AMKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0841|DHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0842|OPHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0844|ZUMZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0846|BH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0847|PRFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0848|SKYW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0849|SBSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0850|AEGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0852|TOWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0853|NFBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0854|AMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0856|FBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0857|AMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0858|QDEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0861|NCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0862|GTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0863|DVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0865|ARAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0866|NGHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0867|GFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0868|EIGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0869|RRTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0870|OFIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0871|USNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0872|CENX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0873|BCRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0875|CVGW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0876|IPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0877|TGH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0878|ESPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0879|NX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0881|ORIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0882|LKFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0883|HAFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0884|MGNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0885|RTRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0886|UFCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0888|SASR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0889|SSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0892|WSFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0894|ATNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0896|COWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0897|KRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0899|NBHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0900|MYRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0901|FN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0902|NHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0904|TRST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0906|HLIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0907|AMWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0908|RECN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0909|CUBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0910|GERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0911|TR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0912|PRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0913|ETH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0914|BLDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0915|SGMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0916|IVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0917|UBNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0919|CASS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0920|CZR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0921|CDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0924|IPHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0925|CVCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0926|INO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0927|QUAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0928|DXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0929|HZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0930|FFIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0931|FRED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0932|LMNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0934|KAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0935|WMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0936|ACET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0938|MOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0939|ONCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0940|INSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0941|FFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0944|EXEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0946|CPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0947|CAMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0948|MTRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0949|CTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0951|CHGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0952|MHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0953|USPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0955|MNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0956|CPSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0957|CDE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0959|ANIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0960|WGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0961|BCOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0963|ATRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0965|ECHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0966|WRLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0968|PLAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0970|PDFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0971|MRTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0972|TTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0974|INAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0975|STRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0979|TOWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0981|XLRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0982|ADC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0983|WASH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0984|TNET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0986|PRSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0987|FOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0988|RUTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0989|IMKTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0990|FTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0991|MOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0992|ENT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0993|ASCMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0994|ANH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0996|HAYN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0997|VVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0998|LRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0999|KFRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1000|GRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1001|NOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1003|NWLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1004|PRAH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1005|MITT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1006|HSTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1008|SRPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1009|APEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1010|TCBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1012|NLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1014|PGTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1017|GNMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1018|LPSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1019|ACTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1020|DCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1021|UFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1022|PKD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1023|DPLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1024|QTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1026|IPAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1027|COKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1028|GDOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1029|GBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1031|HTLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1032|LE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1034|BFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1035|ATRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1036|GHDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1038|LDL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1040|CTBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1041|RMTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1042|KPTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1044|WMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1045|ENVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1046|UHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1047|HFWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1049|YRCW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1052|FORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1053|FIBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1055|TG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1057|ROCK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1058|PLOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1060|CMCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1063|SYBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1064|CLNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1065|PAHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1067|AXDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1068|TGTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1069|BZH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1070|AVAV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1071|RARE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1072|MRCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1073|ITCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1075|MPAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1076|HASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1077|BMTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1078|GTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1079|ERA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1080|HK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1083|TNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1084|TTMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1085|MTSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1086|SRCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1089|ATSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1091|TVPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1092|CMTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1093|EZPW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1094|GPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1095|USCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1096|PATK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1097|DFRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1098|NCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1099|UBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1101|BUSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1102|INTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1103|RNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1104|DHIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1105|PETX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1106|KELYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1107|UTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1108|ANIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1111|CEVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1112|FSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1113|PBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1114|SJW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1115|KOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1116|GLUU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1117|PGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1118|FPRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1122|CENTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1124|NNBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1126|HVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1127|SUP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1129|PGNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1130|REV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1131|RT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1132|WHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1133|PLUG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1134|TTEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1135|CNOB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1136|DX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1137|GTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1140|WMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1141|SPOK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1142|AI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1143|MYE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1145|WSBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1146|HSII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1147|HMST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1148|TBPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1149|PKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1151|PLUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1153|PKOH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1154|W|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1155|TWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1156|LBAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1158|DAKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1159|NVRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1161|CSFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1162|HWKN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1163|BANF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1166|MIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1169|SCVL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1170|PICO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1171|GWB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1172|LXFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1173|PES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1175|WLH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1176|BDSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1177|RNET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1178|LHCG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1179|WWE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1182|FNHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1184|SCHN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1185|ANGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1186|BANC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1187|ALG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1189|HOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1190|EROS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1191|EFSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1192|AGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1193|CRVL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1195|PHIIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1196|CERS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1197|TPLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1200|CHUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1201|GRUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1203|GSBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1204|HCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1205|NWBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1206|THFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1208|CRMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1209|SPPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1210|FORR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1211|REX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1212|MRGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1213|JBSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1214|SUPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1215|MCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1216|GABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1217|NMIH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1220|CTWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1221|CTRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1223|WPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1224|PACB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1225|RTEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1226|ARWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1227|LNDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1228|CLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1229|IIIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1231|CBZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1232|TCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1233|CSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1234|RDUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1235|SFE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1238|EVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1239|HHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1240|OMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1241|CHEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1243|MCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1245|OSUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1246|TREE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1249|ENTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1250|GOOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1251|CPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1252|CTRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1253|ARC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1255|MSEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1257|STFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1259|ATRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1260|GLDD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1261|KBAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1263|IBTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1264|CALX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1265|RAIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1266|CVEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1268|PEBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1269|TTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1270|AREX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1271|RIGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1272|CMLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1273|MED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1274|EBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1275|GOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1277|AVD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1278|AERI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1279|AT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1280|BIOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1282|RMAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1283|SHAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1284|STAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1285|NANO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1286|LTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1287|AXAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1289|KODK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1290|SAGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1291|UIHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1292|TRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1293|WSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1294|AGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1295|SRDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1298|XOMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1299|ATRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1300|MBWM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1301|DHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1302|KIRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1303|IMMU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1305|DCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1307|PETS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1308|SP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1310|CCRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1312|VSEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1313|VNDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1316|OMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1317|PFBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1320|VRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1321|FBNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1322|ORBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1323|PPBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1324|I|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1325|SRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1326|AAMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1327|SMRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1329|BRSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1330|KEYW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1331|POWL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1332|HRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1333|HTBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1334|CECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1335|RTIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1336|KE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1337|PHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1339|PGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1340|CORR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1341|AMPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1342|WD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1343|TAST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1344|NM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1345|FDEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1346|ETM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1348|AGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1349|ACRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1350|UVSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1352|NVEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1353|CORT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1354|NPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1355|NGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1356|NNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1357|PFIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1359|FISI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1360|REGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1361|OSIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1364|BBSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1365|IO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1366|IDRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1367|FLIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1368|WTBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1369|YORW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1371|VHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1372|ZEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1374|FBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1376|PSIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1378|BMRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1379|EPZM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1380|MG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1381|TBBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1382|BDGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1385|FCEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1386|IDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1388|MMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1389|ZFGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1390|ONVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1394|KEG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1395|TRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1397|RDNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1398|IG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1400|PEIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1401|ACLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1402|VSLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1403|XNCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1404|BV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1406|GTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1407|CAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1411|GEOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1412|CRAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1414|FRPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1415|OLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1417|CTIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1418|SALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1419|CRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1421|LION|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1422|AROW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1423|BAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1425|OSTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1426|CCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1427|KRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1428|WIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1429|BTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1430|FCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1434|IMMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1435|VSTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1437|ENTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1438|FLWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1439|MLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1440|VICR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1441|UCFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1442|EVLV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1444|LADR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1445|FIZZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1446|SBCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1447|COHU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1450|FGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1451|ALDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1452|CIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1454|JRVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1455|EBSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1456|CSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1457|KTOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1458|LMNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1459|RGLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1460|CBPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1462|TSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1463|OTIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1464|DSPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1469|TWOU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1470|ENPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1471|AHH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1472|CASH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1473|STRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1474|CZNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1475|CCNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1476|PCTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1477|REI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1478|HQY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1479|BBW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1480|AMSWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1482|MGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1483|CYTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1484|LXRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1486|CYTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1488|LGIH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1489|SFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1491|MXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1492|KOPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1493|BEAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1495|SENEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1497|ZIXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1498|RBCAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1499|CTO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1501|CRD.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1502|MODN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1503|WTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1504|STML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1505|SQBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1506|ONDK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1507|IBCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1508|ANGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1509|CRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1510|EXTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1511|ASPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1513|MRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1514|RDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1515|TREC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1516|GHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1517|BFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1518|NGVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1519|ORN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1520|LOCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1521|CECE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1522|VCRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1523|NAVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1524|KVHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1525|LQDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1526|OXFD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1528|TSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1529|CWST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1530|BGFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1532|HCKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1533|OPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1535|PFSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1537|FF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1540|FRPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1542|TITN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1543|HUBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1544|INWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1545|VLGEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1547|GBLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1548|PLAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1549|GCAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1554|BOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1555|GIFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1556|TNAV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1557|ECOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1560|NC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1562|OCFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1563|MXWL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1564|BCOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1566|DEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1567|SREV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1571|WTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1574|VNCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1576|MC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1577|AFH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1579|CTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1581|DGII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1584|VVUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1585|HURC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1586|PWOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1587|BLCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1588|NWPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1589|UTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1590|SEAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1591|HBNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1592|MLAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1593|AAOI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1594|UTMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1596|CCXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1601|SPNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1602|PBPB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1603|CBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1604|UMH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1605|FRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1606|QTWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1607|LLNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1608|FC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1609|EHTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1610|TIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1611|WINA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1612|CPST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1614|UCTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1616|NDLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1619|PAYC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1620|TBNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1622|DJCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1623|QNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1624|KEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1625|NKSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1626|MOFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1627|ATLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1633|MBUU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1634|BSRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1635|ZGNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1638|RVNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1640|DEST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1641|FVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1642|IBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1643|CETV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1644|ASC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1645|WEYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1647|CARB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1649|WIFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1650|BOOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1651|NEWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1652|AMNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1653|NAO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1654|AOSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1655|INGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1656|FARM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1657|CLFD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1658|GDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1659|TTGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1661|KRNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1662|HTBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1663|LYTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1666|AAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1667|HABT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1668|VPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1670|BELFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1671|VOXX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1673|BNFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1674|USAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1675|MCRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1677|DXLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1678|CHRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1680|QADA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1682|FBIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1683|EMCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1685|CVGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1686|MRIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1687|USAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1689|ESCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1690|PTSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1691|KCLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1692|FOXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1694|ADUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1696|SPAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1697|ARTNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1698|HWCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1699|JOUT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1700|RST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1702|MRLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1703|LCUT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1704|COUP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1705|DMRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1706|CCBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1707|GEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1710|EBTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:02|russ2000_1711|FFNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:02|russ2000_1712|NRIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1713|LEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1715|IMDZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1717|MN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1718|TLYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1719|OPB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1723|ODC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1724|HALL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1726|FNLC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1728|BPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1729|GLOB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1730|CLCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1731|FLXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1732|OCUL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1733|RM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1734|XONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1737|SNSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1739|DXYN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1740|RNWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1741|XENT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1742|VTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1743|TWIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1745|ORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1749|HRTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1750|CPSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1751|NATH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1752|CALA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1753|CUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1754|BREW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1756|AMRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1757|ALCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1758|TESS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1761|HCCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1762|CTRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1763|VRNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1764|BOOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1765|SGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1766|AGYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1767|AMPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1768|ESI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1769|BBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1770|TNDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1773|RUBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1774|MCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1776|AHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1777|LEAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1778|SFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1779|DAVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1781|AP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1782|NATR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1783|BSTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1784|SB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1785|NWHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1787|CNBKA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1789|GORO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1791|JAKK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1792|JONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1793|ALIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1794|USLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1795|MCHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1796|EPM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1797|OLBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1799|TRUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1800|TAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1801|AE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1802|MNTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1803|FLXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1804|IVAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1805|UFPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1808|ERII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1810|AGTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1811|DGICA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1812|III|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1814|PCYG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1815|NVTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1818|HNRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1821|SYX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1822|EGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1825|AIQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1826|NSTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1828|TSQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1830|DERM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1831|CUI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1832|MOBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1833|TTOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1834|MSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1835|ISRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1836|BPTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1837|PLPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1838|ACRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1841|SHLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1844|CTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1846|HIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1847|QUIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1850|FRBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1852|BEBE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1853|IHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1855|HMTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1856|CYTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1857|WK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1858|MNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1859|ZEUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1861|LPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1862|FLKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1863|FRSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1864|CSLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1865|PZN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1866|TBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1867|RBCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1869|TZOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1870|SPWH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1871|SIEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1872|PFMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1873|TRXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1875|GAIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1876|PRGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1877|ENZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1879|NNVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1880|CIDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1882|LWAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1884|MPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1886|NICK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1887|SAMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1892|NYNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1893|ONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1896|SHOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1898|GFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1903|STRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1904|CCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1906|AINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1911|ICD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1912|AMBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1913|OFLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1914|KIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1918|PRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1919|TRUP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1923|AMRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1925|DRNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1927|PTIE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1928|MDLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1929|CARA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1930|ATNM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1931|GNCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1932|FSAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1934|FIVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1935|AKBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1937|RYI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1939|MIND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1940|GALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1941|SFBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1942|SALM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1944|AJX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1947|ARDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1948|EYES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1949|NES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1950|VCYT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1951|ATEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1952|PATI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1953|OHRP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1956|NL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1959|EOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1960|MBII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1961|ADMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1963|MPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1965|TIPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1966|AKAO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1968|HIVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1970|XXII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1971|CRCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1974|SPKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1977|ASPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1978|RVLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1979|SIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1981|VTNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1989|GLRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1990|ARCW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1991|QRHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1992|PFIE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1993|SPDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1995|HEAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1998|TSRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0000|AAXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0001|ABEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0002|ABR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0003|ABTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0004|ABUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0005|AC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0006|ACBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0007|ACIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0008|ACMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0009|ACNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0010|ACRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0011|ADES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0012|ADMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0013|ADRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0014|ADSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0015|ADVM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0016|AFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0017|AGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0018|AGFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0019|AGLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0020|AGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0021|AIMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0022|AJRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0023|AKCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0024|ALBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0025|ALDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0026|ALEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0027|ALLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0028|ALLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0029|ALNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0030|ALRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0031|AMAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0032|AMEH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0033|AMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0034|AMOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0035|AMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0036|AMRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0037|ANAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0038|AOBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0039|APLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0040|APPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0041|APTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0042|APTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0043|AQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0044|AQST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0045|AQUA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0046|ARA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0047|ARCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0048|ARGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0049|ARL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0050|ARLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0051|AROC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0052|ARQL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0053|ARVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0054|ASIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0055|ASMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0056|ASRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0057|ASUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0058|ATGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0059|ATHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0060|ATKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0061|ATNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0062|AUBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0063|AVEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0064|AVID|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0065|AVLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0066|AVNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0067|AVRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0068|AVYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0069|AX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0070|AXGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0071|AXNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0072|AXTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0073|AYX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0074|BATRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0075|BATRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0076|BBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0077|BCBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0078|BCML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0079|BFST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0080|BGSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0081|BH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0082|BHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0083|BHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0084|BHVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0085|BJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0086|BL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0087|BLBD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0088|BLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0089|BMCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0090|BNED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0091|BOCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0092|BOLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0093|BOMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0094|BPMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0095|BPRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0096|BRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0097|BRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0098|BRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0099|BSET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0100|BSIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0101|BSVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0102|BW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0103|BWB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0104|BWFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0105|BXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0106|BXG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0107|BXMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0108|BY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0109|CADE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0110|CAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0111|CAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0112|CARG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0113|CARO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0114|CARS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0115|CASA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0116|CASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0117|CATC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0118|CBAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0119|CBFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0120|CBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0121|CBLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0122|CBMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0123|CBNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0124|CBTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0125|CCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0126|CDLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0127|CDMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0128|CDNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0129|CDXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0130|CDXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0131|CDZI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0132|CEIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0133|CELC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0134|CELH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0135|CENT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0136|CFFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0137|CHCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0138|CHMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0139|CHMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0140|CHRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0141|CIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0142|CISN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0143|CIVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0144|CIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0145|CJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0146|CLAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0147|CLBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0148|CLDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0149|CLNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0150|CLPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0151|CLSD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0152|CLUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0153|CLXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0154|CMRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0155|CNCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0156|CNNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0157|CNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0158|CNTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0159|CNXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0160|COLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0161|COLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0162|COOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0163|CPLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0164|CPRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0165|CRBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0166|CRD.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0167|CRNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0168|CRVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0169|CSTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0170|CSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0171|CSWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0172|CTMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0173|CTSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0174|CUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0175|CULP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0176|CURO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0177|CUTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0178|CVCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0179|CVIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0180|CVLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0181|CVNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0182|CVTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0183|CWBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0184|CWCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0185|CWEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0186|CWEN.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0187|CWH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0188|CWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0189|CYCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0190|CYRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0191|DBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0192|DCPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0193|DFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0194|DLTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0195|DNLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0196|DOMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0197|DOVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0198|DRRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0199|DS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0200|DSKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0201|DWSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0202|DZSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0203|ECOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0204|EDIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0205|EEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0206|EGAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0207|EGLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0208|EGRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0209|EIDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0210|ELF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0211|ELOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0212|ELVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0213|EML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0214|ENFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0215|EOLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0216|EPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0217|EPRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0218|EQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0219|EQBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0220|ERI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0221|ESQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0222|ESSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0223|ESTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0224|ESXB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0225|ETSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0226|EVBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0227|EVBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0228|EVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0229|EVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0230|EVLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0231|EVOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0232|EVRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0233|EXTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0234|EYE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0235|FATE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0236|FBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0237|FBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0238|FBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0239|FBMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0240|FCBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0241|FCCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0242|FCCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0243|FCPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0244|FDBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0245|FENC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0246|FFWM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0247|FG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0248|FGBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0249|FIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0250|FIXX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0251|FLNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0252|FLOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0253|FMAO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0254|FMBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0255|FMNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0256|FNKO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0257|FNWB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0258|FOCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0259|FOLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0260|FONR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0261|FPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0262|FRAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0263|FRBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0264|FRTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0265|FSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0266|FSBW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0267|FSCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0268|FSFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0269|FTSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0270|FTSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0271|FUNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0272|FVCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0273|GATX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0274|GBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0275|GCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0276|GCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0277|GDEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0278|GEFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0279|GENC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0280|GH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0281|GKOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:10:56|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|
2024-08-10 16:11:00|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|
2024-08-10 16:11:04|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821||5.9688||5.7813|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|
2024-08-10 16:11:07|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|
2024-08-10 16:11:11|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|
2024-08-10 16:11:15|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|
2024-08-10 16:11:18|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|175.53|158.97|
2024-08-10 16:11:22|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|
2024-08-10 16:11:26|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|
2024-08-10 16:11:30|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|
2024-08-10 16:11:34|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|
2024-08-10 16:11:38|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|
2024-08-10 16:11:42|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|
2024-08-10 16:11:46|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|
2024-08-10 16:11:50|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|
2024-08-10 16:11:54|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|
2024-08-10 16:11:58|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|
2024-08-10 16:12:03|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:12:04|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|
2024-08-10 16:12:09|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|
2024-08-10 16:12:13|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|
2024-08-10 16:12:17|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|
2024-08-10 16:12:21|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|
2024-08-10 16:12:25|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|
2024-08-10 16:12:27|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|
2024-08-10 16:12:30|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|
2024-08-10 16:12:33|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|
2024-08-10 16:12:38|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|
2024-08-10 16:12:41|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|47.05|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|132.06|
2024-08-10 16:12:45|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|
2024-08-10 16:12:48|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|290.37|266.59|
2024-08-10 16:12:50|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|
2024-08-10 16:12:54|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.9|113.25|107.97|96.73|80.84|79.91|75.17|87.03|76.65|75.28|85.7|71.16|74.6|76.35|82.79|88.69|100|101.45|94.26|92.58|98.74|95.79|101.19|90.27|97.69|95.92|94.08|92.2|101.57|
2024-08-10 16:12:57|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|
2024-08-10 16:13:00|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|
2024-08-10 16:13:04|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|
2024-08-10 16:13:08|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|
2024-08-10 16:13:12|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|
2024-08-10 16:13:17|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|
2024-08-10 16:13:21|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|
2024-08-10 16:13:26|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|106.07|102.19|
2024-08-10 16:13:30|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:13:31|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|
2024-08-10 16:13:32|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|
2024-08-10 16:13:37|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|
2024-08-10 16:13:42|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|
2024-08-10 16:13:46|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|
2024-08-10 16:13:50|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|
2024-08-10 16:13:52|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|
2024-08-10 16:13:56|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:13:57|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|488.64|442.75|
2024-08-10 16:14:01|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|10.68|
2024-08-10 16:14:05|usa_0052|GS|price|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9375|64.3125|71|105.125|93.25|98.9375|99.8125|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.2655|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|
2024-08-10 16:14:09|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|
2024-08-10 16:14:15|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|
2024-08-10 16:14:20|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|
2024-08-10 16:14:24|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|
2024-08-10 16:14:28|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|
2024-08-10 16:14:33|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.35|8.2534|10.2694|11.713|13.0641|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0692|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|
2024-08-10 16:14:36|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|
2024-08-10 16:14:40|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|
2024-08-10 16:14:44|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:14:45|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|
2024-08-10 16:14:49|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|
2024-08-10 16:14:52|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|74.34|
2024-08-10 16:14:56|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.6875|67|59.0625|61.75|56.6875|54.4375|56.3|56.33|50.37|55.3|60.45|60.5564|62.39|63.65|57.78|63.6|63.8|74.44|69.84|74.11|74.53|86.48|71.86|70.56|68.5|75.23|78.87|79.71|72.4|74.77|70.4|72.91|74.82|72.4|72.26|66.37|62.89|52.66|47.54|50.32|58.63|58.55|64.62|57.54|66.99|72.81|72.05|72.05|66.21|73.49|80.39|76.36|73.51|74.26|84.03|86.42|90.97|104.67|96.91|102.64|99.63|111.93|100.25|97.31|98.51|97.72|104.86|104.69|108.35|116.13|106.51|109.67|116.97|118.26|108.03|109.57|118.24|96.61|107.92|99.97|121.04|119.04|96.25|110.52|159.75|171.36|161.06|207.61|189.73|214.68|220.2|176.15|167.12|176.68|191.47|173.63|152.41|156.96|147.33|136.87|
2024-08-10 16:14:59|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|854.93|
2024-08-10 16:15:04|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|
2024-08-10 16:15:06|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|
2024-08-10 16:15:10|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5995|21.2689|22.29|25.3602|25.8512|25.8446|25.6548|19.3115|21.3212|19.4228|20.6076|21.2557|20.2245|20.948|23.3963|21.079|20.8957|19.9661|18.2641|19.9334|20.1952|22.2638|23.4029|20.6076|22.8726|22.5126|21.9431|19.7501|19.1478|21.3735|17.328|14.5065|17.0006|17.3607|17.9891|19.462|18.6176|20.6993|20.8564|20.313|22.6042|22.5977|24.6794|25.1049|24.7154|26.4633|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|
2024-08-10 16:15:17|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|
2024-08-10 16:15:22|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|
2024-08-10 16:15:26|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|
2024-08-10 16:15:30|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|315.83|
2024-08-10 16:15:33|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||20.5071|23.2262|24.1326|23.2262|21.9799|22.0932|22.773|22.9996|22.0932|20.9603|22.2065|23.1129|28.0981|27.4183|29.0045|29.9109|29.6281|31.0438|29.4577|26.9651|25.8321|24.8691|22.9996|20.3371|20.7903|21.7534|20.1105|21.2435|21.7534|23.2036|27.1645|24.3909|26.5844|29.5755|33.3914|32.3853|30.8807|32.4759|35.3764|39.5005|42.0021|52.9694|46.6066|48.6097|58.6162|54.9091|65.7042|67.1816|69.4566|76.2636|75.176|82.137|91.8082|100.8359|84.3305|90.639|78.729|84.2127|81.4754|87.9198|48.1565|32.1509|47.7344|64.9062|75.0706|78.9276|75.9643|87.2437|93.5936|100.809|109.3415|103.4619|121.2982|137.0461|146.4346|142.8128|148.7206|149.1627|148.5607|139.445|143.1421|154.2803|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|
2024-08-10 16:15:36|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|
2024-08-10 16:15:40|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|
2024-08-10 16:15:42|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|
2024-08-10 16:15:45|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|
2024-08-10 16:15:47|usa_0083|MS|price|0.66666666666667||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|
2024-08-10 16:15:51|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|
2024-08-10 16:15:54|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|
2024-08-10 16:15:59|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|
2024-08-10 16:16:03|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|
2024-08-10 16:16:07|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|
2024-08-10 16:16:11|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|
2024-08-10 16:16:14|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|
2024-08-10 16:16:17|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|277.41|
2024-08-10 16:16:22|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|
2024-08-10 16:16:26|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|
2024-08-10 16:16:30|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9712|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.27|57.94|53.33|62.91|65.86|72.39|71.41|
2024-08-10 16:16:33|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|
2024-08-10 16:16:36|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8125|17.125|24|32.375|38.375|39.3125|36.19|33.5|42.35|42.15|44|43.15|43.2|39.29|43.48|45.43|50.16|52.18|60.9|62.53|74.38|76.81|77.39|79.5|87.16|108.52|139.45|133.37|145.16|149.14|154.33|156.3|169.5|222.03|190.03|189.55|188|128.25|121.99|173.47|216.82|238.68|217.76|155.05|168.76|190.96|198.84|189.14|148.55|173.35|202.73|175.66|178.93|206.75|256.74|252.58|272.99|316.2|301.08|316.26|328.32|364.21|365.84|360.15|293.52|330.51|339.91|348|361.79|398.45|380.63|424.69|438.4|514.55|528.03|526.58|477.89|369.16|427.37|468.24|446.13|499.59|434.34|554.65|554.8|693.52|749.26|864.76|860.57|922.57|746.87|629.12|622.31|703.26|662.15|684.64|688.96|806.61|802.3|794.39|
2024-08-10 16:16:39|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|
2024-08-10 16:16:44|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|
2024-08-10 16:16:48|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|
2024-08-10 16:16:52|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:16:53|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|32.58|45.98|51.36|68.27|59.72|58.05|75.12|76.86|82.1|81.74|72.65|77.61|80.56|74.51|82.77|87.43|78.75|79.41|87.74|77.92|80.54|91.8|102.06|94.33|110.71|112.88|84.96|95.17|89.83|103.62|111.41|53.65|71.9|52.19|68.38|82.31|85.11|70.91|73.93|83.47|88.85|76.22|104.58|98.78|92.57|120.8|134.7|158.96|139.4|
2024-08-10 16:16:55|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:16:56|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|
2024-08-10 16:17:00|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|275.74|256.06|
2024-08-10 16:17:03|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|
2024-08-10 16:17:08|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|
2024-08-10 16:17:14|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:17:14|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|
2024-08-10 16:17:19|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|
2024-08-10 16:17:22|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|
2024-08-10 16:17:26|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|
2024-08-10 16:17:31|usa_0116|KR|price|0.68963376784606|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|
2024-08-10 16:17:35|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|
2024-08-10 16:17:39|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2515|0.3229|0.6328|0.5781|0.543|0.6589|2.2774|2.6042|1.3828|1.625|1.513|1.2526|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|
2024-08-10 16:17:43|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|
2024-08-10 16:17:47|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|536.3|
2024-08-10 16:17:50|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|
2024-08-10 16:17:52|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|
2024-08-10 16:17:57|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|
2024-08-10 16:18:00|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|
2024-08-10 16:18:05|usa_0128|REGN|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|
2024-08-10 16:18:09|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|
2024-08-10 16:18:13|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:18:14|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.82|5.2246|5.4044|5.6963|7.0108|9.0106|12.6284|9.7297|7.3591|6.9434|5.5839|5.0783|5.5053|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.413|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5275|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7206|35.5141|42.4314|51.1823|46.3215|47.7021|47.7452|51.7288|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|
2024-08-10 16:18:17|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|
2024-08-10 16:18:21|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|69.12|
2024-08-10 16:18:25|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.427|11.1111|10.6827|11.0576|25.25|37.9|43.179|35.48|53.42|52.78|39.935|39.18|43.5|41.35|26.77|36|48.61|42.6|48.5|46.85|52.4|51.01|39.09|40.81|32.29|30.94|31.46|27.44|29.67|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|
2024-08-10 16:18:28|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:18:29|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|
2024-08-10 16:18:32|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|
2024-08-10 16:18:36|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|
2024-08-10 16:18:40|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|
2024-08-10 16:18:44|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|
2024-08-10 16:18:48|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|
2024-08-10 16:18:52|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|
2024-08-10 16:18:56|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|
2024-08-10 16:19:00|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.503|63.232|91.799|84.137|122.631|130.027|150.22|
2024-08-10 16:19:02|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|
2024-08-10 16:19:07|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|
2024-08-10 16:19:11|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.493|7.1788|7.6208|7.5925|4.5381|4.8521|5.6798|4.8949|4.3954|4.5381|6.9927|7.2495|8.0344|8.4911|8.1058|8.3981|8.0145|8.704|11.307|8.5442|6.044|8.4346|9.4484|8.2953|8.7383|10.5809|13.6908|16.8418|18.3145|20.7326|33.4598|36.1267|51.6305|47.1278|54.5988|60.7546|47.009|46.7259|58.9006|67.4585|61.3574|63.9604|44.8536|37.6109|27.6739|19.7644|16.3486|15.4261|17.7094|15.2983|17.9926|16.4217|15.9924|21.1162|27.2355|23.3538|16.239|19.2256|23.5365|22.0569|28.9343|31.1628|41.5473|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|
2024-08-10 16:19:14|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|
2024-08-10 16:19:18|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|
2024-08-10 16:19:22|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|
2024-08-10 16:19:27|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|
2024-08-10 16:19:30|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|
2024-08-10 16:19:33|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|
2024-08-10 16:19:38|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:19:39|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|
2024-08-10 16:19:43|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|
2024-08-10 16:19:47|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|93.08|
2024-08-10 16:19:51|usa_0159|VRTX|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|
2024-08-10 16:19:55|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|
2024-08-10 16:19:59|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|
2024-08-10 16:20:04|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|
2024-08-10 23:54:26|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|
2024-08-10 23:54:30|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|
2024-08-10 23:54:35|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821||5.9688||5.7813|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|
2024-08-10 23:54:38|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|
2024-08-10 23:54:42|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|
2024-08-10 23:54:46|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|
2024-08-10 23:54:50|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|175.53|158.97|
2024-08-10 23:54:55|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|
2024-08-10 23:54:59|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|
2024-08-10 23:55:05|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|
2024-08-10 23:55:10|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|
2024-08-10 23:55:14|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|
2024-08-10 23:55:18|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|
2024-08-10 23:55:22|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|
2024-08-10 23:55:27|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|
2024-08-10 23:55:31|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|
2024-08-10 23:55:36|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|
2024-08-10 23:55:40|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:55:42|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|
2024-08-10 23:55:46|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|
2024-08-10 23:55:50|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|
2024-08-10 23:55:55|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|
2024-08-10 23:55:58|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|
2024-08-10 23:56:02|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|
2024-08-10 23:56:06|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|
2024-08-10 23:56:08|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|
2024-08-10 23:56:12|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|
2024-08-10 23:56:16|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|
2024-08-10 23:56:19|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|47.05|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|132.06|
2024-08-10 23:56:23|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|
2024-08-10 23:56:26|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|290.37|266.59|
2024-08-10 23:56:29|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|
2024-08-10 23:56:33|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.9|113.25|107.97|96.73|80.84|79.91|75.17|87.03|76.65|75.28|85.7|71.16|74.6|76.35|82.79|88.69|100|101.45|94.26|92.58|98.74|95.79|101.19|90.27|97.69|95.92|94.08|92.2|101.57|
2024-08-10 23:56:36|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|
2024-08-10 23:56:40|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|
2024-08-10 23:56:44|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|
2024-08-10 23:56:48|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|
2024-08-10 23:56:52|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|
2024-08-10 23:56:56|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|
2024-08-10 23:57:00|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|
2024-08-10 23:57:04|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|106.07|102.19|
2024-08-10 23:57:08|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:57:09|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|
2024-08-10 23:57:11|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|
2024-08-10 23:57:15|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|
2024-08-10 23:57:20|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|
2024-08-10 23:57:24|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|
2024-08-10 23:57:28|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|
2024-08-10 23:57:31|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|
2024-08-10 23:57:35|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:57:36|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|488.64|442.75|
2024-08-10 23:57:39|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|10.68|
2024-08-10 23:57:43|usa_0052|GS|price|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9375|64.3125|71|105.125|93.25|98.9375|99.8125|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.2655|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|
2024-08-10 23:57:46|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|
2024-08-10 23:57:51|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|
2024-08-10 23:57:54|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|
2024-08-10 23:57:58|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|
2024-08-10 23:58:03|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|
2024-08-10 23:58:07|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.35|8.2534|10.2694|11.713|13.0641|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0692|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|
2024-08-10 23:58:11|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|
2024-08-10 23:58:15|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|
2024-08-10 23:58:19|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:58:20|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|
2024-08-10 23:58:25|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|
2024-08-10 23:58:29|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|74.34|
2024-08-10 23:58:32|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.6875|67|59.0625|61.75|56.6875|54.4375|56.3|56.33|50.37|55.3|60.45|60.5564|62.39|63.65|57.78|63.6|63.8|74.44|69.84|74.11|74.53|86.48|71.86|70.56|68.5|75.23|78.87|79.71|72.4|74.77|70.4|72.91|74.82|72.4|72.26|66.37|62.89|52.66|47.54|50.32|58.63|58.55|64.62|57.54|66.99|72.81|72.05|72.05|66.21|73.49|80.39|76.36|73.51|74.26|84.03|86.42|90.97|104.67|96.91|102.64|99.63|111.93|100.25|97.31|98.51|97.72|104.86|104.69|108.35|116.13|106.51|109.67|116.97|118.26|108.03|109.57|118.24|96.61|107.92|99.97|121.04|119.04|96.25|110.52|159.75|171.36|161.06|207.61|189.73|214.68|220.2|176.15|167.12|176.68|191.47|173.63|152.41|156.96|147.33|136.87|
2024-08-10 23:58:36|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|854.93|
2024-08-10 23:58:41|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|
2024-08-10 23:58:42|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|
2024-08-10 23:58:47|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5995|21.2689|22.29|25.3602|25.8512|25.8446|25.6548|19.3115|21.3212|19.4228|20.6076|21.2557|20.2245|20.948|23.3963|21.079|20.8957|19.9661|18.2641|19.9334|20.1952|22.2638|23.4029|20.6076|22.8726|22.5126|21.9431|19.7501|19.1478|21.3735|17.328|14.5065|17.0006|17.3607|17.9891|19.462|18.6176|20.6993|20.8564|20.313|22.6042|22.5977|24.6794|25.1049|24.7154|26.4633|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|
2024-08-10 23:58:50|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|
2024-08-10 23:58:55|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|
2024-08-10 23:58:59|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|
2024-08-10 23:59:03|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|315.83|
2024-08-10 23:59:07|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||20.5071|23.2262|24.1326|23.2262|21.9799|22.0932|22.773|22.9996|22.0932|20.9603|22.2065|23.1129|28.0981|27.4183|29.0045|29.9109|29.6281|31.0438|29.4577|26.9651|25.8321|24.8691|22.9996|20.3371|20.7903|21.7534|20.1105|21.2435|21.7534|23.2036|27.1645|24.3909|26.5844|29.5755|33.3914|32.3853|30.8807|32.4759|35.3764|39.5005|42.0021|52.9694|46.6066|48.6097|58.6162|54.9091|65.7042|67.1816|69.4566|76.2636|75.176|82.137|91.8082|100.8359|84.3305|90.639|78.729|84.2127|81.4754|87.9198|48.1565|32.1509|47.7344|64.9062|75.0706|78.9276|75.9643|87.2437|93.5936|100.809|109.3415|103.4619|121.2982|137.0461|146.4346|142.8128|148.7206|149.1627|148.5607|139.445|143.1421|154.2803|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|
2024-08-10 23:59:10|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|
2024-08-10 23:59:14|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|
2024-08-10 23:59:17|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|
2024-08-10 23:59:19|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|
2024-08-10 23:59:22|usa_0083|MS|price|0.66666666666667||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|
2024-08-10 23:59:27|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|
2024-08-10 23:59:30|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|
2024-08-10 23:59:34|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|
2024-08-10 23:59:38|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|
2024-08-10 23:59:42|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|
2024-08-10 23:59:46|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|
2024-08-10 23:59:50|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|
2024-08-10 23:59:53|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|277.41|
2024-08-10 23:59:56|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|
2024-08-11 00:00:01|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|
2024-08-11 00:00:08|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9712|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.27|57.94|53.33|62.91|65.86|72.39|71.41|
2024-08-11 00:00:11|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|
2024-08-11 00:00:16|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8125|17.125|24|32.375|38.375|39.3125|36.19|33.5|42.35|42.15|44|43.15|43.2|39.29|43.48|45.43|50.16|52.18|60.9|62.53|74.38|76.81|77.39|79.5|87.16|108.52|139.45|133.37|145.16|149.14|154.33|156.3|169.5|222.03|190.03|189.55|188|128.25|121.99|173.47|216.82|238.68|217.76|155.05|168.76|190.96|198.84|189.14|148.55|173.35|202.73|175.66|178.93|206.75|256.74|252.58|272.99|316.2|301.08|316.26|328.32|364.21|365.84|360.15|293.52|330.51|339.91|348|361.79|398.45|380.63|424.69|438.4|514.55|528.03|526.58|477.89|369.16|427.37|468.24|446.13|499.59|434.34|554.65|554.8|693.52|749.26|864.76|860.57|922.57|746.87|629.12|622.31|703.26|662.15|684.64|688.96|806.61|802.3|794.39|
2024-08-11 00:00:20|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|
2024-08-11 00:00:26|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|
2024-08-11 00:00:30|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|
2024-08-11 00:00:34|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:35|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|32.58|45.98|51.36|68.27|59.72|58.05|75.12|76.86|82.1|81.74|72.65|77.61|80.56|74.51|82.77|87.43|78.75|79.41|87.74|77.92|80.54|91.8|102.06|94.33|110.71|112.88|84.96|95.17|89.83|103.62|111.41|53.65|71.9|52.19|68.38|82.31|85.11|70.91|73.93|83.47|88.85|76.22|104.58|98.78|92.57|120.8|134.7|158.96|139.4|
2024-08-11 00:00:38|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:39|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|
2024-08-11 00:00:43|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|275.74|256.06|
2024-08-11 00:00:46|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|
2024-08-11 00:00:51|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|
2024-08-11 00:00:57|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:58|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|
2024-08-11 00:01:03|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|
2024-08-11 00:01:06|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|
2024-08-11 00:01:11|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|
2024-08-11 00:01:15|usa_0116|KR|price|0.68963376784606|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|
2024-08-11 00:01:20|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|
2024-08-11 00:01:26|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2515|0.3229|0.6328|0.5781|0.543|0.6589|2.2774|2.6042|1.3828|1.625|1.513|1.2526|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|
2024-08-11 00:01:29|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|
2024-08-11 00:01:34|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|536.3|
2024-08-11 00:01:38|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|
2024-08-11 00:01:40|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|
2024-08-11 00:01:45|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|
2024-08-11 00:01:48|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|
2024-08-11 00:01:52|usa_0128|REGN|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|
2024-08-11 00:01:56|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|
2024-08-11 00:01:59|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:02:00|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.82|5.2246|5.4044|5.6963|7.0108|9.0106|12.6284|9.7297|7.3591|6.9434|5.5839|5.0783|5.5053|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.413|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5275|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7206|35.5141|42.4314|51.1823|46.3215|47.7021|47.7452|51.7288|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|
2024-08-11 00:02:04|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|
2024-08-11 00:02:08|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|69.12|
2024-08-11 00:02:12|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.427|11.1111|10.6827|11.0576|25.25|37.9|43.179|35.48|53.42|52.78|39.935|39.18|43.5|41.35|26.77|36|48.61|42.6|48.5|46.85|52.4|51.01|39.09|40.81|32.29|30.94|31.46|27.44|29.67|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|
2024-08-11 00:02:16|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:02:17|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|
2024-08-11 00:02:22|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|
2024-08-11 00:02:25|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|
2024-08-11 00:02:29|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|
2024-08-11 00:02:34|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|
2024-08-11 00:02:38|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|
2024-08-11 00:02:42|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|
2024-08-11 00:02:46|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|
2024-08-11 00:02:51|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.503|63.232|91.799|84.137|122.631|130.027|150.22|
2024-08-11 00:02:53|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|
2024-08-11 00:02:58|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|
2024-08-11 00:03:02|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.493|7.1788|7.6208|7.5925|4.5381|4.8521|5.6798|4.8949|4.3954|4.5381|6.9927|7.2495|8.0344|8.4911|8.1058|8.3981|8.0145|8.704|11.307|8.5442|6.044|8.4346|9.4484|8.2953|8.7383|10.5809|13.6908|16.8418|18.3145|20.7326|33.4598|36.1267|51.6305|47.1278|54.5988|60.7546|47.009|46.7259|58.9006|67.4585|61.3574|63.9604|44.8536|37.6109|27.6739|19.7644|16.3486|15.4261|17.7094|15.2983|17.9926|16.4217|15.9924|21.1162|27.2355|23.3538|16.239|19.2256|23.5365|22.0569|28.9343|31.1628|41.5473|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|
2024-08-11 00:03:06|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|
2024-08-11 00:03:10|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|
2024-08-11 00:03:13|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|
2024-08-11 00:03:18|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|
2024-08-11 00:03:21|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|
2024-08-11 00:03:25|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|
2024-08-11 00:03:29|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:03:30|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|
2024-08-11 00:03:34|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|
2024-08-11 00:03:38|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|93.08|
2024-08-11 00:03:41|usa_0159|VRTX|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|
2024-08-11 00:03:45|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|
2024-08-11 00:03:49|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|
2024-08-11 00:03:53|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|
2024-08-18 03:09:41|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|
2024-08-18 03:09:50|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|
2024-08-18 03:09:54|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|
2024-08-18 03:09:57|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|
2024-08-18 03:10:00|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|
2024-08-18 03:10:03|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|
2024-08-18 03:10:07|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|175.53|158.97|
2024-08-18 03:10:11|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|
2024-08-18 03:10:15|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|
2024-08-18 03:10:18|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|
2024-08-18 03:10:22|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|
2024-08-18 03:10:25|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|
2024-08-18 03:10:29|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|
2024-08-18 03:10:32|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|
2024-08-18 03:10:36|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|
2024-08-18 03:10:40|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|
2024-08-18 03:10:43|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|
2024-08-18 03:10:47|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:10:48|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|
2024-08-18 03:10:52|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|
2024-08-18 03:10:55|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|
2024-08-18 03:10:59|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|
2024-08-18 03:11:03|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|
2024-08-18 03:11:06|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|
2024-08-18 03:11:09|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|
2024-08-18 03:11:11|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|
2024-08-18 03:11:14|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|
2024-08-18 03:11:18|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|
2024-08-18 03:11:20|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|137.47|
2024-08-18 03:11:24|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|
2024-08-18 03:11:27|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|290.37|266.59|
2024-08-18 03:11:30|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|
2024-08-18 03:11:33|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.9|113.25|107.97|96.73|80.84|79.91|75.17|87.03|76.65|75.28|85.7|71.16|74.6|76.35|82.79|88.69|100|101.45|94.26|92.58|98.74|95.79|101.19|90.27|97.69|95.92|94.08|92.2|101.57|
2024-08-18 03:11:35|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|
2024-08-18 03:11:38|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|
2024-08-18 03:11:42|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|
2024-08-18 03:11:45|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|
2024-08-18 03:11:48|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|
2024-08-18 03:11:52|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|
2024-08-18 03:11:55|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|
2024-08-18 03:11:59|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|106.07|102.19|
2024-08-18 03:12:02|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:12:03|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|
2024-08-18 03:12:05|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|
2024-08-18 03:12:08|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|
2024-08-18 03:12:11|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|
2024-08-18 03:12:15|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|
2024-08-18 03:12:18|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|
2024-08-18 03:12:20|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|
2024-08-18 03:12:24|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:12:25|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|488.64|442.75|
2024-08-18 03:12:27|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|10.92|
2024-08-18 03:12:30|usa_0052|GS|price|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9375|64.3125|71|105.125|93.25|98.9375|99.8125|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.2655|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|
2024-08-18 03:12:33|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|
2024-08-18 03:12:37|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|
2024-08-18 03:12:40|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|
2024-08-18 03:12:43|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|
2024-08-18 03:12:47|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|
2024-08-18 03:12:51|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.35|8.2534|10.2694|11.713|13.0641|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0692|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|
2024-08-18 03:12:54|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|
2024-08-18 03:12:57|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|
2024-08-18 03:13:00|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:13:01|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|
2024-08-18 03:13:05|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|
2024-08-18 03:13:10|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.23|
2024-08-18 03:13:13|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.6875|67|59.0625|61.75|56.6875|54.4375|56.3|56.33|50.37|55.3|60.45|60.5564|62.39|63.65|57.78|63.6|63.8|74.44|69.84|74.11|74.53|86.48|71.86|70.56|68.5|75.23|78.87|79.71|72.4|74.77|70.4|72.91|74.82|72.4|72.26|66.37|62.89|52.66|47.54|50.32|58.63|58.55|64.62|57.54|66.99|72.81|72.05|72.05|66.21|73.49|80.39|76.36|73.51|74.26|84.03|86.42|90.97|104.67|96.91|102.64|99.63|111.93|100.25|97.31|98.51|97.72|104.86|104.69|108.35|116.13|106.51|109.67|116.97|118.26|108.03|109.57|118.24|96.61|107.92|99.97|121.04|119.04|96.25|110.52|159.75|171.36|161.06|207.61|189.73|214.68|220.2|176.15|167.12|176.68|191.47|173.63|152.41|156.96|147.33|136.87|
2024-08-18 03:13:16|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|870.59|
2024-08-18 03:13:19|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|
2024-08-18 03:13:21|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|
2024-08-18 03:13:25|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5995|21.2689|22.29|25.3602|25.8512|25.8446|25.6548|19.3115|21.3212|19.4228|20.6076|21.2557|20.2245|20.948|23.3963|21.079|20.8957|19.9661|18.2641|19.9334|20.1952|22.2638|23.4029|20.6076|22.8726|22.5126|21.9431|19.7501|19.1478|21.3735|17.328|14.5065|17.0006|17.3607|17.9891|19.462|18.6176|20.6993|20.8564|20.313|22.6042|22.5977|24.6794|25.1049|24.7154|26.4633|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|
2024-08-18 03:13:28|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|
2024-08-18 03:13:32|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|
2024-08-18 03:13:36|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|
2024-08-18 03:13:40|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|326.92|
2024-08-18 03:13:43|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||20.5071|23.2262|24.1326|23.2262|21.9799|22.0932|22.773|22.9996|22.0932|20.9603|22.2065|23.1129|28.0981|27.4183|29.0045|29.9109|29.6281|31.0438|29.4577|26.9651|25.8321|24.8691|22.9996|20.3371|20.7903|21.7534|20.1105|21.2435|21.7534|23.2036|27.1645|24.3909|26.5844|29.5755|33.3914|32.3853|30.8807|32.4759|35.3764|39.5005|42.0021|52.9694|46.6066|48.6097|58.6162|54.9091|65.7042|67.1816|69.4566|76.2636|75.176|82.137|91.8082|100.8359|84.3305|90.639|78.729|84.2127|81.4754|87.9198|48.1565|32.1509|47.7344|64.9062|75.0706|78.9276|75.9643|87.2437|93.5936|100.809|109.3415|103.4619|121.2982|137.0461|146.4346|142.8128|148.7206|149.1627|148.5607|139.445|143.1421|154.2803|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|
2024-08-18 03:13:46|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|
2024-08-18 03:13:49|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|
2024-08-18 03:13:51|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|
2024-08-18 03:13:53|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|
2024-08-18 03:13:55|usa_0083|MS|price|0.66666666666667||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|
2024-08-18 03:13:59|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|
2024-08-18 03:14:02|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|
2024-08-18 03:14:06|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|
2024-08-18 03:14:10|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|
2024-08-18 03:14:14|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|
2024-08-18 03:14:17|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|
2024-08-18 03:14:21|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|
2024-08-18 03:14:24|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|285.4|
2024-08-18 03:14:28|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|
2024-08-18 03:14:32|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|
2024-08-18 03:14:36|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9712|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.27|57.94|53.33|62.91|65.86|72.39|71.41|
2024-08-18 03:14:39|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|
2024-08-18 03:14:42|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8125|17.125|24|32.375|38.375|39.3125|36.19|33.5|42.35|42.15|44|43.15|43.2|39.29|43.48|45.43|50.16|52.18|60.9|62.53|74.38|76.81|77.39|79.5|87.16|108.52|139.45|133.37|145.16|149.14|154.33|156.3|169.5|222.03|190.03|189.55|188|128.25|121.99|173.47|216.82|238.68|217.76|155.05|168.76|190.96|198.84|189.14|148.55|173.35|202.73|175.66|178.93|206.75|256.74|252.58|272.99|316.2|301.08|316.26|328.32|364.21|365.84|360.15|293.52|330.51|339.91|348|361.79|398.45|380.63|424.69|438.4|514.55|528.03|526.58|477.89|369.16|427.37|468.24|446.13|499.59|434.34|554.65|554.8|693.52|749.26|864.76|860.57|922.57|746.87|629.12|622.31|703.26|662.15|684.64|688.96|806.61|802.3|794.39|
2024-08-18 03:14:45|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|
2024-08-18 03:14:49|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|
2024-08-18 03:14:52|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|
2024-08-18 03:14:56|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:14:57|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|32.58|45.98|51.36|68.27|59.72|58.05|75.12|76.86|82.1|81.74|72.65|77.61|80.56|74.51|82.77|87.43|78.75|79.41|87.74|77.92|80.54|91.8|102.06|94.33|110.71|112.88|84.96|95.17|89.83|103.62|111.41|53.65|71.9|52.19|68.38|82.31|85.11|70.91|73.93|83.47|88.85|76.22|104.58|98.78|92.57|120.8|134.7|158.96|139.4|
2024-08-18 03:14:59|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:14:59|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|
2024-08-18 03:15:03|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|275.74|256.06|
2024-08-18 03:15:05|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|
2024-08-18 03:15:09|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|
2024-08-18 03:15:14|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:15:14|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|
2024-08-18 03:15:18|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|
2024-08-18 03:15:21|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|
2024-08-18 03:15:24|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|
2024-08-18 03:15:28|usa_0116|KR|price|0.68963376784606|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|
2024-08-18 03:15:32|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|
2024-08-18 03:15:36|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2515|0.3229|0.6328|0.5781|0.543|0.6589|2.2774|2.6042|1.3828|1.625|1.513|1.2526|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|
2024-08-18 03:15:39|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|
2024-08-18 03:15:43|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|553.46|
2024-08-18 03:15:46|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|
2024-08-18 03:15:48|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|
2024-08-18 03:15:52|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|
2024-08-18 03:15:54|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|
2024-08-18 03:15:57|usa_0128|REGN|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|
2024-08-18 03:16:01|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|
2024-08-18 03:16:05|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:16:06|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.82|5.2246|5.4044|5.6963|7.0108|9.0106|12.6284|9.7297|7.3591|6.9434|5.5839|5.0783|5.5053|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.413|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5275|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7206|35.5141|42.4314|51.1823|46.3215|47.7021|47.7452|51.7288|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|
2024-08-18 03:16:09|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|
2024-08-18 03:16:12|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|69.03|
2024-08-18 03:16:16|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.427|11.1111|10.6827|11.0576|25.25|37.9|43.179|35.48|53.42|52.78|39.935|39.18|43.5|41.35|26.77|36|48.61|42.6|48.5|46.85|52.4|51.01|39.09|40.81|32.29|30.94|31.46|27.44|29.67|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|
2024-08-18 03:16:19|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:16:20|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|
2024-08-18 03:16:23|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|
2024-08-18 03:16:26|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|
2024-08-18 03:16:30|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|
2024-08-18 03:16:34|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|
2024-08-18 03:16:38|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|
2024-08-18 03:16:42|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|
2024-08-18 03:16:45|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|
2024-08-18 03:16:49|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.503|63.232|91.799|84.137|122.631|130.027|150.22|
2024-08-18 03:16:51|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|
2024-08-18 03:16:55|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|
2024-08-18 03:16:58|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.493|7.1788|7.6208|7.5925|4.5381|4.8521|5.6798|4.8949|4.3954|4.5381|6.9927|7.2495|8.0344|8.4911|8.1058|8.3981|8.0145|8.704|11.307|8.5442|6.044|8.4346|9.4484|8.2953|8.7383|10.5809|13.6908|16.8418|18.3145|20.7326|33.4598|36.1267|51.6305|47.1278|54.5988|60.7546|47.009|46.7259|58.9006|67.4585|61.3574|63.9604|44.8536|37.6109|27.6739|19.7644|16.3486|15.4261|17.7094|15.2983|17.9926|16.4217|15.9924|21.1162|27.2355|23.3538|16.239|19.2256|23.5365|22.0569|28.9343|31.1628|41.5473|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|
2024-08-18 03:17:01|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|
2024-08-18 03:17:06|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|
2024-08-18 03:17:10|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|
2024-08-18 03:17:14|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|
2024-08-18 03:17:17|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|
2024-08-18 03:17:21|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|
2024-08-18 03:17:24|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:17:25|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|
2024-08-18 03:17:29|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|
2024-08-18 03:17:32|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|107.99|
2024-08-18 03:17:36|usa_0159|VRTX|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|
2024-08-18 03:17:39|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|
2024-08-18 03:17:43|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|
2024-08-18 03:17:47|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|
2024-12-09 13:06:59|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|242.84|
2024-12-09 13:07:07|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|113.57|
2024-12-09 13:07:13|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375||||1.5476|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|443.57|
2024-12-09 13:07:17|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|149.31|
2024-12-09 13:07:24|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|470.5|
2024-12-09 13:07:28|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|74.33|
2024-12-09 13:07:35|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|175.53|158.97|188.58|175.58|
2024-12-09 13:07:40|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|247.36|
2024-12-09 13:07:45|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|173.82|
2024-12-09 13:07:50|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|242.84|
2024-12-09 13:07:50|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|25.73|
2024-12-09 13:07:55|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|113.57|
2024-12-09 13:07:56|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|155.24|
2024-12-09 13:08:00|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375||||1.5476|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|443.57|
2024-12-09 13:08:02|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|42.37|
2024-12-09 13:08:05|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|149.31|
2024-12-09 13:08:08|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|116.73|
2024-12-09 13:08:10|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|470.5|
2024-12-09 13:08:13|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|23.88|
2024-12-09 13:08:16|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|74.33|
2024-12-09 13:08:19|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|103.09|
2024-12-09 13:08:20|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|175.53|158.97|188.58|175.58|
2024-12-09 13:08:26|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|247.36|
2024-12-09 13:08:25|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|46.75|
2024-12-09 13:08:30|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|173.82|
2024-12-09 13:08:31|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.53|
2024-12-09 13:08:36|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:08:35|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|25.73|
2024-12-09 13:08:37|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|72.15|
2024-12-09 13:08:41|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|155.24|
2024-12-09 13:08:42|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75||
2024-12-09 13:08:45|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|42.37|
2024-12-09 13:08:47|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.92|
2024-12-09 13:08:50|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|116.73|
2024-12-09 13:08:52|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.13|
2024-12-09 13:08:54|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|23.88|
2024-12-09 13:08:58|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|103.09|
2024-12-09 13:08:57|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|43.15|
2024-12-09 13:09:03|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|159.81|174.71|
2024-12-09 13:09:03|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|46.75|
2024-12-09 13:09:08|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|162.99|176.49|
2024-12-09 13:09:09|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.53|
2024-12-09 13:09:14|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:09:11|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|238.04|
2024-12-09 13:09:15|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|72.15|
2024-12-09 13:09:17|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|157.79|
2024-12-09 13:09:19|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75||
2024-12-09 13:09:23|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|227.03|
2024-12-09 13:09:23|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.92|
2024-12-09 13:09:26|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84||
2024-12-09 13:09:29|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.13|
2024-12-09 13:09:32|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77||
2024-12-09 13:09:34|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|43.15|
2024-12-09 13:09:37|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|311.01|
2024-12-09 13:09:38|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|159.81|174.71|
2024-12-09 13:09:42|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|162.99|176.49|
2024-12-09 13:09:40|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95||
2024-12-09 13:09:45|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|238.04|
2024-12-09 13:09:46|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|130.56|
2024-12-09 13:09:49|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|157.79|
2024-12-09 13:09:51|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|272.58|
2024-12-09 13:09:54|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|227.03|
2024-12-09 13:09:59|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84||
2024-12-09 13:09:58|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|55.29|
2024-12-09 13:10:04|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77||
2024-12-09 13:10:05|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|549.62|
2024-12-09 13:10:09|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|311.01|
2024-12-09 13:10:12|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|159.51|
2024-12-09 13:10:13|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95||
2024-12-09 13:10:18|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|130.56|
2024-12-09 13:10:17|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|40.96|
2024-12-09 13:10:21|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|272.58|
2024-12-09 13:10:25|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|55.29|
2024-12-09 13:10:25|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|153.93|
2024-12-09 13:10:30|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|549.62|
2024-12-09 13:10:31|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25||
2024-12-09 13:10:35|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|159.51|
2024-12-09 13:10:38|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|106.07|102.19|136.7|133.11|
2024-12-09 13:10:39|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|40.96|
2024-12-09 13:10:45|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:10:46|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|35.08|
2024-12-09 13:10:45|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|153.93|
2024-12-09 13:10:49|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25||
2024-12-09 13:10:49|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|59.38|
2024-12-09 13:10:55|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|106.07|102.19|136.7|133.11|
2024-12-09 13:10:59|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:10:55|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|57.32|
2024-12-09 13:11:01|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|35.08|
2024-12-09 13:11:03|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|59.38|
2024-12-09 13:11:02|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|157.78|
2024-12-09 13:11:09|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|57.32|
2024-12-09 13:11:09|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|233.57|
2024-12-09 13:11:14|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|157.78|
2024-12-09 13:11:16|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|176.19|
2024-12-09 13:11:20|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|233.57|
2024-12-09 13:11:20|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|298.98|
2024-12-09 13:11:25|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:11:24|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|176.19|
2024-12-09 13:11:26|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.57|
2024-12-09 13:11:27|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|298.98|
2024-12-09 13:11:33|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:11:35|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.57|
2024-12-09 13:11:32|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02||
2024-12-09 13:11:38|usa_0052|GS|price|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9375|64.3125|71|105.125|93.25|98.9375|99.8125|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.2655|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79||
2024-12-09 13:11:38|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02||
2024-12-09 13:11:43|usa_0052|GS|price|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9375|64.3125|71|105.125|93.25|98.9375|99.8125|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.2655|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79||
2024-12-09 13:11:43|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|103.22|
2024-12-09 13:11:47|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|103.22|
2024-12-09 13:11:49|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|226.38|
2024-12-09 13:11:52|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|226.38|
2024-12-09 13:11:55|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|75.56|
2024-12-09 13:11:57|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|75.56|
2024-12-09 13:12:02|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83||
2024-12-09 13:12:03|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83||
2024-12-09 13:12:08|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|52.18|
2024-12-09 13:12:08|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|52.18|
2024-12-09 13:12:13|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.35|8.2534|10.2694|11.713|13.0641|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0692|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|63.62|
2024-12-09 13:12:13|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.35|8.2534|10.2694|11.713|13.0641|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0692|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|63.62|
2024-12-09 13:12:18|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|100.11|
2024-12-09 13:12:18|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|100.11|
2024-12-09 13:12:23|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|303.99|
2024-12-09 13:12:23|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|303.99|
2024-12-09 13:12:29|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:12:29|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:12:31|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|826.71|
2024-12-09 13:12:31|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|826.71|
2024-12-09 13:12:38|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|115.6|
2024-12-09 13:12:38|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|115.6|
2024-12-09 13:12:44|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77||
2024-12-09 13:12:44|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77||
2024-12-09 13:12:50|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.0625|69|63|59|56.375|58.8125|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|74.7931|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|125.61|
2024-12-09 13:12:51|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.0625|69|63|59|56.375|58.8125|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|74.7931|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|125.61|
2024-12-09 13:12:55|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88||
2024-12-09 13:12:54|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88||
2024-12-09 13:13:00|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|47|
2024-12-09 13:12:59|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|47|
2024-12-09 13:13:03|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|94.23|
2024-12-09 13:13:03|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|94.23|
2024-12-09 13:13:08|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5995|21.2689|22.29|25.3602|25.8512|25.8446|25.6548|19.3115|21.3212|19.4228|20.6076|21.2557|20.2245|20.948|23.3963|21.079|20.8957|19.9661|18.2641|19.9334|20.1952|22.2638|23.4029|20.6076|22.8726|22.5126|21.9431|19.7501|19.1478|21.3735|17.328|14.5065|17.0006|17.3607|17.9891|19.462|18.6176|20.6993|20.8564|20.313|22.6042|22.5977|24.6794|25.1049|24.7154|26.4633|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|62.86|
2024-12-09 13:13:09|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5995|21.2689|22.29|25.3602|25.8512|25.8446|25.6548|19.3115|21.3212|19.4228|20.6076|21.2557|20.2245|20.948|23.3963|21.079|20.8957|19.9661|18.2641|19.9334|20.1952|22.2638|23.4029|20.6076|22.8726|22.5126|21.9431|19.7501|19.1478|21.3735|17.328|14.5065|17.0006|17.3607|17.9891|19.462|18.6176|20.6993|20.8564|20.313|22.6042|22.5977|24.6794|25.1049|24.7154|26.4633|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|62.86|
2024-12-09 13:13:12|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|193.1|
2024-12-09 13:13:13|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|193.1|
2024-12-09 13:13:18|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|10.51|
2024-12-09 13:13:18|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|10.51|
2024-12-09 13:13:24|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|47.54|
2024-12-09 13:13:24|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|47.54|
2024-12-09 13:13:30|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37||
2024-12-09 13:13:30|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37||
2024-12-09 13:13:33|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||20.5071|23.2262|24.1326|23.2262|21.9799|22.0932|22.773|22.9996|22.0932|20.9603|22.2065|23.1129|28.0981|27.4183|29.0045|29.9109|29.6281|31.0438|29.4577|26.9651|25.8321|24.8691|22.9996|20.3371|20.7903|21.7534|20.1105|21.2435|21.7534|23.2036|27.1645|24.3909|26.5844|29.5755|33.3914|32.3853|30.8807|32.4759|35.3764|39.5005|42.0021|52.9694|46.6066|48.6097|58.6162|54.9091|65.7042|67.1816|69.4566|76.2636|75.176|82.137|91.8082|100.8359|84.3305|90.639|78.729|84.2127|81.4754|87.9198|48.1565|32.1509|47.7344|64.9062|75.0706|78.9276|75.9643|87.2437|93.5936|100.809|109.3415|103.4619|121.2982|137.0461|146.4346|142.8128|148.7206|149.1627|148.5607|139.445|143.1421|154.2803|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|183.84|
2024-12-09 13:13:34|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||20.5071|23.2262|24.1326|23.2262|21.9799|22.0932|22.773|22.9996|22.0932|20.9603|22.2065|23.1129|28.0981|27.4183|29.0045|29.9109|29.6281|31.0438|29.4577|26.9651|25.8321|24.8691|22.9996|20.3371|20.7903|21.7534|20.1105|21.2435|21.7534|23.2036|27.1645|24.3909|26.5844|29.5755|33.3914|32.3853|30.8807|32.4759|35.3764|39.5005|42.0021|52.9694|46.6066|48.6097|58.6162|54.9091|65.7042|67.1816|69.4566|76.2636|75.176|82.137|91.8082|100.8359|84.3305|90.639|78.729|84.2127|81.4754|87.9198|48.1565|32.1509|47.7344|64.9062|75.0706|78.9276|75.9643|87.2437|93.5936|100.809|109.3415|103.4619|121.2982|137.0461|146.4346|142.8128|148.7206|149.1627|148.5607|139.445|143.1421|154.2803|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|183.84|
2024-12-09 13:13:38|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52||
2024-12-09 13:13:38|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52||
2024-12-09 13:13:44|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|41.99|
2024-12-09 13:13:44|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|41.99|
2024-12-09 13:13:46|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|53.41|
2024-12-09 13:13:47|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|53.41|
2024-12-09 13:13:51|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|27.77|
2024-12-09 13:13:50|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|27.77|
2024-12-09 13:13:54|usa_0083|MS|price|0.66203059805285||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25||
2024-12-09 13:13:53|usa_0083|MS|price|0.66203059805285||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25||
2024-12-09 13:13:59|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|513.03|
2024-12-09 13:14:00|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|513.03|
2024-12-09 13:14:05|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|112.1|
2024-12-09 13:14:04|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|112.1|
2024-12-09 13:14:11|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|529.36|
2024-12-09 13:14:11|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|529.36|
2024-12-09 13:14:16|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04||
2024-12-09 13:14:16|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04||
2024-12-09 13:14:21|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|127.81|
2024-12-09 13:14:21|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|127.81|
2024-12-09 13:14:26|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|230.12|
2024-12-09 13:14:26|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|230.12|
2024-12-09 13:14:32|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|603.53|
2024-12-09 13:14:32|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|603.53|
2024-12-09 13:14:36|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67||
2024-12-09 13:14:36|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67||
2024-12-09 13:14:41|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|395.03|
2024-12-09 13:14:41|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|395.03|
2024-12-09 13:14:48|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|208.63|
2024-12-09 13:14:48|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|208.63|
2024-12-09 13:14:54|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9712|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|85.22|
2024-12-09 13:14:54|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9712|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|85.22|
2024-12-09 13:14:59|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03||
2024-12-09 13:14:59|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03||
2024-12-09 13:15:04|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.1875|20.375|29.75|32|42|36|34.29|44.22|41.7|44.6|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1042.87|
2024-12-09 13:15:05|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.1875|20.375|29.75|32|42|36|34.29|44.22|41.7|44.6|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1042.87|
2024-12-09 13:15:09|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|80.51|
2024-12-09 13:15:08|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|80.51|
2024-12-09 13:15:14|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|187.96|
2024-12-09 13:15:14|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|187.96|
2024-12-09 13:15:20|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|75.24|
2024-12-09 13:15:19|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|75.24|
2024-12-09 13:15:25|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:25|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:27|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|128.68|
2024-12-09 13:15:26|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|128.68|
2024-12-09 13:15:30|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:30|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:32|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|304.56|
2024-12-09 13:15:31|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|304.56|
2024-12-09 13:15:37|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46||
2024-12-09 13:15:38|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46||
2024-12-09 13:15:42|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|271.8|
2024-12-09 13:15:42|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|271.8|
2024-12-09 13:15:48|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|56.05|
2024-12-09 13:15:48|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|56.05|
2024-12-09 13:15:55|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:55|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:56|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|134.73|
2024-12-09 13:15:57|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|134.73|
2024-12-09 13:16:04|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|207.1|
2024-12-09 13:16:04|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|207.1|
2024-12-09 13:16:09|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|130.98|
2024-12-09 13:16:09|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|130.98|
2024-12-09 13:16:15|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|84.81|
2024-12-09 13:16:15|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|84.81|
2024-12-09 13:16:21|usa_0116|KR|price|0.69174311926606|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77||
2024-12-09 13:16:21|usa_0116|KR|price|0.69174311926606|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77||
2024-12-09 13:16:28|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|28.78|
2024-12-09 13:16:28|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|28.78|
2024-12-09 13:16:34|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2515|0.3229|0.6328|0.5781|0.543|0.6589|2.2774|2.6042|1.3828|1.625|1.513|1.2526|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|81.145|
2024-12-09 13:16:35|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2515|0.3229|0.6328|0.5781|0.543|0.6589|2.2774|2.6042|1.3828|1.625|1.513|1.2526|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|81.145|
2024-12-09 13:16:39|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|31.8|
2024-12-09 13:16:39|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|31.8|
2024-12-09 13:16:46|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93||
2024-12-09 13:16:45|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93||
2024-12-09 13:16:50|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|76.39|
2024-12-09 13:16:50|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|76.39|
2024-12-09 13:16:54|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|56.85|
2024-12-09 13:16:54|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|56.85|
2024-12-09 13:17:00|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|126.56|
2024-12-09 13:17:01|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|126.56|
2024-12-09 13:17:04|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|64.53|
2024-12-09 13:17:05|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|64.53|
2024-12-09 13:17:09|usa_0128|REGN|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|778|
2024-12-09 13:17:10|usa_0128|REGN|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|778|
2024-12-09 13:17:14|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|317.81|
2024-12-09 13:17:19|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:15|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|317.81|
2024-12-09 13:17:21|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:21|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.82|5.2246|5.4044|5.6963|7.0108|9.0106|12.6284|9.7297|7.3591|6.9434|5.5839|5.0783|5.5053|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.413|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5275|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7206|35.5141|42.4314|51.1823|46.3215|47.7021|47.7452|51.7288|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|137.63|
2024-12-09 13:17:22|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.82|5.2246|5.4044|5.6963|7.0108|9.0106|12.6284|9.7297|7.3591|6.9434|5.5839|5.0783|5.5053|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.413|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5275|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7206|35.5141|42.4314|51.1823|46.3215|47.7021|47.7452|51.7288|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|137.63|
2024-12-09 13:17:25|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|261.15|
2024-12-09 13:17:26|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|261.15|
2024-12-09 13:17:32|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26||
2024-12-09 13:17:31|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26||
2024-12-09 13:17:37|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.427|11.1111|10.6827|11.0576|25.25|37.9|43.179|35.48|53.42|52.78|39.935|39.18|43.5|41.35|26.77|36|48.61|42.6|48.5|46.85|52.4|51.01|39.09|40.81|32.29|30.94|31.46|27.44|29.67|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.4|
2024-12-09 13:17:37|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.427|11.1111|10.6827|11.0576|25.25|37.9|43.179|35.48|53.42|52.78|39.935|39.18|43.5|41.35|26.77|36|48.61|42.6|48.5|46.85|52.4|51.01|39.09|40.81|32.29|30.94|31.46|27.44|29.67|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.4|
2024-12-09 13:17:42|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:43|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:44|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|81.47|
2024-12-09 13:17:45|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|81.47|
2024-12-09 13:17:49|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|34.45|
2024-12-09 13:17:49|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|34.45|
2024-12-09 13:17:55|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|84.34|
2024-12-09 13:17:55|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|84.34|
2024-12-09 13:18:01|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|473.65|
2024-12-09 13:18:02|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|473.65|
2024-12-09 13:18:08|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.41|
2024-12-09 13:18:08|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.41|
2024-12-09 13:18:14|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|260.78|
2024-12-09 13:18:15|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|260.78|
2024-12-09 13:18:20|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|371.22|
2024-12-09 13:18:21|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|371.22|
2024-12-09 13:18:27|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|320.11|
2024-12-09 13:18:27|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|320.11|
2024-12-09 13:18:33|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.503|63.232|91.799|84.137|122.631|130.027|163.77|173.51||
2024-12-09 13:18:33|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.503|63.232|91.799|84.137|122.631|130.027|163.77|173.51||
2024-12-09 13:18:37|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|125.57|
2024-12-09 13:18:37|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|125.57|
2024-12-09 13:18:43|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|273.53|
2024-12-09 13:18:43|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|273.53|
2024-12-09 13:18:48|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.493|7.1788|7.6208|7.5925|4.5381|4.8521|5.6798|4.8949|4.3954|4.5381|6.9927|7.2495|8.0344|8.4911|8.1058|8.3981|8.0145|8.704|11.307|8.5442|6.044|8.4346|9.4484|8.2953|8.7383|10.5809|13.6908|16.8418|18.3145|20.7326|33.4598|36.1267|51.6305|47.1278|54.5988|60.7546|47.009|46.7259|58.9006|67.4585|61.3574|63.9604|44.8536|37.6109|27.6739|19.7644|16.3486|15.4261|17.7094|15.2983|17.9926|16.4217|15.9924|21.1162|27.2355|23.3538|16.239|19.2256|23.5365|22.0569|28.9343|31.1628|41.5473|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|131.52|
2024-12-09 13:18:48|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.493|7.1788|7.6208|7.5925|4.5381|4.8521|5.6798|4.8949|4.3954|4.5381|6.9927|7.2495|8.0344|8.4911|8.1058|8.3981|8.0145|8.704|11.307|8.5442|6.044|8.4346|9.4484|8.2953|8.7383|10.5809|13.6908|16.8418|18.3145|20.7326|33.4598|36.1267|51.6305|47.1278|54.5988|60.7546|47.009|46.7259|58.9006|67.4585|61.3574|63.9604|44.8536|37.6109|27.6739|19.7644|16.3486|15.4261|17.7094|15.2983|17.9926|16.4217|15.9924|21.1162|27.2355|23.3538|16.239|19.2256|23.5365|22.0569|28.9343|31.1628|41.5473|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|131.52|
2024-12-09 13:18:53|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|51.42|
2024-12-09 13:18:54|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|51.42|
2024-12-09 13:18:58|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|385.02|
2024-12-09 13:18:59|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|385.02|
2024-12-09 13:19:04|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|225.16|
2024-12-09 13:19:04|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|225.16|
2024-12-09 13:19:09|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|203.64|
2024-12-09 13:19:09|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|203.64|
2024-12-09 13:19:13|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|250.34|
2024-12-09 13:19:13|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|250.34|
2024-12-09 13:19:18|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|122.76|
2024-12-09 13:19:18|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|122.76|
2024-12-09 13:19:23|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:19:24|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:19:25|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69||
2024-12-09 13:19:25|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69||
2024-12-09 13:19:30|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|220.02|
2024-12-09 13:19:30|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|220.02|
2024-12-09 13:19:36|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95||
2024-12-09 13:19:36|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95||
2024-12-09 13:19:41|usa_0159|VRTX|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|462.1|
2024-12-09 13:19:40|usa_0159|VRTX|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|462.1|
2024-12-09 13:19:45|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|34.18|
2024-12-09 13:19:46|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|34.18|
2024-12-09 13:19:52|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|107.31|
2024-12-09 13:19:52|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|107.31|
2024-12-09 13:19:57|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|49.56|
2024-12-09 13:19:57|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|49.56|
2024-12-09 13:20:04|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|27.8149|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|250.76|206.12|187.25|167.68|182.71|178.95|206.48|214.8|216.36|194.1|218.18|239.38|
2024-12-09 13:20:04|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|27.8149|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|250.76|206.12|187.25|167.68|182.71|178.95|206.48|214.8|216.36|194.1|218.18|239.38|
2024-12-09 13:20:08|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:20:09|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:20:10|usa_0165|EXC|price|0|6.1527|5.9298|6.0189|5.1272|5.1272|4.4585|4.8151|5.3056|5.6622|5.4839|4.9935|6.1973|7.1781|7.2227|7.7131|8.0698|7.8023|7.5348|7.2227|6.5985|6.5985|6.6877|6.6431|7.1335|7.0444|8.0252|8.0252|8.2482|6.4202|5.9298|5.2164|6.4202|7.0444|7.1781|8.0698|9.229|8.7832|9.4074|9.4074|9.3182|10.7003|10.9232|11.6812|10.7895|9.8978|9.3628|9.0507|8.7386|8.9619|9.8536|10.2102|10.7453|9.4969|9.2736|8.4711|9.0061|7.2676|7.4902|8.3598|8.6494|7.8918|10.4107|13.1079|14.8913|16.4963|14.9362|13.3754|12.3945|13.1528|14.3791|21.6018|25.0423|23.398|22.8701|15.9409|17.0777|18.8932|18.6542|16.9422|18.8218|17.9801|21.3329|22.649|23.6691|24.5643|23.6753|26.173|31.4375|32.7358|36.6165|38.1216|37.9076|37.7364|40.5399|43.1864|44.1495|49.0146|51.7895|53.7584|58.2382|57.9743|64.1733|44.6702|39.6696|32.3791|36.5309|35.3966|34.8616|31.252|27.0861|30.3746|29.7041|29.4187|30.5601|30.396|30.9382|27.9706|26.8364|25.3811|21.2151|24.5964|22.0284|21.1438|19.5388|23.9402|26.0232|24.3182|26.4512|23.9758|22.4136|21.1866|19.8098|25.5809|25.9376|23.7476|25.3169|25.6665|25.7307|26.872|28.1133|27.8279|30.3889|31.145|32.1723|35.7604|34.1982|34.4621|32.5218|26.2586|25.8876|25.5095|30.1178|31.2021|31.6087|34.4835|41.2033|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.85|
2024-12-09 13:20:10|usa_0165|EXC|price|0|6.1527|5.9298|6.0189|5.1272|5.1272|4.4585|4.8151|5.3056|5.6622|5.4839|4.9935|6.1973|7.1781|7.2227|7.7131|8.0698|7.8023|7.5348|7.2227|6.5985|6.5985|6.6877|6.6431|7.1335|7.0444|8.0252|8.0252|8.2482|6.4202|5.9298|5.2164|6.4202|7.0444|7.1781|8.0698|9.229|8.7832|9.4074|9.4074|9.3182|10.7003|10.9232|11.6812|10.7895|9.8978|9.3628|9.0507|8.7386|8.9619|9.8536|10.2102|10.7453|9.4969|9.2736|8.4711|9.0061|7.2676|7.4902|8.3598|8.6494|7.8918|10.4107|13.1079|14.8913|16.4963|14.9362|13.3754|12.3945|13.1528|14.3791|21.6018|25.0423|23.398|22.8701|15.9409|17.0777|18.8932|18.6542|16.9422|18.8218|17.9801|21.3329|22.649|23.6691|24.5643|23.6753|26.173|31.4375|32.7358|36.6165|38.1216|37.9076|37.7364|40.5399|43.1864|44.1495|49.0146|51.7895|53.7584|58.2382|57.9743|64.1733|44.6702|39.6696|32.3791|36.5309|35.3966|34.8616|31.252|27.0861|30.3746|29.7041|29.4187|30.5601|30.396|30.9382|27.9706|26.8364|25.3811|21.2151|24.5964|22.0284|21.1438|19.5388|23.9402|26.0232|24.3182|26.4512|23.9758|22.4136|21.1866|19.8098|25.5809|25.9376|23.7476|25.3169|25.6665|25.7307|26.872|28.1133|27.8279|30.3889|31.145|32.1723|35.7604|34.1982|34.4621|32.5218|26.2586|25.8876|25.5095|30.1178|31.2021|31.6087|34.4835|41.2033|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.85|
2025-01-14 07:46:53|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|
2025-01-14 07:46:57|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|
2025-01-14 07:47:02|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375||||1.5476|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|
2025-01-14 07:47:07|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|
2025-01-14 07:47:11|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|
2025-01-14 07:47:15|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|
2025-01-14 07:47:20|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|
2025-01-14 07:47:24|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|
2025-01-14 07:47:28|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|
2025-01-14 07:47:32|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|
2025-01-14 07:47:36|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|
2025-01-14 07:47:40|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|
2025-01-14 07:47:43|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|
2025-01-14 07:47:44|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|
2025-01-14 07:47:47|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|
2025-01-14 07:47:49|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|
2025-01-14 07:47:50|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375||||1.5476|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|
2025-01-14 07:47:52|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|
2025-01-14 07:47:54|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|
2025-01-14 07:47:57|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|
2025-01-14 07:47:57|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|
2025-01-14 07:48:00|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|
2025-01-14 07:48:01|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|
2025-01-14 07:48:06|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:48:04|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|
2025-01-14 07:48:07|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|
2025-01-14 07:48:08|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|
2025-01-14 07:48:12|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|
2025-01-14 07:48:11|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|389.18|
2025-01-14 07:48:15|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|
2025-01-14 07:48:15|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|
2025-01-14 07:48:19|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|
2025-01-14 07:48:19|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|
2025-01-14 07:48:22|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|
2025-01-14 07:48:23|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|
2025-01-14 07:48:26|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|
2025-01-14 07:48:27|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|
2025-01-14 07:48:30|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|192.69|
2025-01-14 07:48:30|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|
2025-01-14 07:48:32|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|
2025-01-14 07:48:34|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|
2025-01-14 07:48:36|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|
2025-01-14 07:48:38|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|
2025-01-14 07:48:40|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|
2025-01-14 07:48:42|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|
2025-01-14 07:48:46|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:48:44|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84||
2025-01-14 07:48:46|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|
2025-01-14 07:48:48|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|58.76|
2025-01-14 07:48:50|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|389.18|
2025-01-14 07:48:52|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|320.91|
2025-01-14 07:48:53|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|
2025-01-14 07:48:55|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|91.53|
2025-01-14 07:48:58|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|
2025-01-14 07:48:59|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|121.45|
2025-01-14 07:49:01|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|
2025-01-14 07:49:02|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|
2025-01-14 07:49:05|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|
2025-01-14 07:49:07|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|192.69|
2025-01-14 07:49:06|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|
2025-01-14 07:49:09|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|
2025-01-14 07:49:11|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|
2025-01-14 07:49:13|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|
2025-01-14 07:49:14|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|
2025-01-14 07:49:16|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|
2025-01-14 07:49:18|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|
2025-01-14 07:49:19|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84||
2025-01-14 07:49:23|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|58.76|
2025-01-14 07:49:22|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|
2025-01-14 07:49:26|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|320.91|
2025-01-14 07:49:26|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|81.79|
2025-01-14 07:49:28|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|91.53|
2025-01-14 07:49:33|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|121.45|
2025-01-14 07:49:32|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|106.07|102.19|136.7|129.09|
2025-01-14 07:49:36|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:49:35|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|
2025-01-14 07:49:37|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|
2025-01-14 07:49:38|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|
2025-01-14 07:49:39|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|
2025-01-14 07:49:42|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|
2025-01-14 07:49:46|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|
2025-01-14 07:49:44|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|
2025-01-14 07:49:49|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|
2025-01-14 07:49:50|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|
2025-01-14 07:49:53|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|
2025-01-14 07:49:53|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|
2025-01-14 07:49:56|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|81.79|
2025-01-14 07:49:59|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|
2025-01-14 07:50:00|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|106.07|102.19|136.7|129.09|
2025-01-14 07:50:05|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:02|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|
2025-01-14 07:50:06|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|
2025-01-14 07:50:07|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:08|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|536.15|
2025-01-14 07:50:07|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|
2025-01-14 07:50:11|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|
2025-01-14 07:50:11|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02||
2025-01-14 07:50:15|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|
2025-01-14 07:50:15|usa_0052|GS|price|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9375|64.3125|71|105.125|93.25|98.9375|99.8125|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.2655|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|562.95|
2025-01-14 07:50:19|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|
2025-01-14 07:50:19|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|
2025-01-14 07:50:23|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|
2025-01-14 07:50:24|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|
2025-01-14 07:50:24|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|
2025-01-14 07:50:28|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:29|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|536.15|
2025-01-14 07:50:28|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|
2025-01-14 07:50:32|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02||
2025-01-14 07:50:33|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|248.66|
2025-01-14 07:50:36|usa_0052|GS|price|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9375|64.3125|71|105.125|93.25|98.9375|99.8125|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.2655|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|562.95|
2025-01-14 07:50:37|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|
2025-01-14 07:50:39|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|
2025-01-14 07:50:42|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.35|8.2534|10.2694|11.713|13.0641|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0692|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|
2025-01-14 07:50:43|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|
2025-01-14 07:50:46|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|
2025-01-14 07:50:46|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|
2025-01-14 07:50:51|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|248.66|
2025-01-14 07:50:51|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|
2025-01-14 07:50:56|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:55|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|
2025-01-14 07:50:57|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|
2025-01-14 07:50:59|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.35|8.2534|10.2694|11.713|13.0641|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0692|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|
2025-01-14 07:51:02|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|
2025-01-14 07:51:02|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|
2025-01-14 07:51:05|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|
2025-01-14 07:51:09|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:51:07|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77||
2025-01-14 07:51:10|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|
2025-01-14 07:51:12|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.0625|69|63|59|56.375|58.8125|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|74.7931|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|
2025-01-14 07:51:14|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|
2025-01-14 07:51:16|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88||
2025-01-14 07:51:18|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77||
2025-01-14 07:51:20|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|48.58|
2025-01-14 07:51:22|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.0625|69|63|59|56.375|58.8125|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|74.7931|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|
2025-01-14 07:51:22|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|
2025-01-14 07:51:24|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88||
2025-01-14 07:51:28|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|48.58|
2025-01-14 07:51:27|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5995|21.2689|22.29|25.3602|25.8512|25.8446|25.6548|19.3115|21.3212|19.4228|20.6076|21.2557|20.2245|20.948|23.3963|21.079|20.8957|19.9661|18.2641|19.9334|20.1952|22.2638|23.4029|20.6076|22.8726|22.5126|21.9431|19.7501|19.1478|21.3735|17.328|14.5065|17.0006|17.3607|17.9891|19.462|18.6176|20.6993|20.8564|20.313|22.6042|22.5977|24.6794|25.1049|24.7154|26.4633|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|
2025-01-14 07:51:29|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|
2025-01-14 07:51:30|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|
2025-01-14 07:51:33|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5995|21.2689|22.29|25.3602|25.8512|25.8446|25.6548|19.3115|21.3212|19.4228|20.6076|21.2557|20.2245|20.948|23.3963|21.079|20.8957|19.9661|18.2641|19.9334|20.1952|22.2638|23.4029|20.6076|22.8726|22.5126|21.9431|19.7501|19.1478|21.3735|17.328|14.5065|17.0006|17.3607|17.9891|19.462|18.6176|20.6993|20.8564|20.313|22.6042|22.5977|24.6794|25.1049|24.7154|26.4633|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|
2025-01-14 07:51:34|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|
2025-01-14 07:51:35|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|
2025-01-14 07:51:38|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|
2025-01-14 07:51:38|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|
2025-01-14 07:51:42|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|
2025-01-14 07:51:44|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37||
2025-01-14 07:51:46|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37||
2025-01-14 07:51:47|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||20.5071|23.2262|24.1326|23.2262|21.9799|22.0932|22.773|22.9996|22.0932|20.9603|22.2065|23.1129|28.0981|27.4183|29.0045|29.9109|29.6281|31.0438|29.4577|26.9651|25.8321|24.8691|22.9996|20.3371|20.7903|21.7534|20.1105|21.2435|21.7534|23.2036|27.1645|24.3909|26.5844|29.5755|33.3914|32.3853|30.8807|32.4759|35.3764|39.5005|42.0021|52.9694|46.6066|48.6097|58.6162|54.9091|65.7042|67.1816|69.4566|76.2636|75.176|82.137|91.8082|100.8359|84.3305|90.639|78.729|84.2127|81.4754|87.9198|48.1565|32.1509|47.7344|64.9062|75.0706|78.9276|75.9643|87.2437|93.5936|100.809|109.3415|103.4619|121.2982|137.0461|146.4346|142.8128|148.7206|149.1627|148.5607|139.445|143.1421|154.2803|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|
2025-01-14 07:51:48|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||20.5071|23.2262|24.1326|23.2262|21.9799|22.0932|22.773|22.9996|22.0932|20.9603|22.2065|23.1129|28.0981|27.4183|29.0045|29.9109|29.6281|31.0438|29.4577|26.9651|25.8321|24.8691|22.9996|20.3371|20.7903|21.7534|20.1105|21.2435|21.7534|23.2036|27.1645|24.3909|26.5844|29.5755|33.3914|32.3853|30.8807|32.4759|35.3764|39.5005|42.0021|52.9694|46.6066|48.6097|58.6162|54.9091|65.7042|67.1816|69.4566|76.2636|75.176|82.137|91.8082|100.8359|84.3305|90.639|78.729|84.2127|81.4754|87.9198|48.1565|32.1509|47.7344|64.9062|75.0706|78.9276|75.9643|87.2437|93.5936|100.809|109.3415|103.4619|121.2982|137.0461|146.4346|142.8128|148.7206|149.1627|148.5607|139.445|143.1421|154.2803|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|
2025-01-14 07:51:50|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.62|
2025-01-14 07:51:51|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.62|
2025-01-14 07:51:55|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|
2025-01-14 07:51:55|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|
2025-01-14 07:51:56|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|
2025-01-14 07:51:57|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|
2025-01-14 07:51:59|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|
2025-01-14 07:51:59|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|
2025-01-14 07:52:01|usa_0083|MS|price|0.66203059805285||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|123.99|
2025-01-14 07:52:01|usa_0083|MS|price|0.66203059805285||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|123.99|
2025-01-14 07:52:05|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|
2025-01-14 07:52:06|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|
2025-01-14 07:52:09|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|
2025-01-14 07:52:09|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|
2025-01-14 07:52:14|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|
2025-01-14 07:52:14|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|
2025-01-14 07:52:18|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|138.77|
2025-01-14 07:52:18|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|138.77|
2025-01-14 07:52:23|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|
2025-01-14 07:52:23|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|
2025-01-14 07:52:26|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|
2025-01-14 07:52:26|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|
2025-01-14 07:52:31|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|
2025-01-14 07:52:31|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|
2025-01-14 07:52:34|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67||
2025-01-14 07:52:34|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67||
2025-01-14 07:52:38|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|
2025-01-14 07:52:38|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|
2025-01-14 07:52:44|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|
2025-01-14 07:52:43|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|
2025-01-14 07:52:47|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9712|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|
2025-01-14 07:52:48|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9712|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|
2025-01-14 07:52:50|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|119.89|
2025-01-14 07:52:50|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|119.89|
2025-01-14 07:52:54|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.1875|20.375|29.75|32|42|36|34.29|44.22|41.7|44.6|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|
2025-01-14 07:52:54|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.1875|20.375|29.75|32|42|36|34.29|44.22|41.7|44.6|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|
2025-01-14 07:52:57|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|
2025-01-14 07:52:57|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|
2025-01-14 07:53:01|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|
2025-01-14 07:53:01|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|
2025-01-14 07:53:04|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|
2025-01-14 07:53:05|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|
2025-01-14 07:53:09|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:09|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:10|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|
2025-01-14 07:53:10|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|
2025-01-14 07:53:12|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:12|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:13|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|
2025-01-14 07:53:13|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|
2025-01-14 07:53:17|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|319.07|
2025-01-14 07:53:17|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|319.07|
2025-01-14 07:53:20|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|
2025-01-14 07:53:20|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|
2025-01-14 07:53:24|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|
2025-01-14 07:53:24|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|
2025-01-14 07:53:28|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:28|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:29|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|
2025-01-14 07:53:29|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|
2025-01-14 07:53:34|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|
2025-01-14 07:53:34|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|
2025-01-14 07:53:37|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|
2025-01-14 07:53:37|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|
2025-01-14 07:53:41|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|
2025-01-14 07:53:41|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|
2025-01-14 07:53:45|usa_0116|KR|price|0.69174311926606|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|59.49|
2025-01-14 07:53:45|usa_0116|KR|price|0.69174311926606|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|59.49|
2025-01-14 07:53:50|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|
2025-01-14 07:53:51|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|
2025-01-14 07:53:55|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2515|0.3229|0.6328|0.5781|0.543|0.6589|2.2774|2.6042|1.3828|1.625|1.513|1.2526|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|
2025-01-14 07:53:54|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2515|0.3229|0.6328|0.5781|0.543|0.6589|2.2774|2.6042|1.3828|1.625|1.513|1.2526|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|
2025-01-14 07:53:57|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|
2025-01-14 07:53:58|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|
2025-01-14 07:54:02|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93||
2025-01-14 07:54:02|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93||
2025-01-14 07:54:06|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|
2025-01-14 07:54:06|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|
2025-01-14 07:54:08|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|
2025-01-14 07:54:08|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|
2025-01-14 07:54:12|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|
2025-01-14 07:54:13|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|
2025-01-14 07:54:16|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|
2025-01-14 07:54:16|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|
2025-01-14 07:54:19|usa_0128|REGN|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|
2025-01-14 07:54:19|usa_0128|REGN|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|
2025-01-14 07:54:23|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|
2025-01-14 07:54:23|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|
2025-01-14 07:54:27|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:27|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:28|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.82|5.2246|5.4044|5.6963|7.0108|9.0106|12.6284|9.7297|7.3591|6.9434|5.5839|5.0783|5.5053|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.413|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5275|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7206|35.5141|42.4314|51.1823|46.3215|47.7021|47.7452|51.7288|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|
2025-01-14 07:54:28|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.82|5.2246|5.4044|5.6963|7.0108|9.0106|12.6284|9.7297|7.3591|6.9434|5.5839|5.0783|5.5053|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.413|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5275|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7206|35.5141|42.4314|51.1823|46.3215|47.7021|47.7452|51.7288|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|
2025-01-14 07:54:31|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|
2025-01-14 07:54:31|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|
2025-01-14 07:54:36|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26||
2025-01-14 07:54:35|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26||
2025-01-14 07:54:40|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.427|11.1111|10.6827|11.0576|25.25|37.9|43.179|35.48|53.42|52.78|39.935|39.18|43.5|41.35|26.77|36|48.61|42.6|48.5|46.85|52.4|51.01|39.09|40.81|32.29|30.94|31.46|27.44|29.67|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.35|
2025-01-14 07:54:40|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.427|11.1111|10.6827|11.0576|25.25|37.9|43.179|35.48|53.42|52.78|39.935|39.18|43.5|41.35|26.77|36|48.61|42.6|48.5|46.85|52.4|51.01|39.09|40.81|32.29|30.94|31.46|27.44|29.67|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.35|
2025-01-14 07:54:43|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:43|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:44|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|
2025-01-14 07:54:44|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|
2025-01-14 07:54:48|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|
2025-01-14 07:54:47|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|
2025-01-14 07:54:52|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|
2025-01-14 07:54:52|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|
2025-01-14 07:54:56|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|
2025-01-14 07:54:56|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|
2025-01-14 07:55:00|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|
2025-01-14 07:55:01|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|
2025-01-14 07:55:05|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|
2025-01-14 07:55:05|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|
2025-01-14 07:55:10|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|
2025-01-14 07:55:10|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|
2025-01-14 07:55:14|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|
2025-01-14 07:55:15|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|
2025-01-14 07:55:18|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.503|63.232|91.799|84.137|122.631|130.027|163.77|179.24|225.29|
2025-01-14 07:55:19|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.503|63.232|91.799|84.137|122.631|130.027|163.77|179.24|225.29|
2025-01-14 07:55:21|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|
2025-01-14 07:55:21|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|
2025-01-14 07:55:26|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|
2025-01-14 07:55:26|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|
2025-01-14 07:55:30|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.493|7.1788|7.6208|7.5925|4.5381|4.8521|5.6798|4.8949|4.3954|4.5381|6.9927|7.2495|8.0344|8.4911|8.1058|8.3981|8.0145|8.704|11.307|8.5442|6.044|8.4346|9.4484|8.2953|8.7383|10.5809|13.6908|16.8418|18.3145|20.7326|33.4598|36.1267|51.6305|47.1278|54.5988|60.7546|47.009|46.7259|58.9006|67.4585|61.3574|63.9604|44.8536|37.6109|27.6739|19.7644|16.3486|15.4261|17.7094|15.2983|17.9926|16.4217|15.9924|21.1162|27.2355|23.3538|16.239|19.2256|23.5365|22.0569|28.9343|31.1628|41.5473|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|
2025-01-14 07:55:30|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.493|7.1788|7.6208|7.5925|4.5381|4.8521|5.6798|4.8949|4.3954|4.5381|6.9927|7.2495|8.0344|8.4911|8.1058|8.3981|8.0145|8.704|11.307|8.5442|6.044|8.4346|9.4484|8.2953|8.7383|10.5809|13.6908|16.8418|18.3145|20.7326|33.4598|36.1267|51.6305|47.1278|54.5988|60.7546|47.009|46.7259|58.9006|67.4585|61.3574|63.9604|44.8536|37.6109|27.6739|19.7644|16.3486|15.4261|17.7094|15.2983|17.9926|16.4217|15.9924|21.1162|27.2355|23.3538|16.239|19.2256|23.5365|22.0569|28.9343|31.1628|41.5473|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|
2025-01-14 07:55:33|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|
2025-01-14 07:55:33|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|
2025-01-14 07:55:37|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|
2025-01-14 07:55:38|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|
2025-01-14 07:55:42|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|
2025-01-14 07:55:42|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|
2025-01-14 07:55:46|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|
2025-01-14 07:55:46|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|
2025-01-14 07:55:50|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|
2025-01-14 07:55:50|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|
2025-01-14 07:55:54|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|
2025-01-14 07:55:54|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|
2025-01-14 07:55:58|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:55:59|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:55:59|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|429.91|
2025-01-14 07:56:00|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|429.91|
2025-01-14 07:56:04|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|
2025-01-14 07:56:04|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|
2025-01-14 07:56:08|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95||
2025-01-14 07:56:08|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95||
2025-01-14 07:56:12|usa_0159|VRTX|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|
2025-01-14 07:56:12|usa_0159|VRTX|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|
2025-01-14 07:56:15|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|
2025-01-14 07:56:15|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|
2025-01-14 07:56:19|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|
2025-01-14 07:56:20|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|
2025-01-14 07:56:23|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|
2025-01-14 07:56:24|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|
2025-01-14 07:56:28|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|27.8149|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|250.76|206.12|187.25|167.68|182.71|178.95|206.48|214.8|216.36|194.1|218.18|239.47|
2025-01-14 07:56:28|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|27.8149|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|250.76|206.12|187.25|167.68|182.71|178.95|206.48|214.8|216.36|194.1|218.18|239.47|
2025-01-19 20:17:58|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|
2025-01-19 20:18:03|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|
2025-01-19 20:18:08|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375||||1.5476|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|
2025-01-19 20:18:11|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.2025-03-02 00:14:37|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42||
2025-03-02 00:14:41|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57||
2025-03-02 00:14:46|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5||
2025-03-02 00:14:50|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62||
2025-03-02 00:14:54|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28||
2025-03-02 00:14:58|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24||
2025-03-02 00:15:02|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79||
2025-03-02 00:15:07|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71||
2025-03-02 00:15:11|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65||
2025-03-02 00:15:15|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53||
2025-03-02 00:15:19|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84||
2025-03-02 00:15:24|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99||
2025-03-02 00:15:28|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35||
2025-03-02 00:15:32|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77||
2025-03-02 00:15:37|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48||
2025-03-02 00:15:41|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95||
2025-03-02 00:15:46|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26||
2025-03-02 00:15:51|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:15:52|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39||
2025-03-02 00:15:55|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98||
2025-03-02 00:16:00|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05||
2025-03-02 00:16:04|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37||
2025-03-02 00:16:08|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53||
2025-03-02 00:16:12|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41||
2025-03-02 00:16:15|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04||
2025-03-02 00:16:17|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83||
2025-03-02 00:16:22|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06||
2025-03-02 00:16:26|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39||
2025-03-02 00:16:29|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-03-02 00:16:33|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6||
2025-03-02 00:16:36|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71||
2025-03-02 00:16:39|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16||
2025-03-02 00:16:42|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22||
2025-03-02 00:16:45|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64||
2025-03-02 00:16:49|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89||
2025-03-02 00:16:53|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86||
2025-03-02 00:16:56|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62||
2025-03-02 00:17:00|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34||
2025-03-02 00:17:04|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177||
2025-03-02 00:17:08|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82||
2025-03-02 00:17:13|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|106.07|102.19|136.7|129.09||
2025-03-02 00:17:16|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:17:17|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36||
2025-03-02 00:17:19|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56||
2025-03-02 00:17:23|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29||
2025-03-02 00:17:27|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92||
2025-03-02 00:17:31|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04||
2025-03-02 00:17:35|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01||
2025-03-02 00:17:37|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89||
2025-03-02 00:17:41|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:17:42|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03||
2025-03-02 00:17:44|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-03-02 00:17:49|usa_0052|GS|price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9375|64.3125|71|105.125|93.25|98.9375|99.8125|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.2655|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|622.29||
2025-03-02 00:17:52|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17||
2025-03-02 00:17:57|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89||
2025-03-02 00:18:01|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8||
2025-03-02 00:18:05|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04||
2025-03-02 00:18:09|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83||
2025-03-02 00:18:13|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.35|8.2534|10.2694|11.713|13.0641|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0692|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95||
2025-03-02 00:18:16|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25||
2025-03-02 00:18:20|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79||
2025-03-02 00:18:24|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:18:25|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772||
2025-03-02 00:18:30|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11||
2025-03-02 00:18:34|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-03-02 00:18:38|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.0625|69|63|59|56.375|58.8125|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|74.7931|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1||
2025-03-02 00:18:41|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-03-02 00:18:45|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47||
2025-03-02 00:18:47|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91||
2025-03-02 00:18:52|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5995|21.2689|22.29|25.3602|25.8512|25.8446|25.6548|19.3115|21.3212|19.4228|20.6076|21.2557|20.2245|20.948|23.3963|21.079|20.8957|19.9661|18.2641|19.9334|20.1952|22.2638|23.4029|20.6076|22.8726|22.5126|21.9431|19.7501|19.1478|21.3735|17.328|14.5065|17.0006|17.3607|17.9891|19.462|18.6176|20.6993|20.8564|20.313|22.6042|22.5977|24.6794|25.1049|24.7154|26.4633|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60||
2025-03-02 00:18:55|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51||
2025-03-02 00:18:59|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9||
2025-03-02 00:19:04|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41||
2025-03-02 00:19:09|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-03-02 00:19:12|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||20.5071|23.2262|24.1326|23.2262|21.9799|22.0932|22.773|22.9996|22.0932|20.9603|22.2065|23.1129|28.0981|27.4183|29.0045|29.9109|29.6281|31.0438|29.4577|26.9651|25.8321|24.8691|22.9996|20.3371|20.7903|21.7534|20.1105|21.2435|21.7534|23.2036|27.1645|24.3909|26.5844|29.5755|33.3914|32.3853|30.8807|32.4759|35.3764|39.5005|42.0021|52.9694|46.6066|48.6097|58.6162|54.9091|65.7042|67.1816|69.4566|76.2636|75.176|82.137|91.8082|100.8359|84.3305|90.639|78.729|84.2127|81.4754|87.9198|48.1565|32.1509|47.7344|64.9062|75.0706|78.9276|75.9643|87.2437|93.5936|100.809|109.3415|103.4619|121.2982|137.0461|146.4346|142.8128|148.7206|149.1627|148.5607|139.445|143.1421|154.2803|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21||
2025-03-02 00:19:15|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5||
2025-03-02 00:19:20|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03||
2025-03-02 00:19:21|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81||
2025-03-02 00:19:23|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85||
2025-03-02 00:19:26|usa_0083|MS|price|0.65745856353591||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|133.11||
2025-03-02 00:19:30|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94||
2025-03-02 00:19:34|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74||
2025-03-02 00:19:38|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23||
2025-03-02 00:19:43|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91||
2025-03-02 00:19:47|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58||
2025-03-02 00:19:51|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55||
2025-03-02 00:19:55|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91||
2025-03-02 00:19:59|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-03-02 00:20:04|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76||
2025-03-02 00:20:09|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85||
2025-03-02 00:20:14|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9712|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75||
2025-03-02 00:20:18|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79||
2025-03-02 00:20:21|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.1875|20.375|29.75|32|42|36|34.29|44.22|41.7|44.6|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11||
2025-03-02 00:20:24|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83||
2025-03-02 00:20:28|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32||
2025-03-02 00:20:32|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69||
2025-03-02 00:20:37|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:38|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2||
2025-03-02 00:20:40|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:41|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73||
2025-03-02 00:20:45|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57||
2025-03-02 00:20:48|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49||
2025-03-02 00:20:52|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86||
2025-03-02 00:20:57|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:58|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04||
2025-03-02 00:21:02|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41||
2025-03-02 00:21:05|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93||
2025-03-02 00:21:09|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32||
2025-03-02 00:21:14|usa_0116|KR|price|0.69174311926606|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|64.82||
2025-03-02 00:21:20|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19||
2025-03-02 00:21:25|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2515|0.3229|0.6328|0.5781|0.543|0.6589|2.2774|2.6042|1.3828|1.625|1.513|1.2526|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9||
2025-03-02 00:21:28|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16||
2025-03-02 00:21:32|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-04 12:34:19|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|238.03|
2025-03-04 12:34:24|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|107.76|
2025-03-04 12:34:29|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|388.49|
2025-03-04 12:34:32|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|167.28|
2025-03-04 12:34:37|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|510.08|
2025-03-04 12:34:41|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|77.03|
2025-03-04 12:34:47|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|201.96|
2025-03-04 12:34:52|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|260.62|
2025-03-04 12:34:57|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|175.59|
2025-03-04 12:35:02|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|26.25|
2025-03-04 12:35:08|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|153.09|
2025-03-04 12:35:13|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|43.87|
2025-03-04 12:35:18|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|112.79|
2025-03-04 12:35:23|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|27.72|
2025-03-04 12:35:28|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|93.15|
2025-03-04 12:35:34|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|45.56|
2025-03-04 12:35:40|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|72.32|
2025-03-04 12:35:45|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:35:46|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|77.17|
2025-03-04 12:35:50|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98||
2025-03-04 12:35:56|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.74|
2025-03-04 12:36:01|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|115.99|
2025-03-04 12:36:06|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|35.98|
2025-03-04 12:36:12|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|167.01|
2025-03-04 12:36:15|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|168.66|
2025-03-04 12:36:17|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|250.19|
2025-03-04 12:36:23|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|155.99|
2025-03-04 12:36:29|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|205.02|
2025-03-04 12:36:32|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-03-04 12:36:37|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6||
2025-03-04 12:36:41|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|361.82|
2025-03-04 12:36:43|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16||
2025-03-04 12:36:48|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|158.79|
2025-03-04 12:36:52|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|310.78|
2025-03-04 12:36:57|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|64.9|
2025-03-04 12:37:02|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|467.05|
2025-03-04 12:37:07|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.62|
2025-03-04 12:37:11|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|39.82|
2025-03-04 12:37:17|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.06|
2025-03-04 12:37:22|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82||
2025-03-04 12:37:27|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|106.07|102.19|136.7|129.09|153.42|
2025-03-04 12:37:32|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:37:33|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|34.64|
2025-03-04 12:37:34|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|59.87|
2025-03-04 12:37:39|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|57.31|
2025-03-04 12:37:45|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.71|
2025-03-04 12:37:50|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|245.81|
2025-03-04 12:37:55|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|211.48|
2025-03-04 12:37:57|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|304.29|
2025-03-04 12:38:02|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:38:03|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|574.92|
2025-03-04 12:38:06|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-03-04 12:38:12|usa_0052|GS|price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9375|64.3125|71|105.125|93.25|98.9375|99.8125|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.2655|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|605.26||
2025-03-04 12:38:16|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|92.63|
2025-03-04 12:38:22|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|212.02|
2025-03-04 12:38:26|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|82.59|
2025-03-04 12:38:31|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04||
2025-03-04 12:38:36|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|46.24|
2025-03-04 12:38:42|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.35|8.2534|10.2694|11.713|13.0641|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0692|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|65.22|
2025-03-04 12:38:46|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|115.41|
2025-03-04 12:38:50|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|295.49|
2025-03-04 12:38:55|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:38:56|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|929.72|
2025-03-04 12:39:02|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|140.22|
2025-03-04 12:39:07|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-03-04 12:39:12|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.0625|69|63|59|56.375|58.8125|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|74.7931|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|119.26|
2025-03-04 12:39:15|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-03-04 12:39:20|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|57.04|
2025-03-04 12:39:22|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|92.81|
2025-03-04 12:39:27|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5995|21.2689|22.29|25.3602|25.8512|25.8446|25.6548|19.3115|21.3212|19.4228|20.6076|21.2557|20.2245|20.948|23.3963|21.079|20.8957|19.9661|18.2641|19.9334|20.1952|22.2638|23.4029|20.6076|22.8726|22.5126|21.9431|19.7501|19.1478|21.3735|17.328|14.5065|17.0006|17.3607|17.9891|19.462|18.6176|20.6993|20.8564|20.313|22.6042|22.5977|24.6794|25.1049|24.7154|26.4633|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|65.78|
2025-03-04 12:39:30|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|194.39|
2025-03-04 12:39:35|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|9.39|
2025-03-04 12:39:41|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|46.45|
2025-03-04 12:39:46|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-03-04 12:39:49|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||20.5071|23.2262|24.1326|23.2262|21.9799|22.0932|22.773|22.9996|22.0932|20.9603|22.2065|23.1129|28.0981|27.4183|29.0045|29.9109|29.6281|31.0438|29.4577|26.9651|25.8321|24.8691|22.9996|20.3371|20.7903|21.7534|20.1105|21.2435|21.7534|23.2036|27.1645|24.3909|26.5844|29.5755|33.3914|32.3853|30.8807|32.4759|35.3764|39.5005|42.0021|52.9694|46.6066|48.6097|58.6162|54.9091|65.7042|67.1816|69.4566|76.2636|75.176|82.137|91.8082|100.8359|84.3305|90.639|78.729|84.2127|81.4754|87.9198|48.1565|32.1509|47.7344|64.9062|75.0706|78.9276|75.9643|87.2437|93.5936|100.809|109.3415|103.4619|121.2982|137.0461|146.4346|142.8128|148.7206|149.1627|148.5607|139.445|143.1421|154.2803|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|187.78|
2025-03-04 12:39:53|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5||
2025-03-04 12:39:58|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|36.06|
2025-03-04 12:40:00|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|47.38|
2025-03-04 12:40:03|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|27.14|
2025-03-04 12:40:06|usa_0083|MS|price|0.65745856353591||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|129.13||
2025-03-04 12:40:11|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|451.94|
2025-03-04 12:40:15|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|118.67|
2025-03-04 12:40:21|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|523.64|
2025-03-04 12:40:26|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91||
2025-03-04 12:40:31|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|120.54|
2025-03-04 12:40:35|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205.69|
2025-03-04 12:40:40|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|644.53|
2025-03-04 12:40:44|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-03-04 12:40:49|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|332.04|
2025-03-04 12:40:55|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|189.49|
2025-03-04 12:41:00|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9712|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|85.7|
2025-03-04 12:41:03|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79||
2025-03-04 12:41:08|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.1875|20.375|29.75|32|42|36|34.29|44.22|41.7|44.6|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|966.47|
2025-03-04 12:41:11|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|88.35|
2025-03-04 12:41:17|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|196.18|
2025-03-04 12:41:20|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|71.62|
2025-03-04 12:41:25|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:26|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|124.99|
2025-03-04 12:41:28|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:29|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|318.64|
2025-03-04 12:41:35|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57||
2025-03-04 12:41:38|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|254.04|
2025-03-04 12:41:44|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.87|
2025-03-04 12:41:50|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:51|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|143.35|
2025-03-04 12:41:56|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|209.61|
2025-03-04 12:42:00|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|117.17|
2025-03-04 12:42:06|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|90.85|
2025-03-04 12:42:12|usa_0116|KR|price|0.69174311926606|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|62.89||
2025-03-04 12:42:17|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.01|
2025-03-04 12:42:22|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2515|0.3229|0.6328|0.5781|0.543|0.6589|2.2774|2.6042|1.3828|1.625|1.513|1.2526|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|83.51|
2025-03-04 12:42:26|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.86|
2025-03-04 12:42:32|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-04 12:42:36|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|73.41|
2025-03-04 12:42:40|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|57.6|
2025-03-04 13:06:31|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|238.03|
2025-03-04 13:06:35|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|107.76|
2025-03-04 13:06:39|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|388.49|
2025-03-04 13:06:43|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|167.28|
2025-03-04 13:06:48|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|510.08|
2025-03-04 13:06:51|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|77.03|
2025-03-04 13:06:55|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|201.96|
2025-03-04 13:06:59|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|260.62|
2025-03-04 13:07:04|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|175.59|
2025-03-04 13:07:08|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|26.25|
2025-03-04 13:07:12|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|153.09|
2025-03-04 13:07:17|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|43.87|
2025-03-04 13:07:21|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|112.79|
2025-03-04 13:07:26|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|27.72|
2025-03-04 13:07:30|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|93.15|
2025-03-04 13:07:35|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|45.56|
2025-03-04 13:07:40|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|72.32|
2025-03-04 13:07:45|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:07:46|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|77.17|
2025-03-04 13:07:50|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98||
2025-03-04 13:07:54|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.74|
2025-03-04 13:07:59|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|115.99|
2025-03-04 13:08:03|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|35.98|
2025-03-04 13:08:07|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5084|2.9373|4.7977|4.465|7.55|7.6978|10.616|8.498|10.058|10.0953|11.4383|11.132|13.2565|13.3818|17.771|10.8|13.775|10.3622|7.5738|8.3275|10.2323|12.3963|15.292|14.178|12.0512|13.1922|15.1372|14.546|12.1751|13.221|15.6455|16.394|14.4377|18.9125|17.8908|20.3575|21.655|22.1528|27.796|30.2815|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|167.01|
2025-03-04 13:08:10|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8466|28.7212|28.6743|26.6284|27.325|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|168.66|
2025-03-04 13:08:12|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|250.19|
2025-03-04 13:08:17|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|155.99|
2025-03-04 13:08:22|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8312|0.9302|2.6771|4.3047|3.1281|3.9969|3.8062|3.3469|1.85|1.9219|0.7781|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|205.02|
2025-03-04 13:08:25|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-03-04 13:08:29|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6||
2025-03-04 13:08:33|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|361.82|
2025-03-04 13:08:36|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16||
2025-03-04 13:08:41|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|158.79|
2025-03-04 13:08:43|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|310.78|
2025-03-04 13:08:48|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|64.9|
2025-03-04 13:08:53|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|467.05|
2025-03-04 13:08:58|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.62|
2025-03-04 13:09:02|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|39.82|
2025-03-04 13:09:07|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.06|
2025-03-04 13:09:11|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82||
2025-03-04 13:09:16|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|106.07|102.19|136.7|129.09|153.42|
2025-03-04 13:09:20|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:09:21|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|34.64|
2025-03-04 13:09:23|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|59.87|
2025-03-04 13:09:27|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|57.31|
2025-03-04 13:09:33|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.71|
2025-03-04 13:09:36|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|245.81|
2025-03-04 13:09:42|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|211.48|
2025-03-04 13:09:44|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|304.29|
2025-03-04 13:09:48|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:09:49|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|574.92|
2025-03-04 13:09:52|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-03-04 13:09:57|usa_0052|GS|price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9375|64.3125|71|105.125|93.25|98.9375|99.8125|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.2655|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|605.26||
2025-03-04 13:10:00|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|92.63|
2025-03-04 13:10:05|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|212.02|
2025-03-04 13:10:10|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|82.59|
2025-03-04 13:10:15|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04||
2025-03-04 13:10:19|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|46.24|
2025-03-04 13:10:24|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.35|8.2534|10.2694|11.713|13.0641|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0692|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|65.22|
2025-03-04 13:10:27|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|115.41|
2025-03-04 13:10:31|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|295.49|
2025-03-04 13:10:36|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:10:37|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|929.72|
2025-03-04 13:10:42|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|140.22|
2025-03-04 13:10:46|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-03-04 13:10:51|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.0625|69|63|59|56.375|58.8125|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|74.7931|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|119.26|
2025-03-04 13:10:54|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-03-04 13:10:58|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|57.04|
2025-03-04 13:11:00|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|92.81|
2025-03-04 13:11:05|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5995|21.2689|22.29|25.3602|25.8512|25.8446|25.6548|19.3115|21.3212|19.4228|20.6076|21.2557|20.2245|20.948|23.3963|21.079|20.8957|19.9661|18.2641|19.9334|20.1952|22.2638|23.4029|20.6076|22.8726|22.5126|21.9431|19.7501|19.1478|21.3735|17.328|14.5065|17.0006|17.3607|17.9891|19.462|18.6176|20.6993|20.8564|20.313|22.6042|22.5977|24.6794|25.1049|24.7154|26.4633|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|65.78|
2025-03-04 13:11:08|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|194.39|
2025-03-04 13:11:12|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|9.39|
2025-03-04 13:11:17|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|46.45|
2025-03-04 13:11:23|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-03-04 13:11:26|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||20.5071|23.2262|24.1326|23.2262|21.9799|22.0932|22.773|22.9996|22.0932|20.9603|22.2065|23.1129|28.0981|27.4183|29.0045|29.9109|29.6281|31.0438|29.4577|26.9651|25.8321|24.8691|22.9996|20.3371|20.7903|21.7534|20.1105|21.2435|21.7534|23.2036|27.1645|24.3909|26.5844|29.5755|33.3914|32.3853|30.8807|32.4759|35.3764|39.5005|42.0021|52.9694|46.6066|48.6097|58.6162|54.9091|65.7042|67.1816|69.4566|76.2636|75.176|82.137|91.8082|100.8359|84.3305|90.639|78.729|84.2127|81.4754|87.9198|48.1565|32.1509|47.7344|64.9062|75.0706|78.9276|75.9643|87.2437|93.5936|100.809|109.3415|103.4619|121.2982|137.0461|146.4346|142.8128|148.7206|149.1627|148.5607|139.445|143.1421|154.2803|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|187.78|
2025-03-04 13:11:29|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5||
2025-03-04 13:11:34|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|36.06|
2025-03-04 13:11:36|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|47.38|
2025-03-04 13:11:38|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|27.14|
2025-03-04 13:11:41|usa_0083|MS|price|0.65745856353591||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|129.13||
2025-03-04 13:11:46|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|451.94|
2025-03-04 13:11:51|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|118.67|
2025-03-04 13:11:55|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|523.64|
2025-03-04 13:12:00|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91||
2025-03-04 13:12:06|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|120.54|
2025-03-04 13:12:09|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205.69|
2025-03-04 13:12:14|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|644.53|
2025-03-04 13:12:17|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-03-04 13:12:22|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|332.04|
2025-03-04 13:12:28|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|189.49|
2025-03-04 13:12:32|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9712|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|85.7|
2025-03-04 13:12:35|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79||
2025-03-04 13:12:39|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.1875|20.375|29.75|32|42|36|34.29|44.22|41.7|44.6|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|966.47|
2025-03-04 13:12:42|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|88.35|
2025-03-04 13:12:47|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|196.18|
2025-03-04 13:12:51|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|71.62|
2025-03-04 13:12:56|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:12:57|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|124.99|
2025-03-04 13:12:59|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:13:00|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|318.64|
2025-03-04 13:13:04|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57||
2025-03-04 13:13:07|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|254.04|
2025-03-04 13:13:12|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.87|
2025-03-04 13:13:16|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:13:17|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|143.35|
2025-03-04 13:13:21|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|209.61|
2025-03-04 13:13:25|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|117.17|
2025-03-04 13:13:29|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|90.85|
2025-03-04 13:13:34|usa_0116|KR|price|0.69174311926606|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|62.89||
2025-03-04 13:13:40|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.01|
2025-03-04 13:13:44|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2515|0.3229|0.6328|0.5781|0.543|0.6589|2.2774|2.6042|1.3828|1.625|1.513|1.2526|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|83.51|
2025-03-04 13:13:47|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.86|
2025-03-04 13:13:52|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-04 13:13:56|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|73.41|
2025-03-04 13:13:58|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|57.6|
2025-03-15 09:53:30|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|213.49|
2025-03-15 09:53:35|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|111.9|
2025-03-15 09:53:40|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|388.56|
2025-03-15 09:53:44|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|162.81|
2025-03-15 09:53:49|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|514.6|
2025-03-15 09:53:53|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|70.85|
2025-03-15 09:53:58|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|197.11|
2025-03-15 09:54:03|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|232.44|
2025-03-15 09:54:08|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|167.97|
2025-03-15 09:54:12|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.72|
2025-03-15 09:54:17|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|157.02|
2025-03-15 09:54:22|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|43.57|
2025-03-15 09:54:27|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.64|
2025-03-15 09:54:32|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|26.58|
2025-03-15 09:54:37|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|94.57|
2025-03-15 09:54:42|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|40.89|
2025-03-15 09:54:48|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|69.16|
2025-03-15 09:54:52|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:54:53|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|68.78|
2025-03-15 09:54:58|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98||
2025-03-15 09:55:03|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|24.05|
2025-03-15 09:55:09|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|111.44|
2025-03-15 09:55:13|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|35.43|
2025-03-15 09:55:18|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|165.49|
2025-03-15 09:55:21|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|167.62|
2025-03-15 09:55:24|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.35|
2025-03-15 09:55:29|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|148.59|
2025-03-15 09:55:34|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|197.95|
2025-03-15 09:55:38|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-03-15 09:55:42|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6||
2025-03-15 09:55:45|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|331.8|
2025-03-15 09:55:48|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16||
2025-03-15 09:55:53|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|151.88|
2025-03-15 09:55:56|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|313.71|
2025-03-15 09:56:01|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|65.68|
2025-03-15 09:56:07|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|488.65|
2025-03-15 09:56:11|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|156.58|
2025-03-15 09:56:14|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.1|
2025-03-15 09:56:19|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|161.81|
2025-03-15 09:56:24|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82||
2025-03-15 09:56:30|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|106.07|102.19|136.7|129.09|150.41|
2025-03-15 09:56:35|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:56:36|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|33.4|
2025-03-15 09:56:39|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|59.01|
2025-03-15 09:56:45|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|58.91|
2025-03-15 09:56:50|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|139.44|
2025-03-15 09:56:54|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|237.53|
2025-03-15 09:57:00|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|211.77|
2025-03-15 09:57:03|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|299.83|
2025-03-15 09:57:09|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:57:10|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|527.64|
2025-03-15 09:57:13|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-03-15 09:57:19|usa_0052|GS|price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|541.41||
2025-03-15 09:57:22|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|98.95|
2025-03-15 09:57:28|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|209.47|
2025-03-15 09:57:33|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|83.13|
2025-03-15 09:57:38|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04||
2025-03-15 09:57:43|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.02|
2025-03-15 09:57:47|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.06|241.25|137.31|151.38|141.06|125.19|176|54.31|68.69|33|36.19|68.49|45.75|66.9|56.64|61.62|52.81|67.82|85.31|104|53.64|64.61|69.28|91.95|91.94|116.34|37.26|33.01|41.2|43.22|39|29.29|28.36|30.07|33.15|32.18|39.02|33.19|29.84|27.33|22.38|13.96|12.56|17.13|23.6|23.53|26.97|19.61|24.4|27.83|31.04|32.27|29.49|30.33|36.9|42.01|48.37|50.9977|54.22|51.72|55.795|54.865|55.24|50.06|56.63|56.12|57.68|60.24|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|65.28|
2025-03-15 09:57:51|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.11|
2025-03-15 09:57:55|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|265.63|
2025-03-15 09:58:00|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:58:01|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|813.48|
2025-03-15 09:58:06|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|126.71|
2025-03-15 09:58:11|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-03-15 09:58:15|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|116.76|
2025-03-15 09:58:18|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-03-15 09:58:23|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|52.28|
2025-03-15 09:58:25|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|89.82|
2025-03-15 09:58:30|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.31|
2025-03-15 09:58:33|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|176.42|
2025-03-15 09:58:38|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|9.73|
2025-03-15 09:58:43|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|46.53|
2025-03-15 09:58:47|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-03-15 09:58:51|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||22.62|25.63|26.63|25.63|24.25|24.38|25.13|25.38|24.38|23.13|24.5|25.5|31|30.25|32|33|32.69|34.25|32.5|29.75|28.5|27.44|25.38|22.44|22.94|23.31|22.19|23.44|24|25.6|29.97|26.91|29.33|32.63|36.84|35.73|34.07|35.83|39.03|43.58|46.34|58.44|51.42|53.63|64.67|60.58|72.49|74.12|76.63|84.14|82.94|90.62|101.29|111.25|93.04|100|86.86|92.91|89.89|97|53.13|34.64|51.43|69.43|79.8|83.9|80.75|92.74|99.49|107.16|116.23|109.98|128.94|145.68|155.66|151.81|158.09|158.56|157.92|148.23|152.16|164|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|161.21|
2025-03-15 09:58:55|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5||
2025-03-15 09:59:00|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|36.97|
2025-03-15 09:59:02|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|48.34|
2025-03-15 09:59:05|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|27.1|
2025-03-15 09:59:07|usa_0083|MS|price|0.65745856353591||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|115.34||
2025-03-15 09:59:13|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|466.17|
2025-03-15 09:59:17|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|120.12|
2025-03-15 09:59:22|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|522.05|
2025-03-15 09:59:28|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91||
2025-03-15 09:59:33|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|123.92|
2025-03-15 09:59:37|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|210.74|
2025-03-15 09:59:42|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|650.43|
2025-03-15 09:59:46|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-03-15 09:59:51|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|339.64|
2025-03-15 09:59:56|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|172.99|
2025-03-15 10:00:01|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.4932|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6446|33.5249|36.5459|34.318|40.4313|43.675|43.7642|44.6108|43.5948|49.3516|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9711|19.9528|26.7165|35.6013|31.2703|37.1786|34.0239|36.6261|40.0303|39.7273|37.4549|27.6879|27.8037|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.0009|49.4318|41.1709|43.675|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|80.41|
2025-03-15 10:00:05|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79||
2025-03-15 10:00:09|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|928.7|
2025-03-15 10:00:13|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|81.75|
2025-03-15 10:00:19|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|171.87|
2025-03-15 10:00:22|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|73.55|
2025-03-15 10:00:27|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:28|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|126.73|
2025-03-15 10:00:31|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:32|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|291.76|
2025-03-15 10:00:37|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57||
2025-03-15 10:00:40|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|262.03|
2025-03-15 10:00:46|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|54.68|
2025-03-15 10:00:52|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:53|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|139.64|
2025-03-15 10:00:58|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|210.93|
2025-03-15 10:01:01|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|111.93|
2025-03-15 10:01:07|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|90.38|
2025-03-15 10:01:13|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|65.1||
2025-03-15 10:01:19|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.07|
2025-03-15 10:01:25|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|79.12|
2025-03-15 10:01:31|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.59|
2025-03-15 10:01:37|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-15 10:01:43|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|74.15|
2025-03-15 10:01:46|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|57.27|
2025-03-15 10:01:54|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|108.49|
2025-03-15 10:01:59|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|46.75|
2025-03-15 10:02:04|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|666.87|
2025-03-15 10:02:09|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|312.9|
2025-03-15 10:02:14|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:02:15|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|155.05|
2025-03-15 10:02:20|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|260.91|
2025-03-15 10:02:25|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62||
2025-03-15 10:02:30|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.427|11.1111|10.6827|11.0576|25.25|37.9|43.179|35.48|53.42|52.78|39.935|39.18|43.5|41.35|26.77|36|48.61|42.6|48.5|46.85|52.4|51.01|39.09|40.81|32.29|30.94|31.46|27.44|29.67|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.35|10.87|
2025-03-15 10:02:34|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:02:35|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|77.11|
2025-03-15 10:02:40|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|30.01|
2025-03-15 10:02:45|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|79.65|
2025-03-15 10:02:51|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|484.93|
2025-03-15 10:02:56|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|86.81|
2025-03-15 10:03:01|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|232.3|
2025-03-15 10:03:06|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|293.61|
2025-03-15 10:03:12|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|291.92|
2025-03-15 10:03:17|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|202.13||
2025-03-15 10:03:20|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|113.47|
2025-03-15 10:03:26|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|254.46|
2025-03-15 10:03:32|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.493|7.1788|7.6208|7.5925|4.5381|4.8521|5.6798|4.8949|4.3954|4.5381|6.9927|7.2495|8.0344|8.4911|8.1058|8.3981|8.0145|8.704|11.307|8.5442|6.044|8.4346|9.4484|8.2953|8.7383|10.5809|13.6908|16.8418|18.3145|20.7326|33.4598|36.1267|51.6305|47.1278|54.5988|60.7546|47.009|46.7259|58.9006|67.4585|61.3574|63.9604|44.8536|37.6109|27.6739|19.7644|16.3486|15.4261|17.7094|15.2983|17.9926|16.4217|15.9924|21.1162|27.2355|23.3538|16.239|19.2256|23.5365|22.0569|28.9343|31.1628|41.5473|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|129.14|
2025-03-15 10:03:38|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|47.18|
2025-03-15 10:03:46|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|369.53|
2025-03-15 10:03:56|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|231.53|
2025-03-15 10:04:04|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.49|
2025-03-15 10:04:09|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|250.96|
2025-03-15 10:04:15|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|128|
2025-03-15 10:04:22|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:04:23|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56||
2025-03-15 10:04:29|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|225.98|
2025-03-15 10:04:37|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63||
2025-03-15 10:04:44|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|504.77|
2025-03-15 10:04:48|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|31.73|
2025-03-15 10:04:56|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|107.25|
2025-03-15 10:05:02|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|46.75|
2025-03-15 10:05:08|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|27.8149|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|258.68|
2025-03-15 10:05:12|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:13|usa_0165|EXC|price|0|6.1527|5.9298|6.0189|5.1272|5.1272|4.4585|4.8151|5.3056|5.6622|5.4839|4.9935|6.1973|7.1781|7.2227|7.7131|8.0698|7.8023|7.5348|7.2227|6.5985|6.5985|6.6877|6.6431|7.1335|7.0444|8.0252|8.0252|8.2482|6.4202|5.9298|5.2164|6.4202|7.0444|7.1781|8.0698|9.229|8.7832|9.4074|9.4074|9.3182|10.7003|10.9232|11.6812|10.7895|9.8978|9.3628|9.0507|8.7386|8.9619|9.8536|10.2102|10.7453|9.4969|9.2736|8.4711|9.0061|7.2676|7.4902|8.3598|8.6494|7.8918|10.4107|13.1079|14.8913|16.4963|14.9362|13.3754|12.3945|13.1528|14.3791|21.6018|25.0423|23.398|22.8701|15.9409|17.0777|18.8932|18.6542|16.9422|18.8218|17.9801|21.3329|22.649|23.6691|24.5643|23.6753|26.173|31.4375|32.7358|36.6165|38.1216|37.9076|37.7364|40.5399|43.1864|44.1495|49.0146|51.7895|53.7584|58.2382|57.9743|64.1733|44.6702|39.6696|32.3791|36.5309|35.3966|34.8616|31.252|27.0861|30.3746|29.7041|29.4187|30.5601|30.396|30.9382|27.9706|26.8364|25.3811|21.2151|24.5964|22.0284|21.1438|19.5388|23.9402|26.0232|24.3182|26.4512|23.9758|22.4136|21.1866|19.8098|25.5809|25.9376|23.7476|25.3169|25.6665|25.7307|26.872|28.1133|27.8279|30.3889|31.145|32.1723|35.7604|34.1982|34.4621|32.5218|26.2586|25.8876|25.5095|30.1178|31.2021|31.6087|34.4835|41.2033|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|44.19|
2025-03-15 10:05:21|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|82.295|59.08|65.14|49.72|
2025-03-15 10:05:23|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|103.22|
2025-03-15 10:05:28|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:30|usa_0170|BBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:31|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||29.75|32.75|32|32|45|44.75|43.62|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|27.26|
2025-03-15 10:05:38|usa_0172|PSA|price|0|16.375|18.25|16.625|16.875|17.125|16.625|17.125|17.875|21.375|21.25|19|18.25|20.25|14.75|16.75|15.125|15|14.375|13.125|10.75|11.625|11|11.5|11.25|12.875|12.75|13.75|10.875|7.625|8.25|6.75|6.625|8|8.375|8.375|8.25|9.375|8.75|9.625|8.875|11.5|11.625|14.5|14.25|14.375|15.5|15|14.375|17|16.375|18.625|19|20.375|20.625|22.625|31|29|29.25|29.625|29.375|30.875|28|26.8125|27.0625|25|28|25.1875|22.6875|21|23.4375|23.9375|24.3125|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.0586|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|298.13|
2025-03-15 10:05:46|usa_0173|INTU|price|0.95247395833333||||||||||||||||||||||||||||||||||||||||2.3125|2.2917|2.3959|2.8229|3.0312|3|3|5.8805|6.5|5.6458|7.1875|12|7.5|8.6667|5.8333|4.5|3.875|3.6875|4.1979|5.4375|8.0625|8.8646|8.2915|8.4167|16.9583|14.3541|13.6354|14.5625|27.1875|18.0625|17|30.7188|13.875|16.25|17.19|20.11|19.18|19.59|21.99|25.96|18.6|19.41|21.565|25.05|22.315|21.255|18.72|22.68|21.885|20.15|24|22.965|26.595|27.085|30.87|35.3|27.36|28.45|28.64|32.17|27.01|26.97|27.33|25.06|27|23.13|29.7|29.07|34.32|36.19|39.75|47.98|53.11|55.56|46.7|53.67|60.16|57.97|58.02|59.43|65.66|59.64|63.92|71.41|77.73|75.75|81.97|88.01|96.96|100.33|105.77|97.43|104.01|100.89|110.99|108.74|115.99|125.21|137.21|151.02|173.35|184.79|204.24|211|261.41|251.06|277.31|257.5|230|269.81|306.37|314.68|383.06|412.16|529.97|625.99|480.84|418.75|456.17|427.5|445.83|443.95|511.7|494.95|650|625.62|647.35|610.3|598.8||
2025-03-15 10:05:54|usa_0174|AON|price|0|4.8149|4.963|5.2964|5.963|4.7038|4.4629|5.2778|5.6481|6.4815|7.1482|6.1482|7.6667|9.2964|8.963|8.037|7.8148|8.0185|7.6297|8.3703|6.7777|7.4074|7.8148|8.0741|8.2963|8.8518|10.7408|10.1482|12.5185|11.1111|11.1111|9.1112|10.2964|10.9259|11.1852|10.963|11.7407|12.1111|13.5926|14.4074|16|16.7407|15.7407|16.5185|14.3333|14.2222|15.0556|14.8334|14.2222|16.222|16.555|18.167|22.167|23|22.555|24.111|27.611|27.222|34.5|35.167|39.083|43.1667|46.8333|43|36.9167|42.1667|41.25|29.5625|40|32.25|31.0625|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.67|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|398.79|
2025-03-15 10:06:00|usa_0175|HUM|price|0.13884555382215||||||||||||||||||||||||||||||||||||||||7.875|9.25|11.375|14.125|18.5|18.5|18.75|24.375|25.625|19.5|19.5|21.125|25.125|24.625|16.75|18.25|22|21.75|24.375|20.938|25.0625|27|27.1875|18.9375|17.25|13.625|10.875|6.875|7.3125|7.6875|7.3125|12.125|10.48|9.88|11.15|11.55|13.53|16.35|12.31|12.18|9.6|11.05|17.52|20.29|19.02|16.5273|18.0486|19.15|31.94|34.65|39.85|44.39|52.65|45.18|55.93|60|58.02|63.24|64.09|74.95|44.86|47.79|43.91|29.59|26.08|28.78|32.85|37.58|46.77|45.72|47.02|58.29|69.94|76.12|74.58|84.89|92.48|80.68|61.6|74.27|69.11|74.11|91.26|92.15|112.72|109.75|117.65|138.85|178.02|165.6|182.09|178.63|182.95|177.07|172.55|171.53|206.14|221.98|231.2|255.35|268.83|294.18|314.18|320.41|266|255.41|296.75|294.2|314.02|381.82|392.45|399.28|419.25|445.24|425.86|463.16|435.17|444.56|482|558.08|485.46|530.49|456.83|523.69|346.72|302.09|361.61|257.83|252.88||
2025-03-15 10:06:08|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||14.375|15.5625|15.9375|15.0625|14.875|15.875|15|13|13.938|15.063|15.313|15.625|16.438|17.813|20.625|22.219|23.75|27.282|25.282|25.125|23.688|21.0938|20.2188|20.625|22.5313|21.1875|21.3438|20.0938|23|24|27.6563|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.7632|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|68.94|
2025-03-15 10:06:13|usa_0177|AMAT|price|1|0.2559|0.3321|0.2833|0.2403|0.2364|0.2071|0.1875|0.2735|0.1797|0.1954|0.1563|0.1836|0.2481|0.1446|0.1602|0.2071|0.3594|0.3633|0.2422|0.2891|0.4532|0.4805|0.3477|0.4063|0.4336|0.3868|0.3985|0.4258|0.4239|0.543|0.2735|0.461|0.4883|0.5079|0.379|0.5997|0.5782|0.6875|0.9219|1.0938|1.3321|2.0625|1.9688|2.7579|2.7813|2.7969|3.25|2.407|3.8516|6.4688|6.2656|4.625|5|2.9844|3.3047|6.1719|6.8594|11.4844|8.3438|8.2031|9.0313|8.375|8.6719|15.7969|13.4063|17.9844|22.4531|34.3125|50.5625|37.9375|26.5625|25.1563|27.3|22.93|17.055|21.78|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35||
2025-03-15 10:06:21|usa_0178|AEP|price|0|18.625|17.875|18.75|17.125|16.375|17|19.25|21.125|21.5|23.625|20.75|23.625|27.75|26.625|27|27.5|28.375|27.5|27.5|26.25|27.125|28.875|27.625|27.25|26.5|27.75|30|33|30.375|29.75|26.5|28|29.125|28.375|30.625|34.25|30.75|31.875|33|33.125|36.875|37.75|38.5|37.125|30.75|28.25|31.375|32.875|31.75|35.125|36.375|40.5|41.75|42.625|40.625|41.125|41.25|42|45.5|51.625|50.25|45.375|48.8125|47.0625|39.625|37.5625|34.125|32.125|29.8125|29.625|39.125|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32.0534|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|105.56|
2025-03-15 10:06:29|usa_0179|TWTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:06:30|usa_0180|DFS|price|0.68131868131868|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|24.62|20.53|16.76|18.21|13.82|11.28|6.28|8.13|11.66|14.95|15.35|15.67|15.24|17.32|22.25|24.37|26.08|23.05|31.86|32.83|34.24|41|44.96|42.5|50.43|52.46|58.72|56.86|63.26|62.84|59.41|59.49|55.24|54.72|50.17|52.55|56.53|54.81|67.6|65.04|63.79|66.53|75.36|71.92|73.11|69.18|71.5|76.86|92|81.15|28.33|42.97|51.63|64.01|94.68|100.61|124.5|131.17|114.74|118.75|98.36|96.29|98.34|103.63|107.96|82.08|121.24|126.73|139.6|150.74|164.26||
2025-03-15 10:06:34|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|171.06|
2025-03-15 10:06:38|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|34.55|
2025-03-15 10:06:44|usa_0185|SRE|price|0|4.4063|4.4688|5|4.9063|4.5625|4.5|5.125|5.7188|5.9688|6.8438|6.25|6.75|8.0938|9.0313|8.7813|8.4688|8.8125|8.4688|8.125|7.4375|7.7813|8.3438|8.8125|9.5625|9.3438|10.125|10.2188|11.2813|10.6563|10.875|9.9688|11.2188|10.9688|9.3438|10.375|11.2813|10.9688|11.75|12.25|12|13.125|12.75|13.5|12.4375|11.0625|9.25|9.5625|9.625|10.375|10.375|11.5625|11.875|11.4375|11.4375|11.0625|11.375|11|12.0315|12.625|13.469|13.969|13.9065|13.0313|12.6875|9.5938|11.3125|10.4063|8.6875|8.375|8.5|10.4063|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|70.21|
2025-03-15 10:06:51|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|918|
2025-03-15 10:06:55|usa_0187|MYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:06:56|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|85.6|
2025-03-15 10:07:00|usa_0189|VFC|price|0|1.7188|2.3399|1.8594|1.8828|1.6563|1.5156|1.5313|1.6641|2.0078|2.375|2.4297|3.2422|3.9297|3.9844|3.7813|3.8594|4.8281|5.0938|4.8281|3.0625|3.8125|3.6875|3.5781|3.5938|4.1719|3.9844|4.4375|3.9844|3.8906|3.2656|1.9375|2.2969|3.3438|3.5938|4.5156|4.9531|5.5625|5.5|5.9531|6.6563|6.5313|5.7656|5.5156|5.7656|6.25|5.9375|6.1719|6.0782|6.6407|6.7188|6.375|6.5938|6.9063|7.4531|7.5156|8.4375|8.3594|10.6406|11.5781|11.5|13.1719|12.8594|9.25|11.7188|11.7969|10.6875|7.75|7.5|6.0156|5.9844|6.1719|9.06|8.75|9.095|7.3175|9.7525|10.8125|9.8025|8.995|9.0125|9.4075|8.4925|9.7275|10.81|11.675|12.175|12.3625|13.845|14.785|14.305|14.4925|13.835|14.225|16.98|18.2375|20.52|20.655|22.895|20.1875|17.165|19.3775|17.795|19.3275|13.6925|14.2775|13.8375|18.1075|18.31|20.0375|17.795|20.255|21.545|24.6325|27.14|30.38|31.7475|36.495|33.3625|39.84|37.7425|41.9375|48.265|49.7625|62.34|61.88|63|66.03|74.9|75.31|69.74|68.21|62.25|64.76|61.49|56.05|53.35|54.97|57.6|63.57|74|74.12|81.52|93.45|71.34|86.91|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|16.62|
2025-03-15 10:07:08|usa_0190|APA|price|0|5.0625|7.3125|6.6875|6|7.0625|5.5|5.875|5.0625|5.875|5.125|5.5|5.4375|4.375|4.2501|4.375|4.5|5.9375|5.375|5.3125|3.7501|4|3.7501|3.3126|3.9375|4.4375|6|7.4375|9.1874|8.125|7.4375|9.875|7.3125|6.5|7.375|9.125|7.9375|7.1875|7.9375|10.6875|9.375|13.0625|13.875|14.8125|11.6875|11.5625|13.8125|12.6249|12.5006|13.6255|13.6879|13.1254|14.7505|13.4384|16.438|14.8129|17.5629|16.751|16.2497|21.438|17.5317|16.1526|13.6364|11.6071|10.9578|11.3095|16.8831|18.6959|15.9902|21.5368|25.4599|25.5952|30.3301|24.9394|21.9697|18.6147|23.7524|27.0857|27.3714|28.3095|27.1381|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|19.61|
2025-03-15 10:07:15|usa_0191|ABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:07:16|usa_0192|WM|price|0|||||||||||||||||||||||5.375|4.875|5.75|3.875|4.125|3.125|4.625|7.875|9.5|11.5|18.25|28.25|34|35|31|26.5|22.5|29|26.5|26|24.25|22.75|25.25|23.25|29.75|22.75|24|26.0352|26.1499|27.2968|29.1319|30.0495|30.1641|29.8201|28.0997|29.476|32.0566|25.2324|28.2717|32.1139|32.0417|31.0833|29.5833|35.8334|19.25|17.1875|13.6875|19|17.4375|27.75|24.7|30.82|26.74|31.91|27.25|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.5366|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|224.86|
2025-03-15 10:07:22|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|302.52|319.39|
2025-03-15 10:07:26|usa_0195|SHW|price|0|1.224|1.0625|1.0729|1.0938|1.0417|1.1771|1.2448|1.1667|1.375|1.6042|1.4896|1.8438|2.375|2.2188|1.9063|2.3021|3.1458|2.9167|2.8229|2.0313|2.3229|2.3125|2.3958|2.1146|2.2813|2.4375|2.8021|2.8646|2.9479|3.3229|2.7917|3.1146|3.6146|4.0625|4.1042|4.4583|4.5|4.5833|4.6875|5.1042|5.5417|5.3958|6|5.9583|5.3125|5.25|5.1875|5.5627|5.646|5.9377|5.8333|6.7917|7.396|7.75|7.7293|9.3333|9|10.2917|9.8127|9.25|11.875|11.0417|7.2083|9.7917|9.375|9.25|6.9792|7|7.3125|7.0625|7.125|8.7708|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.841|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|341.78|
2025-03-15 10:07:31|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:07:32|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|127.43|
2025-03-15 10:07:34|usa_0198|CMI|price|0|6.6563|7.875|8.2813|10.0625|9.4688|8.9844|9.1094|9.7032|9.2344|7.9375|8.0157|9|9.5938|8.3282|7.4063|8.3907|10.0469|11.2813|10.5625|5.9063|7.1563|7|6.0782|8.0313|7.9844|7.9532|7.1875|6.3438|5.8282|6.5469|4.5938|4.6563|4.625|4.9844|4.625|6.7813|7.8594|8.5625|8.25|9.75|11.9844|10.625|10.2032|13.4375|12.3125|10.8438|9.8438|11.3125|11.1875|10.9063|9.625|9.25|10.0938|10.0938|9.8438|11.5|12.8125|17.6406|19.5156|14.7656|13.7813|12.8125|7.4375|8.875|8.8906|14.2813|12.4531|12.0781|9.3906|6.9844|7.4844|9.4844|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.5772|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|321.7|
2025-03-15 10:07:40|usa_0199|PCG|price|0|15.3125|14.75|15.375|14.875|12.875|13.75|14.75|16.375|17.625|19.625|17.625|20|22.625|22.875|24|24.25|24.125|20.125|19|16.25|16|15.75|17.25|17.5|17.75|20.25|20|22|21.875|23.25|21.25|25|26.125|25.25|29.25|32.5|29.75|32.25|32.25|33.125|34.625|33.375|35.375|35.125|29|23.75|22.75|24.375|24.875|29|30|28.375|22.375|23.25|21.75|21|23.5|24.25|23.1875|30.4375|33|31.5625|31.9375|31.5|31.0625|32.5|25.875|20.5|21|24.625|24.1875|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.915|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|16.78|
2025-03-15 10:07:48|usa_0200|BSX|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|97.16|
2025-03-15 10:07:53|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|41.93|45.06|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|485.83|
2025-03-15 10:07:56|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|141.15|
2025-03-15 10:07:59|usa_0203|IP|price|0|12.6047|12.368|12.6936|13.9658|12.7231|11.51|11.9243|12.7527|11.7763|11.5987|10.9774|12.013|14.5576|14.8831|16.0962|17.7828|25.0911|22.9608|24.5585|20.0019|19.2326|22.7832|21.1854|21.9547|21.5405|21.718|26.393|26.7481|23.9076|24.0851|20.5937|25.3278|28.8785|33.3759|32.2516|33.4943|34.8554|33.0801|30.2396|31.5415|29.5886|30.2987|28.5234|32.074|32.1332|31.3639|37.1633|35.6843|35.566|40.5956|39.7671|35.8614|37.4|34.9146|40.2405|38.3468|36.9266|45.9807|52.1351|40.8323|44.3237|40.7139|44.1462|42.4301|39.9446|47.8152|45.5073|53.437|40.4772|28.2275|27.1623|38.6427|34.1618|33.802|32.9877|38.2048|40.7234|41.2631|31.6148|33.1108|32.003|33.8304|36.9455|40.8181|40.0133|42.3235|38.2616|39.7671|34.8341|28.6039|28.2157|31.8231|32.7321|30.5828|32.7889|32.2871|34.4648|36.9739|33.963|30.6585|25.7539|22.0613|24.7881|11.1727|6.6657|14.3256|21.0481|25.3562|23.3016|21.4269|20.5937|25.7918|28.5755|28.2346|22.0139|28.0263|33.2339|27.373|34.3891|37.7219|44.1036|41.9543|42.4182|46.4233|43.4408|47.7868|45.2019|50.7314|52.5399|45.0599|35.7809|35.6957|38.8581|40.1269|45.4292|50.2391|48.0803|53.6003|53.7992|54.8596|50.5894|49.3112|46.537|38.2143|43.8101|41.0169|39.5967|43.6018|29.475|33.3381|38.3847|47.0767|51.1954|58.0505|52.947|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|51.41|
2025-03-15 10:08:04|usa_0205|DG|price|0.94697903822441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|25.25|28.19|29.5|28.1|30.61|31|31.74|39.92|44.75|46.88|51.29|48.62|49.79|51.9|54.23|58.57|57.58|55.43|56.04|62.45|75.78|75.28|78.89|67.03|83.9|83.49|96.71|68.69|70.01|69.07|73.57|80.84|93.41|99.87|98.59|112.45|117.13|124.3|139.15|161.63|143|175.3|191.65|210.73|193.96|216.73|230.15|213.79|226.06|255.36|241.39|260.44|210.46|221.46|167.09|119.32|151.95|141.15|120.4|79.8|79.02||
2025-03-15 10:08:09|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|14.3|
2025-03-15 10:08:13|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||22.688|21.1701|27.0549|23.923|24.3023|24.682|26.2012|23.1628|24.4926|24.0177|28.7635|32.086|31.327|18.5592|22.7366|10.4902|9.0184|9.2557|4.5567|4.082|3.6074|3.1802|2.5157|2.4207|3.7972|4.2719|6.4553|8.3159|8.24|8.7336|9.607|9.6829|10.1842|8.6957|8.8096|11.5056|13.0017|16.7078|20.8696|17.6062|19.6848|20.8164|18.9558|22.9353|24.4542|24.3175|25.1984|25.73|29.2691|32.1398|31.9955|27.5299|31.4411|34.3649|34.1067|32.3296|37.5318|25.4946|17.1711|22.6771|29.2387|33.2182|36.0585|35.656|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5164|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7924|63.9484|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|66.89|
2025-03-15 10:08:17|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|33.12|31.49|31.48|32.69|29.26|32.37|36.95|43.35|46.29|48.22|39.65|48.33|43.12|46.42|51.87|53.72|54.16|62.76|63.21|72.45|81|83.36|91.2|84.49|100.67|113.86|125.05|132.35|117.69|137.04|162.48|163.12|157.04|187.99|192.77|247.03|191.32|173.92|152.26|143.83|162.66|169.1|174.68|196.9|168.51|176.46|194.81|164.6|161.26|
2025-03-15 10:08:20|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||2.3438|3|2.9063|3.625|3.5|3.2662|3.125|3.0938|3.235|3.5162|3.7813|3.625|4.3438|4.5313|4.3125|4|4.5938|4.8125|5.6875|6.5625|6.89|9|9.0625|11.8125|11.1875|12.595|11.915|10.75|7.095|6.94|7.315|13.375|9.97|14.35|14.325|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|684.96|631.76|703.35|844.03|848.98|955.3|908.86|950.08|1128.88|1056.06|1151.6|1185.8|1327.41|
2025-03-15 10:08:25|usa_0210|CB|price|0|||||||||||||||||||||||||||||||||||||||||9.6667|9.9167|11.0416|10.375|8.5834|8.2083|8|7.792|8.417|9.6667|11.458|13.25|14.875|15.6667|17.625|20.042|21.3333|24.625|31.3333|32.167|37.688|39|30|34.438|31.188|28.25|16.938|16.688|22.875|28|39.25|42.438|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.2844|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|293.96|
2025-03-15 10:08:31|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||7.75|6.6875|6.9375|8.4375|10.1875|9.875|11.5|9.875|10.9375|10.6875|10.1875|10.4375|9.4375|10.5625|14.1875|12.6875|13.5|16.75|15.1875|16.5|16.4375|17|21.9063|22|21.1875|24.9063|26.4688|19.2188|20.9063|23.3438|25.6563|21.3438|20.8125|17|12.0313|16.2813|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5103|23.9915|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58||
2025-03-15 10:08:36|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|72.57|
2025-03-15 10:08:37|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|73.67|
2025-03-15 10:08:41|usa_0214|AZO|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|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01||
2025-03-15 10:08:47|usa_0215|RAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:08:48|usa_0216|PCAR|price|0|1.3992|1.3169|1.4314|1.6533|1.3742|1.1666|1.3025|1.2775|1.324|1.1809|1.256|1.3312|1.5673|1.6461|1.1881|1.3383|1.6819|1.9753|2.1686|1.6318|2.19|2.1471|2.3761|2.3475|2.7697|2.8342|2.3618|2.4477|2.5694|2.4047|1.7463|1.8465|2.2902|2.5335|2.7626|2.7769|3.1061|3.3351|3.0489|3.2779|3.693|3.4926|3.5356|3.5069|3.358|3.0453|3|2.9135|2.7985|3.0782|3.0782|2.7737|3.2099|3.2263|3.6049|4.4774|4.3951|6.1152|7.3745|6.9136|7.8436|6.8807|5.4239|5.4157|5.4239|7.0288|6.6996|5.8354|6.5679|5.2264|4.8807|6.4856|5.9012|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8139|16.6074|17.1822|20.48|23.8459|21.4489|20.1482|20.1156|20.5126|20.883|24.4089|25.3422|28.8445|32.6222|38.6845|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|99.21|
2025-03-15 10:08:54|usa_0217|PPL|price|0|5.2777|4.9297|5.2777|4.7847|4.7267|4.9587|5.5096|5.8287|6.3506|6.2346|5.6547|6.6696|7.3366|7.8585|8.4675|8.4675|9.2794|8.3515|8.2645|7.6555|8.0035|8.2935|8.2935|8.3805|8.1195|8.9605|9.4824|9.9464|9.7144|9.9174|9.2794|10.1494|10.3813|10.1204|11.1353|12.2083|11.2223|12.0052|12.7592|12.6432|13.8611|13.6291|14.0351|12.5272|10.6713|9.1054|9.2794|8.8154|9.1059|9.0474|10.8453|11.5993|11.3093|10.9613|10.1494|10.6713|9.3954|9.2504|10.1494|11.1063|10.9613|10.5263|12.0052|12.9332|11.4833|14.2671|12.5562|10.6133|9.7144|10.1784|19.3708|20.9657|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.1571|21.303|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4184|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|34.89|
2025-03-15 10:09:01|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.19|
2025-03-15 10:09:04|usa_0219|SYY|price|0|1.1329|1.1368|1.1172|1.1407|1.1094|0.9493|1.0391|1.0547|1.0782|1.1446|1.1211|1.3985|1.6719|1.7813|1.7657|1.875|2.211|2.1954|2.3672|1.6954|1.9297|1.875|2.2032|2.4063|2.711|2.961|3.4375|3.9532|3.7032|4.2813|3.9219|4.2032|4.4844|5.125|5.0313|5.8282|5.8282|6.1875|6.1875|6.5938|6.5938|6.2813|6.875|7.3125|6.4063|5.6563|6.3438|6.438|6.625|7.375|6.813|8.125|8.219|8.563|8.407|8.157|8.532|9.125|9.235|11.391|12.813|12.813|11.7813|13.7188|13.1563|14.9063|17.5313|19.7813|17.8438|21.0625|23.1563|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|73.27|
2025-03-15 10:09:10|usa_0220|CERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:09:10|usa_0221|STI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|9.96|10.05|10.15|10.5|10.58|10.82|9.56|2.92|0.44|0.3575|0.7012|0.1452|
2025-03-15 10:09:12|usa_0222|ROST|price|1||||||||||0.5195|0.5117|0.4063|0.4063|0.3203|0.2422|0.1641|0.2109|0.3281|0.1446|0.2109|0.168|0.2696|0.3164|0.3516|0.4844|0.6016|0.5977|0.375|0.3242|0.3164|0.1406|0.1953|0.2617|0.4375|0.4766|0.6719|0.4961|0.4297|0.543|0.6914|0.5078|0.4297|0.4883|0.4141|0.5273|0.4727|0.4338|0.336|0.3047|0.3809|0.4902|0.625|1.0781|0.9219|1.2969|1.2813|1.7578|1.9766|2.3359|2.0313|2.8945|2.6289|2.0352|2.4688|2.8711|3.0078|2.5781|1.5938|2.5938|1.9219|1.6484|2.8594|2.7475|2.94|3.9125|4.5412|5.0763|4.7075|5.2313|4.8763|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56||
2025-03-15 10:09:17|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|209.63|
2025-03-15 10:09:22|usa_0224|TROW|price|0|||||||||||||1.2032|1.086|0.8985|0.9532|1.375|1.2032|1.0391|0.625|0.8594|1|1.1016|1.0782|1.25|1.4375|1.6602|1.8282|1.8672|1.7032|1.2813|1.5|1.7813|1.7188|2.125|2.8125|2.2969|2.336|2.2969|2.8438|2.7657|2.875|3.836|3.625|3.5|3.3125|4.1875|3.75|4.547|4.8125|6.4065|6.1565|6.625|7.6875|8.125|10.875|9.2815|12.9065|16.8125|15.719|17.594|18.7815|14.6875|17.125|17.1875|19.1875|13.7188|18.4688|19.75|21.25|23.4688|21.1328|15.6563|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|93.04|
2025-03-15 10:09:26|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.125|24.125|24.5|25.8125|22|20.75|23.0625|21.1875|19.9375|21.5|22.8125|24.5625|25.8125|24.6|25.76|24.5|26|27.5|31|28.9|27.36|28.25|28.17|30.81|32.88|37.17|34.63|37.02|40.39|37.8|43.43|44.9|49.17|54.27|50.55|55.11|58.61|58.79|53.22|59.81|57.56|54.42|50.38|45.3|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.89|
2025-03-15 10:09:30|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|65.51|
2025-03-15 10:09:34|usa_0227|WDC|price|0|4.375|6.6875|5|4.5|4.375|3.875|4.9375|4.3125|6.25|6.8125|4|5.25|6|6.625|6.8125|9.25|11.3125|12.8125|11.8125|8.125|7.4375|7.6875|6.9375|7.375|5.8125|5.0625|4.25|4.1875|5.625|6.625|3.125|2.4375|2.6875|2|1.5|1.3125|1.9375|2.4375|2.6875|4.3125|2.8125|2.0625|2.5|4.5625|8.4375|6.375|7.4375|8.375|6.875|8.75|7.938|8.938|9.625|13.063|20.063|28.438|28.313|31.625|40|16|17.563|11.813|10.75|15.0625|7.9375|6.5|3.75|4.1875|7.4375|5|5.875|2.4375|4.76|4|2.17|6.27|6.23|3.25|4.7|6.39|9.06|10.3|12.89|11.79|11.23|8.636|8.79|10.84|12.75|13.42|12.93|18.61|19.43|19.81|18.1|20.46|16.81|19.35|25.32|30.21|27.04|34.53|21.32|11.45|19.34|26.5|36.53|44.15|38.99|30.16|28.39|33.9|37.29|36.38|25.72|30.95|41.39|30.48|38.73|42.49|50.29|62.09|63.4|83.9|91.82|92.3|97.32|110.7|91.01|78.42|79.44|60.05|47.24|47.26|58.47|67.95|82.53|88.6|86.4|79.53|92.27|77.41|58.54|36.97|48.06|47.55|59.64|63.47|41.62|44.15|36.55|55.39|66.75|71.17|56.44|65.21|49.65|44.83|32.55|31.55|37.67|37.93|45.63|52.37|68.24|75.77|68.29|59.63|44.54|
2025-03-15 10:09:40|usa_0228|PEG|price|0|7.4651|7.3401|7.8399|7.59|6.8404|7.1683|8.3708|8.9174|9.1204|10.1668|8.9174|10.5416|12.5875|12.4626|13.4621|13.4152|13.0873|12.6656|12.375|11.9375|11.625|12.25|12.1875|12.25|12.25|13.4375|13.3125|14.625|13.25|12.9375|11.625|13.1875|13.625|12.9375|14.1875|14.6875|13.5|13.8125|14|15.4375|16.75|17.125|17.5625|16|13.9375|13|13.125|13.25|13.6875|13.875|14.875|15.3125|13.6875|13.75|13.375|13.625|13.125|12.5|12.875|15.8438|18.9375|17.2188|19.6563|20|19.0938|20.4375|19.3125|17.4063|14.8125|17.3125|22.3438|24.3125|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.0095|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|81.53|
2025-03-15 10:09:46|usa_0229|BEN|price|0|||0.0949|0.1084|0.122|0.0954|0.1236|0.1496|0.297|0.4401|0.4185|0.7718|1.1187|1.2097|0.9995|1.2277|1.848|1.0368|0.8052|0.6577|0.6524|0.7687|0.8052|0.8329|1.1383|1.2494|1.468|1.5877|1.8125|1.882|1.4931|1.6806|1.9722|1.9584|2.0139|3.1389|2.7847|2.75|3.2222|3.8889|4.2639|4.3611|5.4722|5.0972|4.5139|4.125|4.1528|3.9583|4.3197|4.9447|6.403|5.5973|6.3333|6.778|7.375|7.5973|8.5|12.094|15.521|14.4897|17.7083|18|10|10.6667|9.375|13.5417|10.25|10.6875|11.1458|10.125|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5866|23.2166|22.8833|25.66|27.9866|31.3366|31.4133|28.9366|35.25|36.7233|40.2766|44.1566|42.5|38.1433|32.33|30.55|29.3766|21.26|17.9566|24.0033|33.5333|35.1166|36.9666|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9966|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.52|
2025-03-15 10:09:51|usa_0230|EIX|price|0|9.1563|8.875|9.4375|9.9375|8.875|9.2188|11|11.375|12|13.375|11.625|13.3125|15.625|15.6875|16.25|16.9375|16|15.375|15.6875|15.25|15.375|16.375|16.375|16.1875|15.75|17.375|17.875|19.6875|18.625|18.75|18|18.9375|19.875|19.4375|22.1875|23.375|20.375|22.125|22.625|22|23.625|24.25|23.375|20|16.5|12.875|12.875|14.625|15.625|17.125|17.75|17.625|17.125|17.625|17.875|19.875|22.5|24.875|25.25|27.1875|29.375|29.5625|25.6875|27.875|22.25|26.75|24.3125|26.1875|16.5625|20.5|19.3125|15.625|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.5747|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|57|
2025-03-15 10:09:58|usa_0231|CCL|price|2|||||||||||||||||3.625|4.2188|2.25|3.2188|3.0625|3.6563|3.5313|4.125|4.5|6.125|4.9063|4.4063|5.7813|4.4063|3.3125|4.375|5.9375|5.5938|5.7813|8.1875|7.1563|6.5625|8.0625|9.4375|8.5313|10.4688|12.0313|12.0938|11.6875|11.0938|10.813|11.875|11.625|10.875|13|14.063|14.938|14.125|15.813|17.625|19|21.813|27.032|29.4375|33.875|28.875|34.5|44.5|41|44.6875|44.125|28.875|27.125|19.9375|22.6875|33.34|28.23|31.28|26.11|27.29|30.4045|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.8155|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.88|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93||
2025-03-15 10:10:04|usa_0232|CTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:05|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|50.03|
2025-03-15 10:10:08|usa_0235|OMC|price|0|2.5938|3.4375|2.625|2.375|2.25|2.4688|2.0625|2.2188|2.625|3.25|2.4688|2.5625|2.7813|2.9688|2.2657|2.5157|3.1719|3.0469|3.3594|2.4532|2.5157|2.4375|2.4532|2.4532|2.5|2.75|3.0157|3.2188|2.9375|3.2813|2.7032|2.8907|3.625|3.5469|3.6407|3.9844|4.3125|4.375|4.3907|5.1563|5.9063|5.1407|5.5782|5.7813|5.9688|6.0313|6.2813|6.469|6.844|7.5785|8.141|9.3125|11.25|11.625|11.6875|11.4375|12.469|15.4065|18.1875|20.75|23.5315|24.9375|22.5|29|39.9688|40|39.5938|50|46.7188|44.5313|36.4688|41.4375|41.44|43|32.45|44.675|47.2|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|80.83|
2025-03-15 10:10:14|usa_0236|ADI|price|1|4.4793|5.683|5.9145|5.035|3.724|3.7674|3.8282|4.4792|3.0833|3.9375|3.375|4.2917|3.9583|3.0625|2.8542|3.1875|3.5417|3.7501|2.2084|1.8543|2.3333|2.3543|1.8333|2.0417|1.9583|1.6667|1.5209|1.2708|1.1251|1.1459|0.9583|1.3125|1.8126|1.4167|1.5625|1.6875|1.7292|1.6251|2|2.7501|3.1459|3.7292|3.7084|4.2917|4.5625|4.4167|5.9575|5.3737|6.7173|9.0287|9.0287|8.4359|9.6546|7.826|9.7476|14.5|13.375|15.75|15.282|14.75|19.4688|10.75|9.9375|14.875|17.5625|21.5625|26.5625|45.8125|76.75|66.875|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.7645|39.669|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89||
2025-03-15 10:10:20|usa_0237|VNO|price|0.05359765051395|||||||1.6777|1.9174|1.9054|2.0732|2.948|3.6071|3.4932|3.4873|3.6191|4.5298|4.4339|4.5298|3.8827|4.5898|4.6257|4.8654|4.8414|5.9438|5.8|5.8959|5.6802|5.0451|5.105|4.7934|4.8654|5.5124|6.1416|6.5311|6.2314|7.5796|7.5796|7.5496|8.2088|12.4928|14.7398|12.7625|14.0207|12.5827|11.8188|13.2119|11.3245|12.8978|12.133|13.2569|12.8978|13.6612|13.5715|15.1448|15.4588|23.9973|22.8741|24.1102|32.0857|31.3224|28.8059|25.9743|24.2217|24.8059|28.0415|25.4351|22.7837|24.0869|24.8059|28.1314|25.0306|25.7622|26.4021|27.7827|28.1853|31.7516|31.7085|31.313|26.4237|25.7407|27.3225|32.9595|36.3461|43.4859|36.1959|41.5833|48.3177|49.806|54.9685|63.7333|58.24|69.0252|68.7664|75.1728|85.7423|85.807|85.2965|76.9559|80.3281|61.9861|66.9329|68.3565|50.7263|24.3302|35.7853|37.3443|43.5952|55.409|61.0231|60.5912|63.9655|64.0461|70.7654|68.4744|60.6132|61.6306|62.831|61.1182|58.7101|61.2207|64.09|62.0771|65.1879|72.1415|75.0986|77.6019|80.1344|90.513|83.6357|78.8352|81.2597|76.3138|77.3644|86.7955|74.9804|81.0657|77.7766|79.35|74.86|67.3|68.03|71.92|68.08|67.44|69.14|64.32|65.63|36.21|43.82|34.52|30.73|45.39|45.75|43.5|42.63|45.32|38.71|30.39|23.59|15.37|15.01|22.48|19.2|28.77|26.03|29.99|41.41|36.82||
2025-03-15 10:10:25|usa_0238|FISV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:26|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|249.98|
2025-03-15 10:10:29|usa_0240|NBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:30|usa_0241|MNST|price|0||||||||||||0.0977|0.179|0.179|0.1384|0.0651|0.1058|0.0818|0.0573|0.0326|0.0534|0.056|0.0508|0.0498|0.0488|0.0362|0.0319|0.0221|0.0482|0.0423|0.0323|0.0215|0.0202|0.0196|0.0192|0.0261|0.0313|0.0176|0.0313|0.0462|0.0313|0.03|0.028|0.0273|0.0286|0.0247|0.028|0.0196|0.0169|0.013|0.012|0.0072|0.0075|0.0215|0.0169|0.0111|0.0104|0.0124|0.0182|0.0189|0.0264|0.0482|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0566|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|55.09|
2025-03-15 10:10:35|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3134|16.7615|19.7473|21.4519|21.6636|10.0714|13.6755|14.0432|16.4162|18.3268|18.3268|18.3993|21.6134|21.5856|19.7752|19.3964|21.2458|22.2707|22.3153|22.2874|19.7585|20.3712|22.4601|24.3987|29.5792|25.1061|23.6077|21.1399|21.3238|19.76|16.05|17.88|19.65|25.51|23.75|23.44|27.26|27.37|27.22|32.79|31.1|24.67|26.06|33.05|33.87|31.68|34.89|38.3|43.01|46.85|52.47|54.18|54.56|56.3|64.04|68.06|64.27|66.5|59.85|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|70.89|
2025-03-15 10:10:38|usa_0244|HCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:39|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.8125|14.0625|15.8125|15.9375|15.625|14.9375|15.1875|15.5625|14.4065|7.875|9.969|7.594|5.9375|5.2188|5.4375|8.9688|7.7813|10.5625|6.0313|4.625|4.4063|4.2813|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.4926|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|38.85|
2025-03-15 10:10:43|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66.52|
2025-03-15 10:10:47|usa_0247|MRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:48|usa_0249|STZ|price|2|||||||||||||1.7708|1.8404|1.4444|1.514|0.9653|0.8611|0.5625|0.6875|0.632|0.4583|0.4237|0.507|0.5834|0.5695|0.5903|0.639|0.6459|0.6251|0.5487|0.7639|1.1112|1.3889|1.4167|1.6459|1.9375|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.157|4.633|5.407|5.907|4.188|4.75|3.782|2.875|3.375|3.844|3.86|5.094|5.985|6.969|5.766|5.219|6.219|6.672|6.219|7.235|6.657|6.125|6.547|6.735|6.125|7.982|9.663|10.588|9.475|13.588|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18.0116|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5||
2025-03-15 10:10:53|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|69.44|
2025-03-15 10:10:56|usa_0251|SWKS|price|0|7.375|8.0834|7.2917|7.2084|4.6667|4.75|5.0417|3.7917|4.2501|4.3333|3.625|3.5834|3.4167|3.4167|2.625|2.2084|2.375|3.3333|2.9583|1.2084|1.3333|2.0834|1.7917|1.2917|1.5|1.5|1.4167|1.125|0.9583|1|0.7917|0.8334|1.2917|1.1667|1|0.8334|0.7917|0.8334|0.9167|1.125|0.9583|1.1667|1.9583|1.375|1.0417|1.2917|1.9583|2.084|3.75|4.75|5.959|4.709|2.896|2.959|2.542|2.625|2.042|2.771|6.167|5.375|5.084|4.98|3.7917|12|9.1875|23.8125|28.2031|28.6563|47.5|44.0625|34.0625|37|15.75|29.55|19.37|21.8|15.25|5.55|4.53|8.62|6.23|6.77|9.1|8.7|11.67|8.73|9.48|9.43|6.35|7.37|7.02|5.09|6.78|5.51|5.19|7.08|5.75|7.35|9.04|8.5|7.28|9.87|8.36|5.54|8.06|9.79|13.24|14.19|15.6|16.79|20.67|28.63|32.4|22.98|17.96|16.22|27.65|27.32|23.56|20.3|22.025|21.89|24.84|28.56|37.52|46.96|58.05|72.71|98.29|104.1|84.21|76.83|77.9|63.28|76.14|74.66|97.98|95.95|101.9|94.95|100.26|96.65|90.71|67.02|82.48|77.27|79.25|120.88|89.38|127.86|145.5|152.88|183.48|191.75|164.78|155.14|133.28|92.64|85.27|91.13|117.98|110.69|98.59|112.42|108.32|106.58|98.77|88.68|69.4|
2025-03-15 10:11:02|usa_0252|WFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:11:03|usa_0253|MCO|price|0|||||||4.026|4.2787|4.6943|5.167|4.6291|5.4604|6.8541|7.7261|6.6177|6.8622|8.3292|8.2477|8.8345|7.1393|6.1124|6.4221|6.797|6.9926|6.5851|7.449|7.1393|5.9983|5.8842|6.0309|5.4767|5.493|6.1287|6.1776|6.145|7.4979|7.3186|7.3838|7.4653|7.5305|7.6935|7.6772|8.1499|8.0358|7.6609|7.2371|7.4979|7.1719|6.8622|6.8459|7.5468|8.4433|7.9054|8.1499|7.775|8.1968|8.7576|9.0596|9.793|10.6774|11.7991|12.4246|10.1656|11.8834|13.413|13.3424|11.2481|11.1069|14.3125|14.3125|17.2188|12.844|13.78|16.75|18.25|19.93|20.56|24.875|24.25|20.645|23.115|26.355|27.485|30.425|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|446.84|
2025-03-15 10:11:07|usa_0254|LNG|price|0.060810810810811|||||||||||||||||||||||||||||||||||||||||||||||20.979|32.967|29.97|35.964|38.2118|31.4685|14.2357|6.374|6|9.376|6.75|6.75|5.25|5.5|6|5|1.938|2|2.88|3.62|2.38|1.44|1.12|2.06|1.34|1.25|1.325|0.95|0.505|0.615|0.465|0.465|0.5|0.74|0.93|2.31|3.25|8.67|7.62|9.195|12.42|32.255|27.7|33.99|37.23|40.57|42.85|34.99|26.32|31.15|33.35|37.62|40.5|19.8|9.74|3.03|3.74|4.26|3.94|2.97|2.33|3.09|4.15|2.86|3.28|9.31|9.08|10.3|11.46|14.98|18.31|13.63|16.09|28|28.48|28.57|39.8|55.35|56.45|70.76|75|77.4|76.49|68.97|49.52|33.83|38.88|41.83|37.7|47.27|45.35|45.2|46.74|53.45|58.16|63.5|60.41|68.36|64.35|65.15|61.55|33.5|46.69|49.48|47.87|72.01|77.52|84.93|103.4|138.65|135.81|149.58|176.41|157.6|153|161.86|166.42|161.28|157.82|182.64|191.38|218.53||
2025-03-15 10:11:11|usa_0255|APH|price|0|||||||||||||||||||||||||||||||||||0.1211|0.1406|0.127|0.1133|0.1094|0.1094|0.1152|0.1621|0.2188|0.2578|0.2266|0.25|0.3457|0.375|0.3906|0.4551|0.3379|0.3789|0.3653|0.3594|0.3574|0.3477|0.3906|0.6074|0.6739|0.8701|0.9004|0.6094|0.5469|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0684|1.7793|1.2246|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0786|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|63|
2025-03-15 10:11:16|usa_0256|ISRG|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|348.09|302|194.32|186.38|261.8|249.49|327.83|291.43|325.43|400.1|432.55|479.18|524.43|484.44|
2025-03-15 10:11:19|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|81.87|
2025-03-15 10:11:21|usa_0258|HES|price|0|8|9.7917|10.4167|9.6667|10.4584|9.375|9.6667|8.125|10.4167|9.4584|9.3333|9.0834|6.625|6.6667|7.4167|7.9167|10.5416|12.7917|11.7501|8.2917|9.9167|8.625|8.8333|10.5|12.5|12.375|13.9584|16.2501|15.7917|14.7083|17|15.4584|15.5834|17.125|18.8333|15.8333|12.3333|15.0834|15.9583|15.3333|17.625|16.3333|17.6666|15.0416|14.9167|16.4167|15.5|15.2083|16.4583|16.2917|16.2083|17.6666|18.3333|17.875|17.625|19.2916|17.6666|18.521|20.5626|18.2916|19.4376|18.1043|19.2293|16.5833|16.9583|19.8333|20.4166|18.9166|21.5416|20.5833|22.3126|24.3543|26.04|26.9333|21.1666|20.8333|26.4533|27.5|22.6266|18.35|14.7533|16.3933|16.7|17.7233|21.76|26.3966|29.6666|27.46|32.07|35.5033|45.8333|42.2733|47.4666|52.85|41.42|49.57|55.47|58.96|66.53|100.86|88.18|126.19|82.08|53.64|54.2|53.75|53.46|60.5|62.55|50.34|59.12|76.54|85.21|74.76|52.46|56.8|58.95|43.45|53.72|52.96|71.61|66.49|77.34|83|82.88|98.89|94.32|73.82|67.87|66.88|50.06|48.48|52.65|60.1|53.62|62.29|48.21|43.87|46.89|47.47|50.62|66.89|71.58|40.5|60.23|63.57|60.48|66.81|33.3|51.81|40.93|52.79|70.76|87.32|78.11|74.03|107.04|105.94|108.99|141.82|132.34|135.95|153|144.16|152.64|147.52|135.8|133.01|148.13|
2025-03-15 10:11:28|usa_0260|EA|price|0|||||||||||||||||||||||||||0.4609|0.5704|0.5313|1.0469|0.5235|0.586|1.1797|1.0704|1.5782|2.3907|2.9688|2.9688|3.875|5.1563|7.3125|7.5625|8.5625|7.5|6.5625|3.5|4.625|4.813|5.657|6.7813|9.1875|6.5313|6.625|6.6875|9.3438|7.4844|6.6563|8.4063|9.6563|9.4531|11.7344|13.5|10.9688|14.0313|11.875|13.5625|18.0938|21|17.7969|18.2344|24.6875|21.3125|27.125|28.71|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|46.3196|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|138.71|
2025-03-15 10:11:32|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.188|24.5|26.625|29.5|33.75|36.063|41.375|43.032|46.782|54.25|57.188|47.4375|54.875|56.8125|58.3125|40.875|47.375|52.75|55.9375|72.9375|70.625|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.8959|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|118.89|
2025-03-15 10:11:36|usa_0262|PH|price|0|5.3585|5.9045|5.7564|7.0335|6.6171|5.9507|6.4691|6.2192|6.3487|6.5893|6.4691|7.6073|8.866|7.8148|7.6297|7.6297|10.0371|9.7778|14.1482|10.7777|10.7408|10.7408|8.4815|8.3333|8.3333|8|8.6667|7.4815|8.7407|8.7407|6.7408|7.0741|7.4815|7.963|7.5556|9.0741|9.9629|8.6297|9.0371|8.7779|9.6296|9.8149|10.1111|11.1852|10.4815|12.6297|11.8148|13.4814|13.1114|16.1111|16.8889|15.2222|16.6667|18.8334|18.6667|17.2222|19|26.9723|30|30.5833|34.1667|25.4167|19.7917|21.8333|22.8333|30.5|29.875|34.2084|27.5417|22.8333|22.5|29.4167|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4934|40.6134|41.34|42.8734|43.9734|53.74|51.7334|51.82|51.2534|57.54|65.2734|74.5534|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.88|
2025-03-15 10:11:41|usa_0263|ED|price|0|11|11.125|11.75|12.4375|12|12.625|14.125|15.375|16.125|18.5625|16.875|19.75|21.25|22.0625|22.375|23.5625|21.375|22.4375|22|20.875|21.5|22|22.3125|23.25|22.875|25.375|24.875|29.125|26|23.5|21|23.625|25.75|24.625|25.375|28.625|27|28|31.375|32.625|35.625|35.25|36.125|32.125|29.125|26.5|24.875|25.75|27.25|29.5|30.375|31.75|31.875|29.25|27.75|29.125|30|29.4375|34|41|46.6875|46.0625|52.125|52.875|45.3125|45.25|41.5|34.5|29|29.625|34.125|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|106.41|
2025-03-15 10:11:46|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:11:47|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.28|
2025-03-15 10:11:51|usa_0266|XEL|price|0|7.5938|8.2188|9.0938|9.5|8.7188|9.2813|10.375|10.4375|10.9375|12.3438|11.375|13.25|15.125|17.5|17.25|17.25|16.375|15.75|15.5|14.8125|15.0625|15.5625|16.25|16.375|15.4375|18.25|18.4375|19.875|18.1875|18.0625|15.0625|17|17.75|17.3125|19.6875|21.5|19.625|20.75|21.5|21.625|23.3125|22.9375|23.1875|21.5625|20.4375|20.5|21.125|22|22|23.063|22.688|24.563|24.375|24.688|23.313|22.938|23.688|25.875|24.875|29.12|29.5|28.625|28.063|27.75|23.188|24.188|21.563|19.5|19.875|20.188|27.5|29.063|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|69.75|
2025-03-15 10:11:57|usa_0267|DLTR|price|0.73229571984436||||||||||||||||||||||||||||||||||||||||||||||||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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|64.56||
2025-03-15 10:12:02|usa_0268|ROP|price|0.34634146341463||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|569.29||
2025-03-15 10:12:07|usa_0269|WY|price|0|10.0004|9.9634|8.7797|8.8783|8.3851|7.041|7.078|7.6699|7.4356|7.5712|6.9793|8.0891|10.1361|9.1743|9.1496|9.9388|14.9328|13.2312|13.7244|10.1977|10.1977|10.8073|9.5736|9.9191|10.5113|10.906|11.6463|10.906|10.2152|10.0671|7.8958|8.636|9.5243|10.5606|10.9554|10.8567|13.6202|13.5215|13.867|14.5578|16.285|16.8279|16.0876|17.6175|17.0746|15.7916|17.6175|14.8046|15.3474|18.6044|18.0122|17.0746|18.2096|16.7785|18.2096|18.7031|17.6175|20.529|23.4406|19.3693|22.3302|18.2343|16.6552|20.0602|21.9108|27.1417|22.7497|28.3508|22.503|16.9759|15.9396|20.0355|20.0513|21.7015|19.2302|21.3502|24.8164|25.2073|17.2799|19.4276|18.8827|21.3186|23.0754|25.2665|25.8587|24.8427|26.2456|26.5377|27.043|25.1283|27.1417|26.1903|28.5946|24.5756|24.2914|27.8918|29.5065|31.1607|28.5432|29.1117|25.6771|20.1895|23.9163|12.0845|10.8843|12.0134|14.469|17.0312|17.8721|13.8966|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.47|
2025-03-15 10:12:13|usa_0270|NTRS|price|0|1.5172|1.6267|1.7727|1.6683|1.6736|1.6683|1.7518|1.6423|1.7779|1.9812|1.9135|2.3566|2.8414|3.5313|3.0521|3.2605|3.4792|3.7604|3.7083|3|3.5938|3.6042|3.5417|3.7083|4.1043|4.7396|5.3333|5.1458|5.125|5.0417|3.5|4.9167|6.2084|6.3333|8.2084|8.3126|8.4584|9.8333|9.7084|10.5|12.4063|10.5|10.375|9.9063|10.375|10.3125|9.2969|8.75|8.782|10.063|11.5|14|13.5|14.438|16.438|18.125|18.75|24.188|29.563|35.188|37.375|38.125|34.125|43.6563|44.4063|48.5|41.75|53|67.5625|65.0625|88.875|81.5625|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|97.84|
2025-03-15 10:12:19|usa_0271|K|price|0|3.1082|3.0057|3.4895|3.7973|3.5335|3.68|4.1346|4.6916|5.8353|6.8469|7.2721|8.1517|10.0284|13.4885|10.8788|12.1396|13.8404|15.4238|14.4855|12.2863|12.2277|12.8141|14.3095|15.0719|14.9254|16.5674|17.2712|15.8637|14.3389|15.3945|14.7494|17.799|21.9042|23.0771|25.4229|30.6717|27.0356|31.1408|33.4866|31.434|28.3845|25.7454|23.2237|26.6251|23.8688|25.5108|26.9183|27.2707|27.388|33.4866|33.9558|36.243|35.5392|34.3663|32.3137|30.7889|31.5513|40.1722|39.5271|46.5646|40.4655|35.246|30.9062|32.0205|31.7273|30.9649|35.1287|28.9123|24.0447|27.9153|22.6958|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0291|41.9058|40.6015|41.6994|43.2851|40.5546|41.324|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9191|50.135|47.198|47.395|47.9299|50.651|51.9084|49.9098|47.4513|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8828|58.8333|62.4458|67.8131|71.8291|76.6146|72.6924|69.1643|68.1321|65.1764|58.5236|63.7877|61.0008|65.5611|65.7018|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3627|59.978|60.4472|60.5129|66.9404|65.364|66.8466|62.8306|63.2434|55.84|55.91|57.29|57.68|80.71|80.97|82.23|
2025-03-15 10:12:25|usa_0272|SYMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:12:26|usa_0274|MAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||8.3907|8.3615|8.7111|8.9151|11.071|12.5277|12.8482|12.8773|11.5954|14.3049|16.5628|16.1404|17.2766|15.0915|11.1293|13.5183|15.6742|17.4223|15.2372|14.7128|14.6836|16.8104|16.9853|19.6947|19.196|22.0674|15.5693|18.9489|20.9533|17.7369|13.5136|15.3223|14.8282|17.9094|20.0583|21.536|19.8346|23.2514|24.221|29.358|31.1666|31.8006|29.3673|31.2179|31.9777|35.5391|36.0239|44.4891|45.6452|40.3124|40.5269|31.8658|32.0337|24.4634|24.3236|18.1331|15.2523|20.6581|25.9282|25.6855|29.7104|28.2211|33.7729|39.1551|33.5373|33.4524|25.6761|29.17|37.85|39.2|39.1|37.27|42.23|40.37|42.06|49.351|56.02|64.1|69.9|78.03|80.32|74.39|68.2|67.04|71.18|66.46|67.33|82.68|94.18|100.31|110.26|135.73|135.98|126.6|132.03|108.56|125.09|140.29|124.37|151.43|74.81|85.73|92.58|131.92|148.11|136.52|148.09|165.24|175.75|136.01|140.14|148.89|166.04|183.69|196.56|225.51|252.31|241.77|248.6|278.94|243.11|
2025-03-15 10:12:30|usa_0275|ENDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:12:31|usa_0278|MTB|price|0|1.3375|1.5625|1.5625|1.8875|1.65|1.8875|2|2.2875|2.425|2.7|3|3.45|4.275|4.9125|4.175|3.85|4.775|4.65|5.725|4.15|5.1375|4.975|5.5375|5.225|5.825|6.3875|6.8875|6.575|6.55|6.2375|4.975|5.475|7.075|8.725|9.6|9.975|12.1|12.65|13.35|13.45|14.975|13.7|14.075|14.075|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.988|55.4|46.1|51.8937|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|86.9693|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|175.59|
2025-03-15 10:12:37|usa_0279|FITB|price|0|0.9898|1.0514|1.3923|1.2609|1.2527|1.3265|1.3143|1.5072|1.6838|2.0669|2.0216|2.5066|3.1969|3.4081|3.0011|2.664|3.3054|3.1326|3.5849|3.0273|3.0931|3.5785|3.7306|3.9734|4.3887|4.4793|5.1786|4.8742|4.4774|4.1811|3.3251|4.3457|5.3992|6.6173|7.4403|8.9548|9.2181|8.642|9.9753|10.6667|10.8149|10.5186|10.4692|10.2223|9.4815|10.321|10.321|9.481|10.222|11.111|11.333|14.469|17.1852|16|17.222|18.611|22.963|24.315|29.055|36.333|38|42|38.3334|47.5417|43.9584|44.375|40.5625|48.9167|42|42.1667|53.875|59.75|53.4375|60.05|61.48|61.58|67.48|66.65|61.23|58.55|50.231|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|38.55|
2025-03-15 10:12:42|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97||
2025-03-15 10:12:46|usa_0281|KSS|price|1.0319293478261|||||||||||||||||||||||||||||||||||||1.9532|2.7188|3.7344|4.3282|4.8438|5.25|5.9219|6.3282|5.9375|6.0782|5.391|5.594|5.422|5.875|6.75|8.594|8.282|9.5|10|12.219|13.469|17.235|18.094|20.657|23.782|22.7188|24.5938|33.2188|34.0938|35.625|36.0938|48|51.75|56|53.5625|61.06|61.55|55.5|67.85|73.7|75|69.72|68.5|56.8|52.35|63.26|48.32|41.8692|47.521|49.48|46.16|47.6|48.69|52.45|46|55.84|53.69|62.51|69.6|74.04|75.32|59.3|49.28|48.85|44.8|49.17|32.66|45.35|42.47|51.59|53.14|54.99|50.75|46.94|56.42|52.71|53.24|46.34|53.8|50.13|45.82|52.2|44.65|47.06|51.41|51.31|55.28|54.79|54.44|58.79|59.62|71.65|65.49|51.03|47.13|44.3|36.04|44.38|53.83|39.03|38.43|39.78|47.97|62.12|66.75|79.11|67.17|71.1|49.32|47.26|47.01|18.46|19.22|21.36|32.2|58.66|55.49|57.4|51.23|57.88|40.32|28.42|32.08|22.03|18.32|26.64|23.45|23.94|22.39|19.39|14.97|8.06||
2025-03-15 10:12:50|usa_0282|PAYX|price|2||0.1986|0.2034|0.134|0.1694|0.1596|0.1522|0.2205|0.2339|0.2863|0.3508|0.3898|0.5287|0.585|0.5789|0.7288|0.6568|0.6703|0.517|0.7316|0.5853|0.6438|0.6536|0.7609|0.9072|0.9072|0.8194|0.6828|0.6145|0.4926|0.6828|0.8194|0.9023|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3558|2.7654|2.8313|3.4239|2.8093|2.8752|3.139|3.599|3.8848|5.3992|5.9424|7.2593|8.6914|10.5679|10.5679|8.5926|11.0741|10.1482|12.1482|15.2963|16|16.8889|22.1111|18.8333|19.75|19.625|26.625|33.375|35|44.625|58.125|39.9375|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.96|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67||
2025-03-15 10:12:55|usa_0283|CAG|price|2|1.4981|1.6195|2.0001|1.9191|2.0001|2.1783|2.1783|2.5845|3.0625|3.2974|3.6134|4.3021|4.7557|5.3391|5.1851|5.1446|4.6261|6.1168|3.8888|4.4965|5.015|5.2985|4.8853|5.1689|5.7927|6.5948|6.8298|6.8413|8.1058|8.5921|9.046|10.8617|11.8668|12.4504|11.7371|10.8455|10.0673|11.2832|12.4504|10.8455|9.7755|9.4351|10.4077|10.6509|11.1859|12.7422|12.0131|12.7422|12.9854|14.7848|15.5144|16.3898|16.5843|16.5357|20.6696|20.621|23.3931|25.0224|27.9647|23.3445|22.7609|19.2592|24.4631|23.4417|20.2805|19.0647|18.7729|12.7422|17.9461|14.2499|19.7942|15.314|16.2244|17.8585|17.8741|18.2165|19.1475|20.4575|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7146|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6711|22.0994|25.1342|25.0564|28.418|27.2197|30.0443|32.4333|31.8497|32.729|35.5614|36.2695|36.69|41.21|38.54|32.46|37.33|36.13|37.75|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54||
2025-03-15 10:13:01|usa_0284|PGR|price|0|0.2362|0.2949|0.3215|0.3091|0.2629|0.2629|0.3171|0.2905|0.3598|0.4577|0.4417|0.5839|0.8238|0.827|0.8649|0.7828|0.7071|0.7576|0.827|0.7702|0.6945|0.786|0.7008|0.5808|0.7702|0.7671|0.9596|0.9722|0.8807|1.1111|1.1521|1.2942|1.5088|1.3416|1.2216|1.3636|1.2247|1.4268|1.6604|2.2065|2.6326|2.4811|3.144|3.0682|2.2065|2.519|2.6989|2.6515|3.0777|2.9073|3.3902|3.7027|3.3807|3.5039|4.337|5.1041|4.8391|6.5909|8.1155|9.0814|10.2036|10.6818|8.5417|12.8314|10.8712|10.9848|6.1884|5.5398|5.7623|5.6061|6.2027|7.8504|7.3523|10.2417|10.1439|11.3106|12.6227|13.1477|11.5068|11.2795|13.4795|16.6136|15.7068|18.9977|19.9091|19.3852|19.2614|19.2818|20.8545|22.4568|23.8114|26.5409|23.6955|23.3727|22.3091|22.0182|19.8364|21.7545|17.6455|17.4182|14.6091|17.0182|15.8182|13.4636|12.2182|13.7364|15.0727|16.3545|17.3545|17.0182|18.9727|18.0636|19.2091|19.4364|16.1455|17.7364|21.0727|18.9364|18.8545|19.1818|22.9727|23.1091|24.7545|24.7909|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.69|
2025-03-15 10:13:06|usa_0285|ES|price|0|12.375|12.125|13.25|12.25|11.75|11.375|13.25|14.25|15.125|16.75|14.75|17.75|21.75|21.625|24.5|24.25|25.75|22.875|22.125|20.25|19.75|19.75|20.125|19.875|19.75|21.625|21|22.5|20.75|19.375|18.375|20|20.25|20.625|22.25|23.625|23.625|23.875|26.375|26.5|27.625|26.875|26.375|23.75|23.625|21.75|22|21.625|21.25|22.5|24.375|24.25|19.75|13.375|12.375|13.125|7.875|9.5|9.688|12.063|14.313|16.938|16.75|16|13.875|17.6875|18.375|20.5625|21.5|21.9375|21.6875|24.25|17.38|20.75|18.73|17.63|19.87|18.81|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|61.39|
2025-03-15 10:13:12|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|33.53|
2025-03-15 10:13:14|usa_0289|ROK|price|0|3.8501|4.9281|4.2159|4.9474|3.7731|4.0715|4.3121|3.9588|4.7244|4.8548|4.7407|4.6593|6.1906|5.7345|4.9199|5.9137|7.4776|7.0378|6.5165|4.9525|5.148|5.5064|5.7997|5.6693|5.7997|5.7345|6.0929|6.1906|5.7997|7.1355|6.3536|7.2333|7.2333|7.2659|6.9075|7.1355|6.1581|6.0277|6.6468|7.5591|7.9175|8.6669|9.3837|9.677|10.3286|9.7421|8.9276|9.3185|10.1657|11.9251|12.3161|13.7823|15.3463|14.9553|14.6946|16.93|18.0425|16.4781|17.5036|16.572|18.1974|15.224|11.4973|15.4024|16.2647|23.2833|20.1213|18.3487|16.0252|12.0728|11.5937|18.2529|13.9316|14.61|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.4247|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|260.19|
2025-03-15 10:13:20|usa_0290|MOS|price|0.48307291666667||||||||||||||||||||15.0625|14.75|18.6875|21|22.875|20.875|17.3125|16.125|17.375|15.5625|17.75|17.25|21.6875|20.6875|25.625|23.75|27|24.9375|22.5625|21.625|16.0625|17.625|14.9375|18.1875|19.75|18.5|19.5|21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|25.9||
2025-03-15 10:13:26|usa_0291|XRX|price|0|18.113|20.7476|18.607|21.7355|18.113|16.8506|16.5212|16.6309|19.0461|23.1076|22.1198|26.2362|29.4744|24.6444|22.6137|26.3459|33.2618|33.9206|34.6888|24.864|23.2174|24.1504|25.2483|25.6325|25.9617|27.3889|28.7062|25.1386|24.4249|20.5828|15.0393|15.5881|25.0286|23.7113|26.785|30.0784|31.3957|30.6272|34.5242|34.7988|36.61|35.073|32.109|39.2446|41.934|42.922|46.8738|43.4707|51.5405|51.4843|59.0039|60.1565|55.1069|70.4754|70.64|69.3227|74.9212|103.9018|110.8999|97.233|140.2098|133.8703|111.6409|155.441|140.6214|155.6057|110.4883|59.7723|68.4994|54.6678|39.6836|12.185|15.7812|25.2131|20.4181|27.4525|28.3219|18.3631|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|5.78|
2025-03-15 10:13:32|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|82.78|
2025-03-15 10:13:35|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:13:36|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|218.23|
2025-03-15 10:13:39|usa_0295|WHR|price|0|23.25|26|23.1875|24.25|20.5|19.5625|21.125|23.25|22.5|23.875|23.1875|24.6875|33.875|38.9375|29.75|33.875|37.75|35.625|36.375|24.375|26.5|28.75|25.125|24.75|28.125|30|29.125|33|30.625|28.125|20.125|23.5|29.375|32.125|38.25|38.875|44.75|37.25|37.625|44.625|53.625|56.875|58.875|66.5|60.875|52.5|51.375|50.25|54.75|55|57.75|53.25|55.25|49.625|50.625|46.625|47.625|54.5625|66.3125|55|68.5625|68.75|47|55.375|54.375|74|65.3125|65.0625|58.625|46.625|38.875|47.6875|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6106|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.98|
2025-03-15 10:13:45|usa_0296|NUE|price|0|1.636|1.5676|1.5832|1.7804|1.4993|1.2397|1.3236|1.3431|1.4271|1.5305|1.8116|2.245|2.6296|2.375|2.0157|1.9063|2.2422|2.4844|3.0469|2.4766|2.586|2.6875|2.6172|2.9844|2.9766|3.4532|3.5938|3.7657|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0391|5.586|5.8282|6.4688|6.5469|9.7969|11.4688|10.6719|13.4375|13.25|15.1563|17.125|17.4063|13.844|14.0625|13.375|11.1875|14.2813|14.7813|12.6563|12.6875|12.75|11.4375|14.3125|13.1719|12.0781|13.6094|11.5|10.1563|10.8125|11.0156|11.8594|11.9063|13.7031|12.5|8.2969|7.5313|9.9219|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.1276|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|132.09|
2025-03-15 10:13:51|usa_0297|LNC|price|0|6.2813|6.4219|7.125|8.1563|7.9375|7.625|8|9.75|10.375|10.3438|10.3438|12.5313|14.8125|13.2188|12.4063|11.5938|12.4375|12.8125|13.1563|10.0313|11.5|11.75|13|10.875|12.4688|12.7813|13.7188|15.2188|13.875|13.8438|11.125|10.75|12.7813|11.4375|12.2813|13.6875|14.0313|15.375|16.6875|18.5|20.1875|19.4375|23.375|21.75|20.125|21.1875|18.6875|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.9375|26.25|26.75|32.1875|34.8125|39.0625|42.5|45.6875|41.125|40.9063|49.4375|52.3125|37.5625|40|33.5|36.125|48.125|47.3125|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.1885|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|36.09|
2025-03-15 10:13:57|usa_0298|HST|price|0.015372790161414|||||||||||||||||||||||||||||||||||||||||||7.375|10|9.625|11.375|10.6249|11.8748|11|11.1251|12.375|13.5|13.375|13.125|15.375|17|17.375|19.938|20.875|18.938|19.438|16.938|14.5|11.125|13.313|10.313|9|8.875|10.688|11.125|10.625|11.68|12.89|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.9||
2025-03-15 10:14:02|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|351.5|
2025-03-15 10:14:05|usa_0301|FE|price|0|||||||13.875|13.5|14.25|15.375|14.625|16.375|19.5|19.5|19.625|19.5|20.5|21.375|20.625|20.125|18.75|18.75|18.5|18.875|20.375|21.375|22|23.75|19.5|19.75|16|17.125|18.75|18.25|19.625|20.5|19.375|20.875|22.375|23.125|24.75|24.625|25.25|22.75|19|17.875|19|18.5|20|22.625|22.75|23.5|22.625|21.875|19.375|22.75|21|21.75|23.4375|29|30.813|30.75|31.0625|32.5625|27.9375|31|25.5|22.6875|20.625|23.375|26.9375|31.5625|27.92|32.16|35.0535|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.4032|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|39.83|
2025-03-15 10:14:10|usa_0302|HSY|price|0|2.3383|2.2366|2.6433|2.6355|2.4165|2.612|3.0969|3.222|3.5035|3.9336|3.7617|4.2934|5.31|6.7177|5.4063|6.1563|6.9063|7|8.5313|6.125|6.1875|6.1563|6.25|6.5|6.625|8.2813|8.25|8.9688|7.9375|9.4063|9.0313|9.375|10.2188|10.1875|9.7188|11.0938|10.0313|10.5|11.3125|11.75|13.4063|11.7813|12.4688|12.25|11.5938|10.8438|11.25|12.094|12.782|13.813|16.094|16.25|18.625|18.344|25.125|21.875|25|27.657|28.25|30.969|35.5313|34.5|34.2188|31.0938|28|29.6875|24.3438|23.75|24.5|24.375|27.0625|32.1875|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.2342|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|170.22|
2025-03-15 10:14:16|usa_0303|SWK|price|0|8.0429|7.5431|7.6681|9.0893|8.0898|7.2152|8.9643|8.6207|9.4953|9.8389|9.589|10.6667|15.1643|13.587|13.0625|12.75|17|17.125|17|12.9375|14.8125|14.5|12.75|14.25|15.75|16.6875|18|19.5|17.9375|17.25|15.25|14.5|17.75|19.0625|19.5625|20.4375|22.6875|19.875|20.1875|21.25|22.6875|20.0625|20.6875|22.25|19.6875|20.125|20.3125|17.875|19.688|18.938|21.688|25.75|27.5|29.75|28.125|27|37.875|40|43|47.188|55.75|41.563|29.75|27.75|25.625|32.1875|25.1875|30.125|26.375|23.75|23.0625|31.1875|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.4305|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|80.97|
2025-03-15 10:14:21|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||15.7111|15.7111|16.5681|18.7162|20.1399|22.8183|23.401|26.429|27.5659|30.5196|35.7185|34.0503|28.3714|26.8403|29.2284|33.3647|32.4506|30.611|37.1925|42.1286|44.0483|41.7059|37.9923|38.3923|40.449|33.5361|39.2835|48.4245|43.3627|34.0846|30.7367|28.36|34.5987|38.0152|35.2158|42.3391|39.3521|42.5171|57.2456|62.4331|51.7267|44.8252|47.8761|45.2252|50.3098|47.7961|59.7022|61.4276|47.9103|46.562|38.3123|36.7811|31.1594|33.3076|28.9999|33.4904|38.358|36.8497|41.4773|40.9403|42.8828|42.5857|44.8367|42.9171|30.8966|30.4739|33.0219|32.5077|32.9762|33.2047|37.1125|37.2153|40.0034|43.2141|39.0778|41.5459|41.603|46.0936|46.3449|43.4998|46.0021|43.2484|46.2535|46.185|47.2819|50.0242|49.3957|52.8922|52.4237|49.8071|44.1625|46.0707|52.1952|50.1163|61.4135|66.8702|69.3807|74.2772|70.3973|70.5114|82.7527|84.9519|90.8443|103.0336|114.6109|124.0927|112.92|108.1065|106.457|118.3352|134.9853|134.94|122.32|146.22|155.83|168.57|170.6|160.38|172.24|
2025-03-15 10:14:25|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.375|1.5104|1.7031|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|109.46|95.09|84.17|75.21|79.55|92.02|70.18|76.71|94.68|93.34|67.26|75.65|69.29|
2025-03-15 10:14:28|usa_0308|CXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:29|usa_0310|DVA|price|0.058506543494996|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|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|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|143.45||
2025-03-15 10:14:34|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.92|8.53|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6.22|
2025-03-15 10:14:36|usa_0313|MNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:37|usa_0314|DTE|price|0|11.8055|11.9119|12.4437|11.6992|10.9547|10.742|12.1246|13.6136|14.039|14.5708|12.231|13.5072|15.7407|14.039|14.039|14.039|14.7835|13.8263|12.3373|11.3801|11.5928|12.0182|12.3373|14.7835|15.2089|17.6551|19.2505|21.5903|21.3776|22.2284|22.7602|24.0365|24.6746|24.2492|27.1208|29.567|26.27|26.589|27.5462|27.8653|29.8861|29.567|29.2479|25.5255|22.5475|21.0585|21.6966|22.2284|23.292|25.1|27.4399|29.3543|28.6098|26.27|23.8238|27.5462|22.8666|23.5047|25.8977|29.5138|33.449|34.353|38.4477|36.4801|32.7045|34.034|30.7369|26.6954|24.6746|26.0041|32.545|33.1299|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.3923|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4879|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|135.26|
2025-03-15 10:14:43|usa_0315|BF.B|price|1|1.0967|0.919|0.9967|0.8884|0.7552|0.8523|0.8662|0.9634|1.0148|1.1633|1.1106|1.3771|1.5298|1.7672|1.7075|2.1115|2.1111|2.1111|1.4056|1.8167|2.1333|2.0222|2.3|2.8667|2.95|3.5056|3.4611|3.3333|2.7167|3.1333|2.8389|3.1778|3.4667|3.5556|3.2556|3.7945|3.3778|3.7|3.8445|3.4945|3.5889|3.5611|3.5056|3.8334|3.9889|3.7|4.1|4.0667|4.4|4.5|5.0833|4.8667|5.2667|4.9|5.7667|5.8667|6.7333|6.5|6.5583|6.9|7.5667|8.0833|9.0583|9.625|9.825|8.2667|9|7.4583|7.275|6.6667|8.1167|8.8267|8.1067|9.1107|7.9253|8.7333|10.4827|9.0373|9.6387|8.2853|10.2053|10.3867|11.2507|12.456|12.496|12.4027|11.9733|12.8613|14.8|15.5867|16.8907|18.912|19.8667|19.5867|19.2507|17.4907|17.048|17.7173|19.728|16.5813|18.1387|19.1893|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01||
2025-03-15 10:14:49|usa_0316|CLX|price|0|3.6407|4.1563|3.125|3.3125|3.2344|3.3438|3.3125|3.5938|4.2969|4.7032|5.0313|5.9532|7.1563|6.9844|5.6407|6.3282|7.8594|8.2188|8.0938|6.9375|7.8438|7.2188|8.125|7.75|7.875|9.4375|10.4063|10.5|9.9375|10.5313|8.4688|9.4375|9.875|9.8125|10.1563|10.5938|11.625|11.3438|10.8438|11.625|12.8125|13.0313|13.3438|13.5625|12.5313|12.2188|13.0313|14.719|15|16.3125|17.8438|17.9063|21.5313|22.1563|23.9688|25.0938|28.0938|33|37.0625|39.5313|42.8438|47.6875|41.25|58.4063|58.5938|53.4063|38.25|50.375|32.5|44.8125|39.5625|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.16|
2025-03-15 10:14:54|usa_0317|RHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:55|usa_0318|ADSK|price|1|||||||||||||||||||||||||||||||||||||||||||||||8.625|8.282|8.5156|11.3125|8.5|7.5625|10.1875|5.7656|5.7188|7.9063|8.875|10.5938|9.25|9.6563|11.75|8.1875|7.875|11.0469|7.4375|6.625|4.6875|7.6406|9.5938|5.4063|5.5156|9.2188|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34||
2025-03-15 10:15:00|usa_0319|GPC|price|0|8.5609|9.3795|8.658|8.88|7.6591|8.1487|9.3287|9.412|9.5925|9.9256|9.2593|11.3|12.8131|13.5905|12.2995|12.7714|15.0341|16.5|17.9445|15.6111|16.9445|16.9445|16.4445|15.7778|16.3889|17.3334|17.5|18.6667|16.7778|17.6667|15.7778|16.8889|17.3334|19.0556|19.6667|21.6667|21.2223|21.3333|20|22.6667|23.6667|23.0833|25|25.0833|23.3333|24.0833|23.4167|24|26.583|25.25|26.75|27.3333|30|30.5|29.167|29.667|31.083|33.875|30.813|33.938|37.375|34.5625|30.0625|33.4375|28.8125|35|26.5625|24.8125|23.875|20|19.0625|26.1875|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.7004|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|122|
2025-03-15 10:15:06|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52||
2025-03-15 10:15:09|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||2.818|2.9005|3.0792|3.2854|2.4881|2.7905|2.7631|2.6668|3.1342|3.519|3.519|3.6565|4.3438|3.9039|4.2339|4.6876|5.8559|6.2547|5.7185|7.0519|5.2856|4.0758|6.1377|5.258|6.0484|4.7287|4.4538|4.3301|3.8627|3.6428|4.3988|4.4065|5.4567|4.4318|5.7459|6.9193|6.3519|5.4589|5.5447|5.261|7.0821|7.4615|9.3552|9.3288|9.6268|9.5212|11.9142|10.7067|11.8042|12.4178|13.335|13.2052|14.3181|12.574|12.9809|16.5879|18.9237|20.1311|21.2946|18.9281|19.5219|14.4149|9.5762|8.9296|15.0219|13.3108|14.6128|16.7946|16.4251|23.1465|31.8298|35.0541|35.538|26.626|28.038|37.0995|28.8518|30.4002|31.5043|34.0204|37.8957|44.5995|49.1875|54.0789|57.3517|46.2843|48.3429|53.208|50.0057|36.5893|38.0321|33.7828|25.9706|30.95|34.6978|36.7652|37.2667|45.0702|44.947|44.1904|37.9705|37.6362|30.5629|33.7916|36.9324|32.2697|38.1641|21.4398|31.0556|34.082|33.994|40.7857|42.7036|38.0145|39.6509|34.2227|29.3576|27.6245|35.4104|43.2051|43.0291|40.37|35.85|34.74|32.24|36.29|31.79|28.7|
2025-03-15 10:15:14|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.625|18|15.125|15.875|18.125|17.625|19.25|20.75|21.5|24.875|29.375|29.875|32.125|34.813|35|34.313|31|31|29.75|26.125|35.375|34.9375|34|36|42|55.375|54.75|48.05|49.55|49.1|49.41|52.18|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.3618|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|295.01|
2025-03-15 10:15:18|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7775|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.87|
2025-03-15 10:15:21|usa_0324|NI|price|0|2.6279|2.6525|2.8735|2.8735|2.7016|2.7016|2.7262|2.3086|2.4314|2.3823|2.1858|1.9402|2.2841|2.3086|2.1367|2.3086|2.2595|2.3086|2.0876|1.6701|2.1122|2.235|2.3578|2.7262|2.6525|3.3893|3.6594|3.8068|3.5121|3.463|3.2174|3.7086|3.905|4.0278|4.8138|5.0594|4.4699|4.9366|5.1576|5.2067|5.9435|6.4101|6.6803|6.4593|5.9435|5.7961|5.3786|5.8453|6.1156|6.6803|6.8524|7.5153|7.3189|7.9083|7.0241|7.7857|7.7118|8.1174|8.2769|9.7505|11.0029|11.0029|12.9185|11.9607|10.6099|10.1433|8.6942|7.0241|6.6312|7.3189|9.5784|12.0835|12.2289|10.7396|9.1599|9.0616|9.0184|8.5783|6.7707|7.8592|7.1519|7.4662|7.8513|8.6215|8.3504|8.1028|8.2561|8.9516|8.9555|9.7179|9.5293|8.1971|7.9456|8.5822|8.5429|9.4703|9.6039|8.1382|7.5212|7.423|6.7746|7.0418|5.8001|4.3108|3.851|4.5819|5.4582|6.0437|6.2088|5.6979|6.8375|6.9239|7.537|7.9574|8.4015|9.3564|9.5686|9.7257|10.0126|9.7808|11.5294|11.2544|12.1385|12.9205|13.9618|15.459|16.1035|16.6693|17.3531|17.915|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|39.48|
2025-03-15 10:15:27|usa_0325|ETR|price|0|7.4375|7.5|7.75|6.6875|6.5625|5.3125|6.125|6.875|6.8125|7.1875|4.5625|5.3125|6.5625|6.5|6.5|6.5625|6.8125|5.3125|5.25|4.125|4.875|6.875|7.5|8|8.5625|9.625|11.3125|11.625|10.375|9.9375|9.625|11.1875|12.25|11.625|13|14.8125|13.6875|14.125|15.9375|16.5|17.6875|18.125|19.375|18|15.875|12.375|11.625|10.9375|10.4375|12.0625|13.0625|14.625|14|14.1875|13.5|13.8125|12.25|13.6875|13.0313|14.9688|14.875|14.375|15.375|15.5625|13.75|15.625|14.4688|12.875|10.0938|13.6563|18.625|21.1563|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|27.9463|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|84.99|
2025-03-15 10:15:32|usa_0326|GWW|price|0|5.9688|7.2813|7.1875|7.6875|7.125|6.4532|7.2657|7.1719|7.8438|8.4063|7.6875|9.5938|10.375|11.1875|10.1563|10.875|10.9375|13.375|16.9375|14.6875|14.7813|15.2188|14.0313|13.4688|13.5313|15.5625|14.4688|16.125|18.4375|18.5|14.1875|16.5938|19.9375|23.4375|23.125|27.125|29.125|23.0625|25.5|30|29.8125|31|26.8125|28.75|31.75|31.9375|29.625|28.875|31.625|29.375|30.188|33.125|33.563|38.75|35.125|40.125|37|39.094|44.5|48.594|50.8125|49.8125|42.125|41.625|43.0625|53.8125|48.0625|47.8125|54.25|30.8125|26.3125|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.2502|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|967.82|
2025-03-15 10:15:38|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||16.52|17.08|22.18|24.31|24.88|27.75|26|28.5|26.13|22|24.25|22|24.38|28.5|26.63|23.38|30.5|35|43.75|53.38|70.38|79.5|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|212.02|
2025-03-15 10:15:42|usa_0328|ALTR|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|74.47|66.57|51.25|45.83|43.89|69.54|73.59|60.99|84.24|86.27|97.87|94.87|109.01|111.35|
2025-03-15 10:15:44|usa_0329|HOG|price|0||||||||||||||0.3594|0.2383|0.3281|0.4141|0.6055|0.7656|0.4063|0.6836|0.8047|0.8203|0.793|0.8828|0.832|1.2383|1.2266|1.2852|1.7813|1.2109|1.2031|1.8047|2.2188|3.6172|2.7969|3.8906|3.2656|3.5469|4.7031|4.7813|5.25|5.875|5.5156|5.7031|5.7188|6.9063|7|6|6.0625|6.0938|7.1875|9.7188|10.2813|10.75|11.75|8.5313|11.9844|14.625|13.625|16.5|19.375|14.8125|23.6875|28.6875|27.1875|25.0313|32.0313|39.6875|38.5|47.875|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|24.56|
2025-03-15 10:15:49|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|76.63|
2025-03-15 10:15:52|usa_0331|BBBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:15:53|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.16|337.92|140.16|64.96|34.24|14.08|101.44|37.12|11.2|8.64|7.04|3.86|8.9|20.82|27.1|33.93|32.5|31|39.58|41.4|43.64|42.12|40.53|58.3|47.7|59.64|77|85.41|84.38|90.48|101.76|66.68|96.53|69.46|51.33|56.15|68.1|91.2|107.06|97.97|83.08|103.16|81.43|87.11|99.64|92.22|102.43|151.86|169.88|197.8|203.23|213.51|185.25|181.61|170.42|181.35|207.3|206.26|228.2|229.725|262.79|270.49|295.74|329.34|379.51|362.26|354.74|384.86|433.94|441.93|447.2|417.02|410.72|430.15|350.31|453.16|508.09|576.62|577.71|594.27|694.69|763.46|713.44|674.84|822.57|798.94|804.58|761.38|640.18|567.69|652.15|683.05|780.24|707.1|794.43|815.31|763.6|882.69|927.22|837.68|
2025-03-15 10:15:56|usa_0333|L|price|0|8.6837|8.6587|8.6337|9.9352|10.8485|10.736|12.1245|14.0017|17.55|19.8001|17.3501|21.7998|27.7501|27.4997|24.65|23.2999|27.05|26.2001|38.1001|26.6498|28.6|26.25|31.5999|31.5502|35.3498|43.7001|50.25|49.6998|42.9501|43.85|34.7999|39.2499|41.5499|40.0499|44.7499|43.8|42.9001|44.6|50.0501|48.0498|43.9999|37.8497|36.6|37.1999|35.9|34.3999|35.3498|34.7503|39.5007|48.3999|58.5007|62.7006|60.3998|63.1006|61.9006|75.3998|71.1006|80.1006|90.3998|84.9006|92.1338|81.765|62.5087|63.99|55.8431|69.0263|51.9919|54.3619|46.9556|51.9919|55.695|70.4088|65.728|51.271|50.165|55.38|50.56|40|28.72|35.76|38.92|46.24|39.88|47.56|43.8|35.96|34.88|43.92|41.48|40.76|32.2|31.48|32.84|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|86.42|
2025-03-15 10:16:02|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|67.86|
2025-03-15 10:16:06|usa_0335|RF|price|0|2.5542|3.0601|3.3068|3.3809|3.3562|3.3068|3.9115|3.9978|4.7382|5.4292|5.4785|5.9844|7.1813|8.6496|8.1437|7.9586|8.045|8.0944|6.8111|5.059|5.75|6.0214|5.7993|5.6636|6.2065|6.2065|6.8975|6.3916|5.7508|6.4409|5.4748|6.5329|8.6493|8.9253|10.4435|10.9956|10.5815|11.6397|11.5017|13.3419|15.5364|13.664|14.0688|13.1073|12.6518|14.1194|14.1447|12.5506|14.7773|15.0304|16.4474|17.4089|17.7632|18.9271|19.5344|20.9261|22.4696|25.6073|29.7571|34.1599|33.9575|33.249|29.3522|32.6417|28.0365|31.1235|24.2915|20.3441|18.4717|16.0931|18.3705|22.1154|23.0263|25.9109|23.3684|24.2429|27.8138|28.4616|26.4535|27.0122|26.2348|27.3522|27.7328|30.1215|29.5709|29.8641|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.43|
2025-03-15 10:16:12|usa_0338|COG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:13|usa_0339|AME|price|0|1.3936|1.7131|1.7315|2.0742|1.926|1.9631|1.9816|1.8149|1.9631|1.7964|1.5741|2.0927|2.2038|2.2131|1.9538|1.9353|2.3797|2.3983|2.8335|2.0927|2.4631|2.3334|1.9631|1.926|1.889|2.1112|2.1483|2.0001|1.9075|1.9445|1.2778|1.4075|1.7779|1.852|1.9075|2.0186|2.4816|2.3149|2.2223|2.4075|2.5927|2.0001|2.0186|1.889|1.8334|2.1853|2.6297|2.5003|2.6855|2.6668|2.5373|2.7779|2.6114|3.1853|2.7966|3.2965|3.1299|3.4817|3.4817|4.0002|4.3521|4.3428|2.5557|3.3057|2.7038|3.4354|2.9353|2.8242|2.889|2.7131|3.139|3.8428|4.0891|4.5262|3.8935|4.7247|5.5129|5.5188|4.3143|5.7025|4.8906|5.4299|6.35|7.15|7.5974|9.1352|8.9842|10.5694|11.9265|12.4006|12.7325|12.6051|13.3222|14.0392|12.9044|14.1518|15.3519|17.6364|19.2099|20.8188|19.5165|20.9877|18.1209|13.4273|13.8985|15.3697|15.5163|16.9964|18.4276|17.8453|21.2322|26.168|29.2481|29.9348|21.9811|28.0681|32.3416|33.275|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|176.14|
2025-03-15 10:16:19|usa_0340|EQT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2867|4.4313|4.1506|3.4617|3.9635|3.5467|5.1372|5.1457|4.5419|6.0983|6.43|8.6244|9.0837|9.3899|9.066|8.1678|9.2729|9.4743|9.3355|9.4035|9.5369|10.2091|11.0882|11.1862|11.6816|12.0898|14.074|14.7816|16.5099|15.6335|18.5076|21.262|19.9719|19.8739|18.2355|19.0411|22.7263|26.3026|26.9776|28.235|29.0025|32.0617|37.5922|19.9665|18.2627|17.0542|19.003|23.189|23.9075|22.318|19.6725|19.629|24.4083|27.1627|28.5888|29.0461|29.8245|26.2427|29.1931|32.1162|32.1053|36.8792|43.2044|48.294|48.871|52.7848|58.1901|49.829|41.2067|45.1096|44.2768|35.257|28.3765|36.6124|42.1484|39.5301|35.6|33.2593|31.893|35.5129|30.9839|25.8617|30.0368|24.0762|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|50.72|
2025-03-15 10:16:24|usa_0342|FLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:25|usa_0343|NLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:25|usa_0344|TXT|price|0|3.4063|4|4.4063|4.0782|3.8438|3.5625|3.8282|4.2344|5.6719|6.875|5.75|6.125|8.0938|7.125|6.8907|7.875|8.5469|7.5938|8.4375|5.6563|6.5|6|6.5313|5.9375|6.75|6.4063|6.75|6.1563|5.6563|5.9375|5.125|6.8438|7.8125|8.0313|8.75|9.9063|9.0938|9.3438|9|11.1875|11.8125|14.0313|14.5313|14.5625|13.5|13.0938|12.7188|12.594|14.1565|14.5315|17.0625|16.875|20|19.969|21.25|23.5625|26.25|33.1875|32.5|31.25|38.5|35.844|30.3125|37.9688|38.6875|41.1563|38.6875|38.3438|30.4375|27.1563|23.0625|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.5616|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|73.19|
2025-03-15 10:16:31|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.73|
2025-03-15 10:16:34|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.375|20.375|19.625|21.25|20|19.625|21|22.375|26.125|28|27.75|29|28.5|29.75|29.313|26.875|25.625|22.6875|26.25|23.125|20.8125|20.625|22.0625|21.25|19.1875|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|16.49|
2025-03-15 10:16:38|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.25|20.13|22.13|37.06|89.13|60|62.13|51.63|83.3|80.9|42.86|65.74|34.81|11.07|11.9|10.32|14.27|19.09|17.68|22.25|20.52|15.42|14.47|22.92|21.93|27.06|33.55|44.96|29.22|22.14|34.87|30.65|32.89|45.76|35.38|24.59|20.55|11.44|8.76|7.95|11.48|12.93|11.96|15.39|15.71|9.19|12.0205|23.92|20|13.83|14.8|14.77|13|13.54|11.975|12.26|13.77|14.435|15.189|15.7|18.47|17.5|19.54|19.205|22.195|19.95|28.37|29.29|35.53|57.1|71.16|109.18|104.3|162.51|206.81|245.8|224.9|244.86|210.83|143.75|181|168.72|201.02|236.43|292.28|424.59|501.36|519.59|600.38|194.99|255.67|244.86|185.47|181.63|134.97|195.37|277.49|467.29|407.8|615.27|864.02|117.02|132.76|120.07||
2025-03-15 10:16:41|usa_0348|LH|price|0||||||||||||||||||||||18.2553|19.3291|17.1815|16.3761|19.8661|22.0137|26.846|27.3829|29.5306|27.1145|23.6245|38.3898|40.806|45.9067|62.8197|53.1551|44.2959|45.6382|38.3898|36.779|39.4636|32.7521|30.6045|28.7252|27.9199|27.6514|28.4575|32.2152|28.4575|21.2104|20.1357|17.9887|16.1085|8.3219|6.1749|7.5173|5.7731|5.6371|3.7595|4.0269|4.9665|3.49|2.9531|3.7584|6.1746|5.9061|7.9196|9.2619|16.564|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1754|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.0789|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2053|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4884|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2512|132.4175|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5337|144.3242|145.3293|108.5782|142.7006|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3323|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|239.53|
2025-03-15 10:16:46|usa_0349|KEY|price|0|3.1563|3.2813|3.6563|3.7188|3.75|3.6563|3.9688|4.5|4.9688|5.9375|5.875|6.75|8.25|8.5313|7.3438|7.0625|8.125|8.375|9.375|8.125|8.4688|9.1875|9.1875|8.3125|8.6875|8.625|9.25|8.5313|7.9063|8.0938|6.5|8.0625|9.9375|10.4375|11.6875|12.375|13.6875|14.5625|14.125|16.0625|17.3125|17.5625|16|14.875|15|15.9375|15.25|12.5|14.125|15.6875|17.125|18.125|19.3125|19.375|22|25.25|24.375|27.9375|31.8125|35.4063|37.8125|35.625|28.875|32|30.3125|32.125|25.8125|22.125|19|17.625|25.3125|28|25.8|26.05|24.2642|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.865|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|22.38|17.23|16.02|17.42|12.52|9.24|10.76|14.4|15.81|14.21|16.75|17.14|15.68|
2025-03-20 12:00:44|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|215.24|
2025-03-20 12:00:48|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|115.41|
2025-03-20 12:00:53|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|387.82|
2025-03-20 12:00:58|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|162.99|
2025-03-20 12:01:03|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|525.27|
2025-03-20 12:01:07|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|72.76|
2025-03-20 12:01:13|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|205.57|
2025-03-20 12:01:18|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|239.11|
2025-03-20 12:01:23|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|168.57|
2025-03-20 12:01:28|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|26.21|
2025-03-20 12:01:34|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|215.24|
2025-03-20 12:01:33|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|164.05|
2025-03-20 12:01:38|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|115.41|
2025-03-20 12:01:39|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|43.94|
2025-03-20 12:01:42|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|387.82|
2025-03-20 12:01:44|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|100.29|
2025-03-20 12:01:46|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|162.99|
2025-03-20 12:01:49|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|525.27|
2025-03-20 12:01:49|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|26.84|
2025-03-20 12:01:53|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|72.76|
2025-03-20 12:01:55|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|94.02|
2025-03-20 12:01:57|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|205.57|
2025-03-20 12:02:00|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|42.21|
2025-03-20 12:02:02|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|239.11|
2025-03-20 12:02:06|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|168.57|
2025-03-20 12:02:06|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|69.28|
2025-03-20 12:02:11|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:02:10|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|26.21|
2025-03-20 12:02:12|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|71.44|
2025-03-20 12:02:14|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|164.05|
2025-03-20 12:02:17|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98||
2025-03-20 12:02:19|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|43.94|
2025-03-20 12:02:23|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|100.29|
2025-03-20 12:02:22|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|24.12|
2025-03-20 12:02:27|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|26.84|
2025-03-20 12:02:27|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|107.51|
2025-03-20 12:02:31|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|94.02|
2025-03-20 12:02:32|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.09|
2025-03-20 12:02:35|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|42.21|
2025-03-20 12:02:38|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|163.89|
2025-03-20 12:02:41|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|166.28|
2025-03-20 12:02:40|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|69.28|
2025-03-20 12:02:45|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:02:43|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|252.29|
2025-03-20 12:02:45|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|71.44|
2025-03-20 12:02:48|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|148.11|
2025-03-20 12:02:49|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98||
2025-03-20 12:02:53|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|195.54|
2025-03-20 12:02:54|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|24.12|
2025-03-20 12:02:57|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-03-20 12:02:58|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|107.51|
2025-03-20 12:03:02|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6||
2025-03-20 12:03:02|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.09|
2025-03-20 12:03:06|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|339.87|
2025-03-20 12:03:07|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|163.89|
2025-03-20 12:03:09|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|166.28|
2025-03-20 12:03:09|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16||
2025-03-20 12:03:12|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|252.29|
2025-03-20 12:03:15|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|154.29|
2025-03-20 12:03:16|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|148.11|
2025-03-20 12:03:18|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|315.75|
2025-03-20 12:03:20|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|195.54|
2025-03-20 12:03:23|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-03-20 12:03:23|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.91|
2025-03-20 12:03:27|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6||
2025-03-20 12:03:31|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|339.87|
2025-03-20 12:03:29|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|503.2|
2025-03-20 12:03:34|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16||
2025-03-20 12:03:34|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|158.26|
2025-03-20 12:03:38|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|154.29|
2025-03-20 12:03:38|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.08|
2025-03-20 12:03:40|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|315.75|
2025-03-20 12:03:44|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.91|
2025-03-20 12:03:43|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|172.62|
2025-03-20 12:03:48|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|503.2|
2025-03-20 12:03:48|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82||
2025-03-20 12:03:52|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|158.26|
2025-03-20 12:03:53|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|153.21|
2025-03-20 12:03:58|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:03:56|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.08|
2025-03-20 12:04:00|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|33.94|
2025-03-20 12:04:01|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|172.62|
2025-03-20 12:04:02|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.08|
2025-03-20 12:04:05|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82||
2025-03-20 12:04:07|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|57.95|
2025-03-20 12:04:10|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|153.21|
2025-03-20 12:04:14|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:15|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|33.94|
2025-03-20 12:04:13|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.43|
2025-03-20 12:04:17|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.08|
2025-03-20 12:04:17|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.39|
2025-03-20 12:04:21|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|57.95|
2025-03-20 12:04:23|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|212.25|
2025-03-20 12:04:25|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.43|
2025-03-20 12:04:25|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|306.92|
2025-03-20 12:04:31|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:29|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.39|
2025-03-20 12:04:32|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|536.09|
2025-03-20 12:04:33|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|212.25|
2025-03-20 12:04:35|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|306.92|
2025-03-20 12:04:39|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:35|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-03-20 12:04:40|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|536.09|
2025-03-20 12:04:40|usa_0052|GS|price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|557.34||
2025-03-20 12:04:43|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-03-20 12:04:44|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|101.33|
2025-03-20 12:04:47|usa_0052|GS|price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|557.34||
2025-03-20 12:04:50|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|208.65|
2025-03-20 12:04:51|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|101.33|
2025-03-20 12:04:55|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|208.65|
2025-03-20 12:04:54|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|83.66|
2025-03-20 12:05:00|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04||
2025-03-20 12:04:59|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|83.66|
2025-03-20 12:05:07|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04||
2025-03-20 12:05:06|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.68|
2025-03-20 12:05:11|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.68|
2025-03-20 12:05:12|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.06|241.25|137.31|151.38|141.06|125.19|176|54.31|68.69|33|36.19|68.49|45.75|66.9|56.64|61.62|52.81|67.82|85.31|104|53.64|64.61|69.28|91.95|91.94|116.34|37.26|33.01|41.2|43.22|39|29.29|28.36|30.07|33.15|32.18|39.02|33.19|29.84|27.33|22.38|13.96|12.56|17.13|23.6|23.53|26.97|19.61|24.4|27.83|31.04|32.27|29.49|30.33|36.9|42.01|48.37|50.9977|54.22|51.72|55.795|54.865|55.24|50.06|56.63|56.12|57.68|60.24|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.2|
2025-03-20 12:05:16|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.06|241.25|137.31|151.38|141.06|125.19|176|54.31|68.69|33|36.19|68.49|45.75|66.9|56.64|61.62|52.81|67.82|85.31|104|53.64|64.61|69.28|91.95|91.94|116.34|37.26|33.01|41.2|43.22|39|29.29|28.36|30.07|33.15|32.18|39.02|33.19|29.84|27.33|22.38|13.96|12.56|17.13|23.6|23.53|26.97|19.61|24.4|27.83|31.04|32.27|29.49|30.33|36.9|42.01|48.37|50.9977|54.22|51.72|55.795|54.865|55.24|50.06|56.63|56.12|57.68|60.24|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.2|
2025-03-20 12:05:16|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|99.19|
2025-03-20 12:05:19|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|99.19|
2025-03-20 12:05:21|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|270.65|
2025-03-20 12:05:26|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:05:23|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|270.65|
2025-03-20 12:05:28|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:05:27|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|837.01|
2025-03-20 12:05:29|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|837.01|
2025-03-20 12:05:33|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|127.42|
2025-03-20 12:05:33|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|127.42|
2025-03-20 12:05:39|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-03-20 12:05:39|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-03-20 12:05:44|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|117.47|
2025-03-20 12:05:44|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|117.47|
2025-03-20 12:05:48|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-03-20 12:05:49|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-03-20 12:05:53|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|52.94|
2025-03-20 12:05:53|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|52.94|
2025-03-20 12:05:55|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|90.44|
2025-03-20 12:05:55|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|90.44|
2025-03-20 12:06:00|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64|
2025-03-20 12:06:00|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64|
2025-03-20 12:06:04|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|181.74|
2025-03-20 12:06:03|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|181.74|
2025-03-20 12:06:08|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.17|
2025-03-20 12:06:08|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.17|
2025-03-20 12:06:13|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|47.96|
2025-03-20 12:06:13|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|47.96|
2025-03-20 12:06:19|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-03-20 12:06:19|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-03-20 12:06:22|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||22.62|25.63|26.63|25.63|24.25|24.38|25.13|25.38|24.38|23.13|24.5|25.5|31|30.25|32|33|32.69|34.25|32.5|29.75|28.5|27.44|25.38|22.44|22.94|23.31|22.19|23.44|24|25.6|29.97|26.91|29.33|32.63|36.84|35.73|34.07|35.83|39.03|43.58|46.34|58.44|51.42|53.63|64.67|60.58|72.49|74.12|76.63|84.14|82.94|90.62|101.29|111.25|93.04|100|86.86|92.91|89.89|97|53.13|34.64|51.43|69.43|79.8|83.9|80.75|92.74|99.49|107.16|116.23|109.98|128.94|145.68|155.66|151.81|158.09|158.56|157.92|148.23|152.16|164|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|164.8|
2025-03-20 12:06:22|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||22.62|25.63|26.63|25.63|24.25|24.38|25.13|25.38|24.38|23.13|24.5|25.5|31|30.25|32|33|32.69|34.25|32.5|29.75|28.5|27.44|25.38|22.44|22.94|23.31|22.19|23.44|24|25.6|29.97|26.91|29.33|32.63|36.84|35.73|34.07|35.83|39.03|43.58|46.34|58.44|51.42|53.63|64.67|60.58|72.49|74.12|76.63|84.14|82.94|90.62|101.29|111.25|93.04|100|86.86|92.91|89.89|97|53.13|34.64|51.43|69.43|79.8|83.9|80.75|92.74|99.49|107.16|116.23|109.98|128.94|145.68|155.66|151.81|158.09|158.56|157.92|148.23|152.16|164|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|164.8|
2025-03-20 12:06:26|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5||
2025-03-20 12:06:26|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5||
2025-03-20 12:06:31|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|37.19|
2025-03-20 12:06:32|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|37.19|
2025-03-20 12:06:33|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|49.79|
2025-03-20 12:06:33|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|49.79|
2025-03-20 12:06:36|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|27.85|
2025-03-20 12:06:36|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|27.85|
2025-03-20 12:06:39|usa_0083|MS|price|0.65745856353591||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|119.85||
2025-03-20 12:06:39|usa_0083|MS|price|0.65745856353591||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|119.85||
2025-03-20 12:06:44|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|470.55|
2025-03-20 12:06:44|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|470.55|
2025-03-20 12:06:47|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|119.31|
2025-03-20 12:06:47|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|119.31|
2025-03-20 12:06:53|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|518.41|
2025-03-20 12:06:53|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|518.41|
2025-03-20 12:06:57|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91||
2025-03-20 12:06:58|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91||
2025-03-20 12:07:03|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|124.94|
2025-03-20 12:07:03|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|124.94|
2025-03-20 12:07:07|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|210.26|
2025-03-20 12:07:07|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|210.26|
2025-03-20 12:07:12|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|663.79|
2025-03-20 12:07:12|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|663.79|
2025-03-20 12:07:15|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-03-20 12:07:15|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-03-20 12:07:20|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|338.62|
2025-03-20 12:07:20|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|338.62|
2025-03-20 12:07:26|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|173.83|
2025-03-20 12:07:25|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|173.83|
2025-03-20 12:07:30|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.4932|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6446|33.5249|36.5459|34.318|40.4313|43.675|43.7642|44.6108|43.5948|49.3516|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9711|19.9528|26.7165|35.6013|31.2703|37.1786|34.0239|36.6261|40.0303|39.7273|37.4549|27.6879|27.8037|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.0009|49.4318|41.1709|43.675|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|83.02|
2025-03-20 12:07:31|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.4932|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6446|33.5249|36.5459|34.318|40.4313|43.675|43.7642|44.6108|43.5948|49.3516|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9711|19.9528|26.7165|35.6013|31.2703|37.1786|34.0239|36.6261|40.0303|39.7273|37.4549|27.6879|27.8037|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.0009|49.4318|41.1709|43.675|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|83.02|
2025-03-20 12:07:34|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79||
2025-03-20 12:07:33|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79||
2025-03-20 12:07:38|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|957.23|
2025-03-20 12:07:38|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|957.23|
2025-03-20 12:07:41|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.9|
2025-03-20 12:07:41|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.9|
2025-03-20 12:07:46|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|172.6|
2025-03-20 12:07:46|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|172.6|
2025-03-20 12:07:50|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.5|
2025-03-20 12:07:50|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.5|
2025-03-20 12:07:55|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:55|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:56|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|129|
2025-03-20 12:07:56|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|129|
2025-03-20 12:07:58|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:59|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:59|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|298.79|
2025-03-20 12:07:59|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|298.79|
2025-03-20 12:08:04|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57||
2025-03-20 12:08:04|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57||
2025-03-20 12:08:07|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|267.97|
2025-03-20 12:08:07|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|267.97|
2025-03-20 12:08:12|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|54.91|
2025-03-20 12:08:13|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|54.91|
2025-03-20 12:08:18|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:08:18|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:08:19|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|139.65|
2025-03-20 12:08:19|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|139.65|
2025-03-20 12:08:24|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|213.76|
2025-03-20 12:08:24|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|213.76|
2025-03-20 12:08:27|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|112.39|
2025-03-20 12:08:27|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|112.39|
2025-03-20 12:08:32|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|89.6|
2025-03-20 12:08:33|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|89.6|
2025-03-20 12:08:38|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|65.48||
2025-03-20 12:08:37|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|65.48||
2025-03-20 12:08:43|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.08|
2025-03-20 12:08:43|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.08|
2025-03-20 12:08:49|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|79.66|
2025-03-20 12:08:49|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|79.66|
2025-03-20 12:08:52|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.09|
2025-03-20 12:08:52|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.09|
2025-03-20 12:08:57|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-20 12:08:57|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-20 12:09:01|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|73.66|
2025-03-20 12:09:01|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|73.66|
2025-03-20 12:09:04|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.32|
2025-03-20 12:09:04|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.32|
2025-03-20 12:09:09|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.62|
2025-03-20 12:09:10|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.62|
2025-03-20 12:09:13|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|
2025-03-20 12:09:12|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|
2025-03-20 12:09:17|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|672.36|
2025-03-20 12:09:17|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|672.36|
2025-03-20 12:09:21|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|320.83|
2025-03-20 12:09:25|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:21|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|320.83|
2025-03-20 12:09:26|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:26|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.51|
2025-03-20 12:09:27|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.51|
2025-03-20 12:09:30|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|261.32|
2025-03-20 12:09:29|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|261.32|
2025-03-20 12:09:35|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62||
2025-03-20 12:09:34|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62||
2025-03-20 12:09:39|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.427|11.1111|10.6827|11.0576|25.25|37.9|43.179|35.48|53.42|52.78|39.935|39.18|43.5|41.35|26.77|36|48.61|42.6|48.5|46.85|52.4|51.01|39.09|40.81|32.29|30.94|31.46|27.44|29.67|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.35|11.48|
2025-03-20 12:09:39|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.427|11.1111|10.6827|11.0576|25.25|37.9|43.179|35.48|53.42|52.78|39.935|39.18|43.5|41.35|26.77|36|48.61|42.6|48.5|46.85|52.4|51.01|39.09|40.81|32.29|30.94|31.46|27.44|29.67|15.66|13.17|11.77|16.06|24.12|21.08|21.43|18.54|18.16|13.5|12.27|12.53|13.98|17.35|12.61|13.99|15.3|11.28|11.56|17.35|11.48|
2025-03-20 12:09:43|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:43|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:44|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.73|
2025-03-20 12:09:44|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.73|
2025-03-20 12:09:48|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|30.07|
2025-03-20 12:09:48|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|30.07|
2025-03-20 12:09:53|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|82.89|
2025-03-20 12:09:53|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|82.89|
2025-03-20 12:09:59|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|491.52|
2025-03-20 12:09:59|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|491.52|
2025-03-20 12:10:04|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|90.21|
2025-03-20 12:10:04|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|90.21|
2025-03-20 12:10:09|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|234.66|
2025-03-20 12:10:10|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|234.66|
2025-03-20 12:10:14|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|294.56|
2025-03-20 12:10:14|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|294.56|
2025-03-20 12:10:20|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294|
2025-03-20 12:10:20|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294|
2025-03-20 12:10:25|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|202.13||
2025-03-20 12:10:25|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|202.13||
2025-03-20 12:10:28|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|113.1|
2025-03-20 12:10:28|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|113.1|
2025-03-20 12:10:33|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|256.24|
2025-03-20 12:10:33|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|256.24|
2025-03-20 12:10:39|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.493|7.1788|7.6208|7.5925|4.5381|4.8521|5.6798|4.8949|4.3954|4.5381|6.9927|7.2495|8.0344|8.4911|8.1058|8.3981|8.0145|8.704|11.307|8.5442|6.044|8.4346|9.4484|8.2953|8.7383|10.5809|13.6908|16.8418|18.3145|20.7326|33.4598|36.1267|51.6305|47.1278|54.5988|60.7546|47.009|46.7259|58.9006|67.4585|61.3574|63.9604|44.8536|37.6109|27.6739|19.7644|16.3486|15.4261|17.7094|15.2983|17.9926|16.4217|15.9924|21.1162|27.2355|23.3538|16.239|19.2256|23.5365|22.0569|28.9343|31.1628|41.5473|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|133.84|
2025-03-20 12:10:39|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.493|7.1788|7.6208|7.5925|4.5381|4.8521|5.6798|4.8949|4.3954|4.5381|6.9927|7.2495|8.0344|8.4911|8.1058|8.3981|8.0145|8.704|11.307|8.5442|6.044|8.4346|9.4484|8.2953|8.7383|10.5809|13.6908|16.8418|18.3145|20.7326|33.4598|36.1267|51.6305|47.1278|54.5988|60.7546|47.009|46.7259|58.9006|67.4585|61.3574|63.9604|44.8536|37.6109|27.6739|19.7644|16.3486|15.4261|17.7094|15.2983|17.9926|16.4217|15.9924|21.1162|27.2355|23.3538|16.239|19.2256|23.5365|22.0569|28.9343|31.1628|41.5473|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|133.84|
2025-03-20 12:10:43|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|46.93|
2025-03-20 12:10:43|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|46.93|
2025-03-20 12:10:47|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|378.05|
2025-03-20 12:10:48|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|378.05|
2025-03-20 12:10:53|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|232.57|
2025-03-20 12:10:53|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|232.57|
2025-03-20 12:10:59|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|204.87|
2025-03-20 12:10:58|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|204.87|
2025-03-20 12:11:02|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|254.12|
2025-03-20 12:11:02|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|254.12|
2025-03-20 12:11:08|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|132.12|
2025-03-20 12:11:08|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|132.12|
2025-03-20 12:11:12|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:13|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:13|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56||
2025-03-20 12:11:14|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56||
2025-03-20 12:11:19|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|231.79|
2025-03-20 12:11:19|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|231.79|
2025-03-20 12:11:24|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63||
2025-03-20 12:11:24|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63||
2025-03-20 12:11:29|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|512.52|
2025-03-20 12:11:28|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|512.52|
2025-03-20 12:11:32|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.6|
2025-03-20 12:11:32|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.6|
2025-03-20 12:11:37|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|108.46|
2025-03-20 12:11:38|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|108.46|
2025-03-20 12:11:44|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|48.76|
2025-03-20 12:11:44|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|48.76|
2025-03-20 12:11:48|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|27.8149|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|265.47|
2025-03-20 12:11:49|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|27.8149|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|265.47|
2025-03-20 12:11:52|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:52|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:53|usa_0165|EXC|price|0|6.1527|5.9298|6.0189|5.1272|5.1272|4.4585|4.8151|5.3056|5.6622|5.4839|4.9935|6.1973|7.1781|7.2227|7.7131|8.0698|7.8023|7.5348|7.2227|6.5985|6.5985|6.6877|6.6431|7.1335|7.0444|8.0252|8.0252|8.2482|6.4202|5.9298|5.2164|6.4202|7.0444|7.1781|8.0698|9.229|8.7832|9.4074|9.4074|9.3182|10.7003|10.9232|11.6812|10.7895|9.8978|9.3628|9.0507|8.7386|8.9619|9.8536|10.2102|10.7453|9.4969|9.2736|8.4711|9.0061|7.2676|7.4902|8.3598|8.6494|7.8918|10.4107|13.1079|14.8913|16.4963|14.9362|13.3754|12.3945|13.1528|14.3791|21.6018|25.0423|23.398|22.8701|15.9409|17.0777|18.8932|18.6542|16.9422|18.8218|17.9801|21.3329|22.649|23.6691|24.5643|23.6753|26.173|31.4375|32.7358|36.6165|38.1216|37.9076|37.7364|40.5399|43.1864|44.1495|49.0146|51.7895|53.7584|58.2382|57.9743|64.1733|44.6702|39.6696|32.3791|36.5309|35.3966|34.8616|31.252|27.0861|30.3746|29.7041|29.4187|30.5601|30.396|30.9382|27.9706|26.8364|25.3811|21.2151|24.5964|22.0284|21.1438|19.5388|23.9402|26.0232|24.3182|26.4512|23.9758|22.4136|21.1866|19.8098|25.5809|25.9376|23.7476|25.3169|25.6665|25.7307|26.872|28.1133|27.8279|30.3889|31.145|32.1723|35.7604|34.1982|34.4621|32.5218|26.2586|25.8876|25.5095|30.1178|31.2021|31.6087|34.4835|41.2033|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|44.44|
2025-03-20 12:11:53|usa_0165|EXC|price|0|6.1527|5.9298|6.0189|5.1272|5.1272|4.4585|4.8151|5.3056|5.6622|5.4839|4.9935|6.1973|7.1781|7.2227|7.7131|8.0698|7.8023|7.5348|7.2227|6.5985|6.5985|6.6877|6.6431|7.1335|7.0444|8.0252|8.0252|8.2482|6.4202|5.9298|5.2164|6.4202|7.0444|7.1781|8.0698|9.229|8.7832|9.4074|9.4074|9.3182|10.7003|10.9232|11.6812|10.7895|9.8978|9.3628|9.0507|8.7386|8.9619|9.8536|10.2102|10.7453|9.4969|9.2736|8.4711|9.0061|7.2676|7.4902|8.3598|8.6494|7.8918|10.4107|13.1079|14.8913|16.4963|14.9362|13.3754|12.3945|13.1528|14.3791|21.6018|25.0423|23.398|22.8701|15.9409|17.0777|18.8932|18.6542|16.9422|18.8218|17.9801|21.3329|22.649|23.6691|24.5643|23.6753|26.173|31.4375|32.7358|36.6165|38.1216|37.9076|37.7364|40.5399|43.1864|44.1495|49.0146|51.7895|53.7584|58.2382|57.9743|64.1733|44.6702|39.6696|32.3791|36.5309|35.3966|34.8616|31.252|27.0861|30.3746|29.7041|29.4187|30.5601|30.396|30.9382|27.9706|26.8364|25.3811|21.2151|24.5964|22.0284|21.1438|19.5388|23.9402|26.0232|24.3182|26.4512|23.9758|22.4136|21.1866|19.8098|25.5809|25.9376|23.7476|25.3169|25.6665|25.7307|26.872|28.1133|27.8279|30.3889|31.145|32.1723|35.7604|34.1982|34.4621|32.5218|26.2586|25.8876|25.5095|30.1178|31.2021|31.6087|34.4835|41.2033|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|44.44|
2025-03-25 11:40:08|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|220.73|
2025-03-25 11:40:14|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|115.8|
2025-03-25 11:40:20|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|393.08|
2025-03-25 11:40:25|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|163.29|
2025-03-25 11:40:31|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|525.85|
2025-03-25 11:40:36|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|74.28|
2025-03-25 11:40:41|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|210.23|
2025-03-25 11:40:47|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|248.06|
2025-03-25 11:40:53|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|165.65|
2025-03-25 11:40:59|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|220.73|
2025-03-25 11:40:59|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|26.14|
2025-03-25 11:41:03|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|115.8|
2025-03-25 11:41:04|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|165.02|
2025-03-25 11:41:07|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|393.08|
2025-03-25 11:41:11|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|163.29|
2025-03-25 11:41:10|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|43.56|
2025-03-25 11:41:15|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|525.85|
2025-03-25 11:41:15|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|100.18|
2025-03-25 11:41:18|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|74.28|
2025-03-25 11:41:21|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|26.96|
2025-03-25 11:41:22|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|210.23|
2025-03-25 11:41:27|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|248.06|
2025-03-25 11:41:26|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|92.31|
2025-03-25 11:41:31|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|165.65|
2025-03-25 11:41:31|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|43.07|
2025-03-25 11:41:35|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|26.14|
2025-03-25 11:41:37|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|68.95|
2025-03-25 11:41:43|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:41:39|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|165.02|
2025-03-25 11:41:44|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|43.56|
2025-03-25 11:41:44|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|74.04|
2025-03-25 11:41:47|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|100.18|
2025-03-25 11:41:49|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98||
2025-03-25 11:41:52|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|26.96|
2025-03-25 11:41:54|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|24.22|
2025-03-25 11:41:56|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|92.31|
2025-03-25 11:42:00|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|106.74|
2025-03-25 11:42:00|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|43.07|
2025-03-25 11:42:05|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|68.95|
2025-03-25 11:42:04|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.6|
2025-03-25 11:42:09|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:42:09|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|167.68|
2025-03-25 11:42:10|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|74.04|
2025-03-25 11:42:13|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|169.93|
2025-03-25 11:42:15|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98||
2025-03-25 11:42:15|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.45|
2025-03-25 11:42:19|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|24.22|
2025-03-25 11:42:24|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|106.74|
2025-03-25 11:42:21|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|146.45|
2025-03-25 11:42:28|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.6|
2025-03-25 11:42:30|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|203.26|
2025-03-25 11:42:33|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|167.68|
2025-03-25 11:42:34|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-03-25 11:42:36|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|169.93|
2025-03-25 11:42:38|usa_0025|IBM|price|0|24.297|28.7146|30.2967|29.1325|27.2222|25.2521|29.6698|29.4012|30.3265|29.5504|29.5803|37.132|36.1768|34.9829|32.1174|28.6549|35.8485|38.8035|35.9977|27.5804|25.6999|30.4161|27.5506|29.1027|26.0581|26.7148|26.0879|22.4763|25.3417|28.0579|25.4014|26.9834|27.1924|23.1926|24.7448|21.2524|19.939|23.3717|19.2824|12.0291|12.1485|11.7904|10.0292|13.4917|13.044|14.029|16.6259|17.5511|19.6114|22.9239|22.5658|21.8195|26.5357|23.6403|29.7593|36.1768|32.7741|43.0719|50.6237|49.9372|49.6088|54.8324|61.1305|88.2333|84.6514|123.4549|115.933|103.1577|112.7094|104.6502|107.456|81.1889|91.8677|107.9335|87.6076|115.5366|99.3371|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7223|84.3007|81.8958|94.1601|87.2829|70.8732|76.6233|78.5145|78.7724|73.3757|78.2661|92.7942|90.0338|100.531|112.5183|103.2532|109.9776|113.2156|111.716|80.3866|92.5458|99.7382|114.2472|125.031|122.4998|117.9437|128.1257|140.1799|155.7586|163.8584|167.0295|175.6356|199.295|186.811|198.1488|182.9617|203.7365|182.5414|176.8773|179.1601|183.8595|173.1426|181.3188|153.2465|153.3038|155.367|138.4701|131.4497|144.6596|144.9748|151.7278|158.5477|166.3323|146.9329|138.5752|146.5413|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0302|105.9563|115.3552|116.2148|120.236|127.2852|140.0175|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.45|
2025-03-25 11:42:38|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6||
2025-03-25 11:42:43|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|343.87|
2025-03-25 11:42:42|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|146.45|
2025-03-25 11:42:47|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|203.26|
2025-03-25 11:42:45|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16||
2025-03-25 11:42:50|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|151.55|
2025-03-25 11:42:50|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-03-25 11:42:53|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|314.38|
2025-03-25 11:42:54|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6||
2025-03-25 11:42:58|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|343.87|
2025-03-25 11:42:58|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.57|
2025-03-25 11:43:01|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16||
2025-03-25 11:43:05|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|151.55|
2025-03-25 11:43:04|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|516.5|
2025-03-25 11:43:08|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|314.38|
2025-03-25 11:43:09|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|160.08|
2025-03-25 11:43:12|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.57|
2025-03-25 11:43:13|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.7|
2025-03-25 11:43:16|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|516.5|
2025-03-25 11:43:18|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|180.9|
2025-03-25 11:43:20|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|160.08|
2025-03-25 11:43:24|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.7|
2025-03-25 11:43:24|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82||
2025-03-25 11:43:29|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|180.9|
2025-03-25 11:43:29|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|153.15|
2025-03-25 11:43:34|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:43:35|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|34.47|
2025-03-25 11:43:33|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82||
2025-03-25 11:43:37|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|61.05|
2025-03-25 11:43:38|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|153.15|
2025-03-25 11:43:45|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:43:42|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|57.65|
2025-03-25 11:43:46|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|34.47|
2025-03-25 11:43:48|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|61.05|
2025-03-25 11:43:48|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.6|
2025-03-25 11:43:52|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|57.65|
2025-03-25 11:43:52|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|235.2|
2025-03-25 11:43:58|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.17|
2025-03-25 11:43:57|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|141.6|
2025-03-25 11:44:01|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|235.2|
2025-03-25 11:44:01|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|305.67|
2025-03-25 11:44:05|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:05|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.17|
2025-03-25 11:44:06|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|543.67|
2025-03-25 11:44:07|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|305.67|
2025-03-25 11:44:11|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:12|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|543.67|
2025-03-25 11:44:10|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-03-25 11:44:15|usa_0052|GS|price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|580.1||
2025-03-25 11:44:15|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-03-25 11:44:19|usa_0052|GS|price|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|580.1||
2025-03-25 11:44:19|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|102.19|
2025-03-25 11:44:22|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|102.19|
2025-03-25 11:44:23|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.85|
2025-03-25 11:44:27|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.85|
2025-03-25 11:44:28|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|84.2|
2025-03-25 11:44:31|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|84.2|
2025-03-25 11:44:33|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04||
2025-03-25 11:44:35|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04||
2025-03-25 11:44:38|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|43.76|
2025-03-25 11:44:40|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|43.76|
2025-03-25 11:44:44|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|66.54|
2025-03-25 11:44:44|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|66.54|
2025-03-25 11:44:47|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|95.72|
2025-03-25 11:44:47|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|95.72|
2025-03-25 11:44:51|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|277.86|
2025-03-25 11:44:51|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|277.86|
2025-03-25 11:44:56|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:56|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:57|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|864.9|
2025-03-25 11:44:57|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|864.9|
2025-03-25 11:45:02|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|127.21|
2025-03-25 11:45:02|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|127.21|
2025-03-25 11:45:07|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-03-25 11:45:07|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-03-25 11:45:12|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|115.8|
2025-03-25 11:45:12|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|115.8|
2025-03-25 11:45:15|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-03-25 11:45:15|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-03-25 11:45:20|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|53.39|
2025-03-25 11:45:20|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|53.39|
2025-03-25 11:45:22|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|90.9|
2025-03-25 11:45:22|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|90.9|
2025-03-25 11:45:27|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.95|
2025-03-25 11:45:27|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.95|
2025-03-25 11:45:30|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|185.51|
2025-03-25 11:45:30|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|185.51|
2025-03-25 11:45:35|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.25|
2025-03-25 11:45:36|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.25|
2025-03-25 11:45:41|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|47.92|
2025-03-25 11:45:41|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|47.92|
2025-03-25 11:45:47|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-03-25 11:45:46|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-03-25 11:45:50|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.12|
2025-03-25 11:45:50|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.12|
2025-03-25 11:45:54|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5||
2025-03-25 11:45:54|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5||
2025-03-25 11:45:58|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|36.29|
2025-03-25 11:45:59|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|36.29|
2025-03-25 11:46:00|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|51.46|
2025-03-25 11:46:00|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|51.46|
2025-03-25 11:46:03|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.71|
2025-03-25 11:46:03|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.71|
2025-03-25 11:46:06|usa_0083|MS|price|0.65745856353591||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|124.27||
2025-03-25 11:46:06|usa_0083|MS|price|0.65745856353591||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|124.27||
2025-03-25 11:46:11|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|434.98|
2025-03-25 11:46:11|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|434.98|
2025-03-25 11:46:15|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|118.15|
2025-03-25 11:46:15|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|118.15|
2025-03-25 11:46:20|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|519.9|
2025-03-25 11:46:20|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|519.9|
2025-03-25 11:46:25|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91||
2025-03-25 11:46:25|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91||
2025-03-25 11:46:30|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.27|
2025-03-25 11:46:30|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.27|
2025-03-25 11:46:34|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|212.8|
2025-03-25 11:46:34|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|212.8|
2025-03-25 11:46:39|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|660.86|
2025-03-25 11:46:39|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|660.86|
2025-03-25 11:46:42|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-03-25 11:46:45|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-03-25 11:46:49|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|341.67|
2025-03-25 11:46:49|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|341.67|
2025-03-25 11:46:54|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|176.54|
2025-03-25 11:46:54|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|176.54|
2025-03-25 11:46:59|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.4932|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6446|33.5249|36.5459|34.318|40.4313|43.675|43.7642|44.6108|43.5948|49.3516|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9711|19.9528|26.7165|35.6013|31.2703|37.1786|34.0239|36.6261|40.0303|39.7273|37.4549|27.6879|27.8037|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.0009|49.4318|41.1709|43.675|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|84.18|
2025-03-25 11:46:59|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.4932|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6446|33.5249|36.5459|34.318|40.4313|43.675|43.7642|44.6108|43.5948|49.3516|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9711|19.9528|26.7165|35.6013|31.2703|37.1786|34.0239|36.6261|40.0303|39.7273|37.4549|27.6879|27.8037|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.0009|49.4318|41.1709|43.675|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|84.18|
2025-03-25 11:47:03|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79||
2025-03-25 11:47:03|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79||
2025-03-25 11:47:07|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|963.5|
2025-03-25 11:47:07|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|963.5|
2025-03-25 11:47:11|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|84.7|
2025-03-25 11:47:10|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|84.7|
2025-03-25 11:47:16|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|180.86|
2025-03-25 11:47:15|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|180.86|
2025-03-25 11:47:19|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.07|
2025-03-25 11:47:19|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.07|
2025-03-25 11:47:25|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:25|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:25|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|126.47|
2025-03-25 11:47:26|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|126.47|
2025-03-25 11:47:28|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:28|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:29|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|298.89|
2025-03-25 11:47:29|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|298.89|
2025-03-25 11:47:34|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57||
2025-03-25 11:47:34|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57||
2025-03-25 11:47:37|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|265.88|
2025-03-25 11:47:37|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|265.88|
2025-03-25 11:47:42|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|54.33|
2025-03-25 11:47:42|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|54.33|
2025-03-25 11:47:48|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:48|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:49|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|137.82|
2025-03-25 11:47:49|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|137.82|
2025-03-25 11:47:53|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|212.8|
2025-03-25 11:47:53|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|212.8|
2025-03-25 11:47:57|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|115.37|
2025-03-25 11:47:57|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|115.37|
2025-03-25 11:48:02|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|88.88|
2025-03-25 11:48:03|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|88.88|
2025-03-25 11:48:07|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|65.4||
2025-03-25 11:48:07|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|65.4||
2025-03-25 11:48:13|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.6|
2025-03-25 11:48:13|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.6|
2025-03-25 11:48:19|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|77.94|
2025-03-25 11:48:18|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|77.94|
2025-03-25 11:48:22|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|33.6|
2025-03-25 11:48:22|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|33.6|
2025-03-25 11:48:27|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-25 11:48:27|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-03-25 11:48:31|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|71.96|
2025-03-25 11:48:32|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|71.96|
2025-03-25 11:48:34|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|61.09|
2025-03-25 11:48:34|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|61.09|
2025-04-16 23:10:57|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-04-16 23:11:03|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-04-16 23:11:09|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-04-16 23:11:14|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-04-16 23:11:20|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-04-16 23:11:25|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-04-16 23:11:30|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-04-16 23:11:36|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-04-16 23:11:41|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-04-16 23:11:47|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-04-16 23:11:47|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-04-16 23:11:52|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-04-16 23:11:52|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-04-16 23:11:58|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-04-16 23:11:58|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-04-16 23:12:03|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-04-16 23:12:03|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-04-16 23:12:08|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-04-16 23:12:09|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-04-16 23:12:12|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-04-16 23:12:14|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-04-16 23:12:18|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-04-16 23:12:20|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-04-16 23:12:23|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-04-16 23:12:28|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-04-16 23:12:27|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-04-16 23:12:33|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:12:33|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-04-16 23:12:34|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-04-16 23:12:39|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-04-16 23:12:40|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|345.945|
2025-04-16 23:12:44|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-04-16 23:12:46|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-04-16 23:12:50|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-04-16 23:12:51|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-04-16 23:12:56|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-04-16 23:12:57|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-04-16 23:13:03|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-04-16 23:13:01|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-04-16 23:13:06|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-04-16 23:13:07|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-04-16 23:13:10|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-04-16 23:13:13|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-04-16 23:13:18|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:13:15|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-04-16 23:13:19|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-04-16 23:13:21|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-04-16 23:13:25|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|345.945|
2025-04-16 23:13:25|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-04-16 23:13:30|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|55.7401|
2025-04-16 23:13:30|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-04-16 23:13:36|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-04-16 23:13:36|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-04-16 23:13:39|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|91.185|
2025-04-16 23:13:41|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-04-16 23:13:45|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-04-16 23:13:46|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-04-16 23:13:49|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-04-16 23:13:48|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-04-16 23:13:53|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-04-16 23:13:53|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-04-16 23:13:59|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-04-16 23:14:00|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-04-16 23:14:05|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-04-16 23:14:06|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-04-16 23:14:09|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-04-16 23:14:10|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-04-16 23:14:14|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|55.7401|
2025-04-16 23:14:16|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-04-16 23:14:19|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-04-16 23:14:22|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|91.185|
2025-04-16 23:14:21|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|82.69|
2025-04-16 23:14:27|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-04-16 23:14:27|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-04-16 23:14:32|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:14:30|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-04-16 23:14:33|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|34.4|
2025-04-16 23:14:35|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-04-16 23:14:35|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-04-16 23:14:41|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-04-16 23:14:41|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-04-16 23:14:46|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-04-16 23:14:46|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-04-16 23:14:51|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-04-16 23:14:52|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-04-16 23:14:57|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-04-16 23:14:56|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-04-16 23:15:00|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-04-16 23:15:06|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:01|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|82.69|
2025-04-16 23:15:07|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-04-16 23:15:07|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-04-16 23:15:12|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:13|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|34.4|
2025-04-16 23:15:11|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-04-16 23:15:15|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-04-16 23:15:16|usa_0052|GS|price|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|498.83|
2025-04-16 23:15:20|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-04-16 23:15:21|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-04-16 23:15:25|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-04-16 23:15:26|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-04-16 23:15:30|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-04-16 23:15:31|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-04-16 23:15:36|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-04-16 23:15:37|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|214.445|
2025-04-16 23:15:38|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-04-16 23:15:44|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:43|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-04-16 23:15:45|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-04-16 23:15:48|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-04-16 23:15:49|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-04-16 23:15:52|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-04-16 23:15:54|usa_0052|GS|price|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|498.83|
2025-04-16 23:15:58|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-04-16 23:15:59|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-04-16 23:16:04|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:16:04|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-04-16 23:16:05|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-04-16 23:16:10|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-04-16 23:16:10|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-04-16 23:16:15|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|214.445|
2025-04-16 23:16:16|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-04-16 23:16:21|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-04-16 23:16:20|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-04-16 23:16:25|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-04-16 23:16:25|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-04-16 23:16:31|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-04-16 23:16:29|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-04-16 23:16:33|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-04-16 23:16:34|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-04-16 23:16:40|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:16:39|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-04-16 23:16:41|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-04-16 23:16:43|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-04-16 23:16:47|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-04-16 23:16:49|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-04-16 23:16:52|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-04-16 23:16:55|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-04-16 23:16:58|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-04-16 23:17:00|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-04-16 23:17:02|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-04-16 23:17:05|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-04-16 23:17:09|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-04-16 23:17:10|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|23.465|
2025-04-16 23:17:11|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-04-16 23:17:16|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-04-16 23:17:17|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-04-16 23:17:18|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-04-16 23:17:22|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-04-16 23:17:21|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-04-16 23:17:25|usa_0083|MS|price|0.65474552957359||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|107.87|
2025-04-16 23:17:27|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-04-16 23:17:31|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-04-16 23:17:32|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-04-16 23:17:38|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-04-16 23:17:36|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-04-16 23:17:42|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-04-16 23:17:42|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-04-16 23:17:47|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|23.465|
2025-04-16 23:17:48|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|90.48|
2025-04-16 23:17:53|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-04-16 23:17:55|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-04-16 23:17:54|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-04-16 23:17:57|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-04-16 23:17:58|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-04-16 23:18:00|usa_0083|MS|price|0.65474552957359||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|107.87|
2025-04-16 23:18:05|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-04-16 23:18:07|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-04-16 23:18:10|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-04-16 23:18:12|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-04-16 23:18:16|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-04-16 23:18:18|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-04-16 23:18:22|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-04-16 23:18:23|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|90.48|
2025-04-16 23:18:29|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.4932|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6446|33.5249|36.5459|34.318|40.4313|43.675|43.7642|44.6108|43.5948|49.3516|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9711|19.9528|26.7165|35.6013|31.2703|37.1786|34.0239|36.6261|40.0303|39.7273|37.4549|27.6879|27.8037|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.0009|49.4318|41.1709|43.675|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|82.36|
2025-04-16 23:18:29|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-04-16 23:18:33|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|126.31|
2025-04-16 23:18:34|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-04-16 23:18:38|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-04-16 23:18:39|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-04-16 23:18:43|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-04-16 23:18:42|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-04-16 23:18:49|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-04-16 23:18:49|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-04-16 23:18:53|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-04-16 23:18:54|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-04-16 23:18:59|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:18:59|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.4932|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6446|33.5249|36.5459|34.318|40.4313|43.675|43.7642|44.6108|43.5948|49.3516|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9711|19.9528|26.7165|35.6013|31.2703|37.1786|34.0239|36.6261|40.0303|39.7273|37.4549|27.6879|27.8037|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.0009|49.4318|41.1709|43.675|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|82.36|
2025-04-16 23:19:00|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-04-16 23:19:03|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:03|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|126.31|
2025-04-16 23:19:04|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-04-16 23:19:08|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-04-16 23:19:10|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|249.85|
2025-04-16 23:19:12|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-04-16 23:19:14|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-04-16 23:19:17|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-04-16 23:19:19|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-04-16 23:19:25|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:21|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-04-16 23:19:27|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:28|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-04-16 23:19:26|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-04-16 23:19:31|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:32|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-04-16 23:19:32|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-04-16 23:19:37|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|249.85|
2025-04-16 23:19:36|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-04-16 23:19:41|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-04-16 23:19:43|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-04-16 23:19:46|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-04-16 23:19:52|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:50|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|69.02|
2025-04-16 23:19:53|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-04-16 23:19:56|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-04-16 23:19:59|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-04-16 23:20:02|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-04-16 23:20:03|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-04-16 23:20:07|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-04-16 23:20:09|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-04-16 23:20:14|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-04-16 23:20:15|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|69.02|
2025-04-16 23:20:20|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|
2025-04-16 23:20:23|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-04-16 23:20:24|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|
2025-04-16 23:20:29|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-04-16 23:20:30|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|
2025-04-16 23:20:34|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-04-16 23:20:34|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|
2025-04-16 23:20:39|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-04-16 23:20:41|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|
2025-04-16 23:20:46|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|
2025-04-16 23:20:47|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|
2025-04-16 23:20:53|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:20:49|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|
2025-04-16 23:20:55|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|
2025-04-16 23:20:55|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|
2025-04-16 23:20:59|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|
2025-04-16 23:20:59|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|
2025-04-16 23:21:05|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|
2025-04-16 23:21:05|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62||
2025-04-16 23:21:10|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|
2025-04-16 23:21:16|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:12|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2514|35.231|37.4754|47.3504|44.9166|55.2006|45.3655|29.2661|26.1839|15.3612|8.5484|3.1421|7.0422|7.511|2.5935|2.4239|5.2168|4.8378|7.3714|8.5185|9.516|9.8651|8.8776|9.107|5.955|5.3864|7.6607|12.8476|10.284|13.1967|17.1866|16.1293|18.633|26.0642|36.4679|44.4378|37.9542|51.8241|55.6196|39.6499|41.0863|43.3904|42.6523|26.7026|35.0615|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|
2025-04-16 23:21:18|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:17|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|
2025-04-16 23:21:19|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|
2025-04-16 23:21:21|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|
2025-04-16 23:21:25|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|
2025-04-16 23:21:27|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62||
2025-04-16 23:21:31|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|
2025-04-16 23:21:32|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2514|35.231|37.4754|47.3504|44.9166|55.2006|45.3655|29.2661|26.1839|15.3612|8.5484|3.1421|7.0422|7.511|2.5935|2.4239|5.2168|4.8378|7.3714|8.5185|9.516|9.8651|8.8776|9.107|5.955|5.3864|7.6607|12.8476|10.284|13.1967|17.1866|16.1293|18.633|26.0642|36.4679|44.4378|37.9542|51.8241|55.6196|39.6499|41.0863|43.3904|42.6523|26.7026|35.0615|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|
2025-04-16 23:21:38|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:38|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|
2025-04-16 23:21:39|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|
2025-04-16 23:21:45|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|
2025-04-16 23:21:45|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|
2025-04-16 23:21:50|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|
2025-04-16 23:21:52|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|
2025-04-16 23:21:56|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|
2025-04-16 23:21:58|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|
2025-04-16 23:22:02|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|
2025-04-16 23:22:04|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|
2025-04-16 23:22:08|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|202.13|174.6|
2025-04-16 23:22:10|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|
2025-04-16 23:22:11|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|
2025-04-16 23:22:16|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|
2025-04-16 23:22:18|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|
2025-04-16 23:22:21|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|
2025-04-16 23:22:24|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|
2025-04-16 23:22:27|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|202.13|174.6|
2025-04-16 23:22:29|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|
2025-04-16 23:22:29|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|
2025-04-16 23:22:35|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|
2025-04-16 23:22:35|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|
2025-04-16 23:22:40|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|
2025-04-16 23:22:41|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|
2025-04-16 23:22:47|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|
2025-04-16 23:22:46|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|
2025-04-16 23:22:51|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|
2025-04-16 23:22:52|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|
2025-04-16 23:22:57|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|
2025-04-16 23:22:57|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|
2025-04-16 23:23:02|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:23:03|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|
2025-04-16 23:23:03|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|452.38|
2025-04-16 23:23:07|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|
2025-04-16 23:23:09|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|
2025-04-16 23:23:12|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|
2025-04-16 23:23:18|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:23:14|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63||
2025-04-16 23:23:19|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|452.38|
2025-04-16 23:23:20|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|
2025-04-16 23:23:24|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|
2025-04-16 23:23:25|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|
2025-04-16 23:23:30|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63||
2025-04-16 23:23:31|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|
2025-04-16 23:23:35|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|
2025-04-16 23:23:36|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|
2025-04-16 23:23:40|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|
2025-04-16 23:23:42|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|
2025-04-16 23:23:45|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|
2025-04-16 23:23:51|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|
2025-04-16 23:23:56|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|
2025-04-23 01:32:39|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-04-23 01:32:46|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-04-23 01:32:52|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-04-23 01:32:57|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-04-23 01:33:03|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-04-23 01:33:09|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-04-23 01:33:15|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-04-23 01:33:21|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-04-23 01:33:26|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-04-23 01:33:30|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-04-23 01:33:31|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-04-23 01:33:36|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-04-23 01:33:37|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-04-23 01:33:41|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-04-23 01:33:44|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-04-23 01:33:46|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-04-23 01:33:49|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-04-23 01:33:53|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-04-23 01:33:55|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-04-23 01:33:57|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-04-23 01:34:02|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-04-23 01:34:03|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-04-23 01:34:08|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-04-23 01:34:09|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-04-23 01:34:15|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-04-23 01:34:14|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-04-23 01:34:24|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:34:20|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-04-23 01:34:25|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-04-23 01:34:26|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-04-23 01:34:33|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-04-23 01:34:32|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|354.36|
2025-04-23 01:34:38|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-04-23 01:34:38|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-04-23 01:34:45|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-04-23 01:34:44|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-04-23 01:34:51|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-04-23 01:34:51|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-04-23 01:34:58|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-04-23 01:34:57|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-04-23 01:35:02|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-04-23 01:35:05|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-04-23 01:35:07|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-04-23 01:35:12|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:35:13|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-04-23 01:35:13|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-04-23 01:35:20|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-04-23 01:35:20|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|354.36|
2025-04-23 01:35:25|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-04-23 01:35:28|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-04-23 01:35:31|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|55.01|
2025-04-23 01:35:37|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-04-23 01:35:36|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-04-23 01:35:40|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|94.85|
2025-04-23 01:35:41|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-04-23 01:35:45|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-04-23 01:35:48|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-04-23 01:35:49|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-04-23 01:35:52|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-04-23 01:35:55|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-04-23 01:35:56|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-04-23 01:36:01|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-04-23 01:36:01|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-04-23 01:36:07|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-04-23 01:36:08|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-04-23 01:36:12|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-04-23 01:36:13|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06||
2025-04-23 01:36:18|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-04-23 01:36:19|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|55.01|
2025-04-23 01:36:25|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-04-23 01:36:24|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|83.37|
2025-04-23 01:36:29|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|94.85|
2025-04-23 01:36:31|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-04-23 01:36:35|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-04-23 01:36:38|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:36:39|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|34.4|
2025-04-23 01:36:39|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-04-23 01:36:41|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-04-23 01:36:45|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-04-23 01:36:47|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-04-23 01:36:51|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-04-23 01:36:53|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-04-23 01:36:56|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-04-23 01:37:00|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-04-23 01:37:01|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-04-23 01:37:07|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-04-23 01:37:08|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-04-23 01:37:10|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-04-23 01:37:16|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:37:14|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|83.37|
2025-04-23 01:37:17|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-04-23 01:37:20|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-04-23 01:37:21|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-04-23 01:37:25|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:37:27|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.31|32.36|34.4|
2025-04-23 01:37:26|usa_0052|GS|price|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|519.92|
2025-04-23 01:37:29|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-04-23 01:37:31|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-04-23 01:37:34|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-04-23 01:37:40|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-04-23 01:37:37|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-04-23 01:37:46|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-04-23 01:37:48|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-04-23 01:37:53|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-04-23 01:37:55|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|219.01|
2025-04-23 01:37:55|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-04-23 01:38:02|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:38:03|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-04-23 01:38:01|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-04-23 01:38:07|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-04-23 01:38:07|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68||
2025-04-23 01:38:11|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-04-23 01:38:12|usa_0052|GS|price|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|519.92|
2025-04-23 01:38:16|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-04-23 01:38:17|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-04-23 01:38:22|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:38:23|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-04-23 01:38:24|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-04-23 01:38:28|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-04-23 01:38:30|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-04-23 01:38:35|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|219.01|
2025-04-23 01:38:37|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-04-23 01:38:41|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-04-23 01:38:44|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-04-23 01:38:46|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-04-23 01:38:48|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-04-23 01:38:51|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-04-23 01:38:54|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-04-23 01:38:56|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-04-23 01:38:56|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-04-23 01:39:04|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:39:03|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-04-23 01:39:06|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-04-23 01:39:08|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-04-23 01:39:13|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-04-23 01:39:15|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-04-23 01:39:19|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43||
2025-04-23 01:39:22|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-04-23 01:39:25|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-04-23 01:39:28|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-04-23 01:39:29|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61||
2025-04-23 01:39:35|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-04-23 01:39:33|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-04-23 01:39:37|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-04-23 01:39:38|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|24.155|
2025-04-23 01:39:44|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-04-23 01:39:44|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-04-23 01:39:47|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-04-23 01:39:50|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-04-23 01:39:48|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-04-23 01:39:53|usa_0083|MS|price|0.65474552957359||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|110.37|
2025-04-23 01:39:54|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-04-23 01:40:00|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-04-23 01:40:00|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-04-23 01:40:08|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5||
2025-04-23 01:40:06|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-04-23 01:40:13|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-04-23 01:40:13|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-04-23 01:40:17|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|24.155|
2025-04-23 01:40:19|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|94.065|
2025-04-23 01:40:24|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-04-23 01:40:26|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-04-23 01:40:26|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-04-23 01:40:29|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-04-23 01:40:31|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-04-23 01:40:32|usa_0083|MS|price|0.65474552957359||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|110.37|
2025-04-23 01:40:38|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-04-23 01:40:40|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-04-23 01:40:43|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-04-23 01:40:46|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-04-23 01:40:49|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-04-23 01:40:52|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-04-23 01:40:55|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-04-23 01:41:01|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.4932|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6446|33.5249|36.5459|34.318|40.4313|43.675|43.7642|44.6108|43.5948|49.3516|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9711|19.9528|26.7165|35.6013|31.2703|37.1786|34.0239|36.6261|40.0303|39.7273|37.4549|27.6879|27.8037|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.0009|49.4318|41.1709|43.675|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|82.36|
2025-04-23 01:40:59|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|94.065|
2025-04-23 01:41:05|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-04-23 01:41:05|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|125.65|
2025-04-23 01:41:10|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-04-23 01:41:10|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-04-23 01:41:16|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-04-23 01:41:14|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-04-23 01:41:21|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-04-23 01:41:21|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9||
2025-04-23 01:41:26|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-04-23 01:41:32|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:41:27|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-04-23 01:41:33|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-04-23 01:41:36|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:41:34|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-04-23 01:41:37|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-04-23 01:41:41|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.4932|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6446|33.5249|36.5459|34.318|40.4313|43.675|43.7642|44.6108|43.5948|49.3516|52.8806|56.1422|57.6393|61.0702|56.1422|52.1053|50.2161|46.4109|28.9711|19.9528|26.7165|35.6013|31.2703|37.1786|34.0239|36.6261|40.0303|39.7273|37.4549|27.6879|27.8037|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.0009|49.4318|41.1709|43.675|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|46.25|60.11|59.48|58.47|62.61|70.32|63.74|65.49|72.32|58.53|54.98|66.36|66.24|72.4|71.41|78.28|82.75|82.36|
2025-04-23 01:41:43|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|242.79|
2025-04-23 01:41:44|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|125.65|
2025-04-23 01:41:46|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-04-23 01:41:50|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-04-23 01:41:52|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-04-23 01:41:54|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-04-23 01:41:59|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:00|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-04-23 01:42:00|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-04-23 01:42:06|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-04-23 01:42:04|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-04-23 01:42:11|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:13|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-04-23 01:42:10|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-04-23 01:42:16|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:16|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-04-23 01:42:17|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-04-23 01:42:24|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|242.79|
2025-04-23 01:42:23|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.96|
2025-04-23 01:42:27|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-04-23 01:42:31|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-04-23 01:42:33|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-04-23 01:42:37|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-04-23 01:42:40|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:41|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-04-23 01:42:41|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-04-23 01:42:47|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-04-23 01:42:47|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-04-23 01:42:52|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|
2025-04-23 01:42:51|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-04-23 01:42:57|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-04-23 01:43:04|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.96|
2025-04-23 01:43:11|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-04-23 01:43:17|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-04-23 01:43:21|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-04-23 01:43:27|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56||
2025-04-23 01:43:33|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|
2025-05-10 01:01:13|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-05-10 01:01:20|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-05-10 01:01:27|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-05-10 01:01:34|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-05-10 01:01:40|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-10 01:01:46|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-05-10 01:01:52|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-05-10 01:01:58|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-05-10 01:02:06|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-05-10 01:02:13|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-05-10 01:02:19|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-05-10 01:02:26|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-05-10 01:02:32|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-05-10 01:02:38|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-05-10 01:02:46|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-05-10 01:02:56|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-05-10 01:03:02|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-05-10 01:03:10|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:03:12|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-05-10 01:03:17|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|
2025-05-10 01:03:23|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-05-10 01:03:30|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-05-10 01:03:36|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-05-10 01:03:42|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-05-10 01:03:46|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-05-10 01:03:49|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-05-10 01:03:56|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-05-10 01:04:03|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-10 01:04:09|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|150.4|
2025-05-10 01:04:16|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|
2025-05-10 01:04:22|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-05-10 01:04:26|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|
2025-05-10 01:04:32|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-05-10 01:04:37|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-05-10 01:04:44|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-05-10 01:04:50|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-05-10 01:04:57|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-05-10 01:05:03|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-05-10 01:05:10|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-10 01:05:17|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|
2025-05-10 01:05:24|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-05-10 01:05:30|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:05:31|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|
2025-05-10 01:05:33|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-05-10 01:05:41|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-05-10 01:05:48|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-10 01:05:56|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-05-10 01:06:04|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-05-10 01:06:08|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-05-10 01:06:15|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:06:16|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-05-10 01:06:21|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.23|
2025-05-10 01:06:28|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|
2025-05-10 01:06:34|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-05-10 01:06:41|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-05-10 01:06:49|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-05-10 01:06:56|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|
2025-05-10 01:07:03|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-05-10 01:07:11|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-05-10 01:07:17|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-05-10 01:07:22|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-05-10 01:07:29|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:07:31|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-05-10 01:07:37|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-05-10 01:07:45|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|58.29|
2025-05-10 01:07:52|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-05-10 01:07:57|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1008.11|
2025-05-10 01:08:04|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-05-10 01:08:08|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-05-10 01:08:15|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-05-10 01:08:20|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-05-10 01:08:27|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-05-10 01:08:33|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-05-10 01:08:41|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|307.94|
2025-05-10 01:08:46|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-05-10 01:08:51|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|
2025-05-10 01:08:59|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-05-10 01:09:03|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-05-10 01:09:07|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-05-10 01:09:11|usa_0083|MS|price|0.65294924554184||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|
2025-05-10 01:09:18|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-05-10 01:09:23|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-05-10 01:09:31|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-05-10 01:09:39|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|
2025-05-10 01:09:45|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-05-10 01:09:51|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-05-10 01:09:57|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-05-10 01:10:03|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|217.735|
2025-05-10 01:10:11|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-05-10 01:10:20|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-05-10 01:10:28|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|
2025-05-10 01:10:33|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|
2025-05-10 01:10:40|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-05-10 01:10:45|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-05-10 01:10:52|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-05-10 01:11:02|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-05-10 01:11:11|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:13|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-05-10 01:11:16|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:18|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-05-10 01:11:26|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|
2025-05-10 01:11:32|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-05-10 01:11:38|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-05-10 01:11:48|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:50|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-05-10 01:11:58|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-05-10 01:12:03|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-05-10 01:12:10|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-05-10 01:12:18|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|
2025-05-10 01:12:26|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-05-10 01:12:34|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-05-10 01:12:39|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-05-10 01:12:48|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|383.22|
2025-05-10 06:55:29|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-05-10 06:55:37|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-05-10 06:55:45|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-05-10 06:55:52|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-05-10 06:56:00|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-10 06:56:06|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-05-10 06:56:13|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-05-10 06:56:20|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-05-10 06:56:27|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-05-10 06:56:34|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-05-10 06:56:40|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-05-10 06:56:48|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-05-10 06:56:55|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-05-10 06:57:03|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-05-10 06:57:10|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-05-10 06:57:18|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-05-10 06:57:25|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-05-10 06:57:32|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 06:57:34|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-05-10 06:57:40|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|
2025-05-10 06:57:48|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-05-10 06:57:55|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-05-10 06:58:02|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-05-10 06:58:10|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-05-10 06:58:14|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-05-10 06:58:18|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-05-10 06:58:25|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-05-10 06:58:33|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-10 06:58:38|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|150.34|
2025-05-10 06:58:44|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|
2025-05-10 06:58:49|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-05-10 06:58:54|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|
2025-05-10 06:59:01|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-05-10 06:59:06|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-05-10 06:59:13|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-05-10 06:59:21|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-05-10 06:59:28|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-05-10 06:59:34|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-05-10 06:59:42|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-10 06:59:50|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|
2025-05-10 06:59:57|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-05-10 07:00:07|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:00:09|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|
2025-05-10 07:00:11|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-05-10 07:00:19|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-05-10 07:00:26|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-10 07:00:33|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-05-10 07:00:40|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-05-10 07:00:44|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-05-10 07:00:52|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:00:54|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-05-10 07:00:58|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.22|
2025-05-10 07:01:06|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|
2025-05-10 07:01:12|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-05-10 07:01:19|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-05-10 07:01:26|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-05-10 07:01:34|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|
2025-05-10 07:01:41|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-05-10 07:01:49|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-05-10 07:01:55|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-05-10 07:02:02|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-05-10 07:02:09|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:02:11|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-05-10 07:02:18|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-05-10 07:02:26|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|58.3|
2025-05-10 07:02:33|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-05-10 07:02:38|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1008.09|
2025-05-10 07:02:44|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-05-10 07:02:47|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-05-10 07:02:54|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-05-10 07:02:58|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-05-10 07:03:05|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-05-10 07:03:13|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-05-10 07:03:22|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|307.9|
2025-05-10 07:03:27|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-05-10 07:03:33|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|
2025-05-10 07:03:41|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-05-10 07:03:44|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-05-10 07:03:47|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-05-10 07:03:50|usa_0083|MS|price|0.65294924554184||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|
2025-05-10 07:03:58|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-05-10 07:04:05|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-05-10 07:04:13|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-05-10 07:04:21|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|
2025-05-10 07:04:29|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-05-10 07:04:37|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-05-10 07:04:44|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-05-10 07:04:51|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|217.83|
2025-05-10 07:04:58|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-05-10 07:05:08|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-05-10 07:05:16|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|
2025-05-10 07:05:22|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|
2025-05-10 07:05:28|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-05-10 07:05:33|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-05-10 07:05:40|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-05-10 07:05:45|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-05-10 07:05:54|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:05:55|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-05-10 07:05:59|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:06:00|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-05-10 07:06:08|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|
2025-05-10 07:06:12|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-05-10 07:06:19|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-05-10 07:06:27|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:06:28|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-05-10 07:06:36|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-05-10 07:06:41|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-05-10 07:06:48|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-05-10 07:06:57|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|
2025-05-10 07:07:06|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-05-10 07:07:13|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-05-10 07:07:18|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-05-10 07:07:26|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|383.28|
2025-05-10 07:07:32|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|
2025-05-10 07:07:36|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|
2025-05-10 07:07:43|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|
2025-05-10 07:07:48|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|
2025-05-10 07:07:55|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|
2025-05-10 07:08:01|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|
2025-05-10 07:08:08|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:08:09|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|
2025-05-10 07:08:15|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|
2025-05-10 07:08:23|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.5|
2025-05-10 07:08:31|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2514|35.231|37.4754|47.3504|44.9166|55.2006|45.3655|29.2661|26.1839|15.3612|8.5484|3.1421|7.0422|7.511|2.5935|2.4239|5.2168|4.8378|7.3714|8.5185|9.516|9.8651|8.8776|9.107|5.955|5.3864|7.6607|12.8476|10.284|13.1967|17.1866|16.1293|18.633|26.0642|36.4679|44.4378|37.9542|51.8241|55.6196|39.6499|41.0863|43.3904|42.6523|26.7026|35.0615|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|
2025-05-10 07:08:38|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:08:39|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|
2025-05-10 07:08:46|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|
2025-05-10 07:08:53|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|
2025-05-10 07:09:00|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|
2025-05-10 07:09:09|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|
2025-05-10 07:09:18|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|
2025-05-10 07:09:27|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|
2025-05-10 07:09:34|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|
2025-05-10 07:09:41|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|202.13|166.21|
2025-05-10 07:09:45|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|
2025-05-10 07:09:53|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|
2025-05-10 07:10:00|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|
2025-05-10 07:10:09|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|
2025-05-10 07:10:18|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|
2025-05-10 07:10:25|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|
2025-05-10 07:10:33|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|
2025-05-10 07:10:40|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|
2025-05-10 07:10:46|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|
2025-05-10 07:10:54|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:10:55|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|
2025-05-10 07:11:03|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|
2025-05-10 07:11:11|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|85.86|
2025-05-10 07:11:18|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|
2025-05-10 07:11:24|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|
2025-05-10 07:11:31|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|
2025-05-10 07:11:38|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|
2025-05-10 07:11:45|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|
2025-05-10 07:11:49|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:11:51|usa_0165|EXC|price|0|6.1527|5.9298|6.0189|5.1272|5.1272|4.4585|4.8151|5.3056|5.6622|5.4839|4.9935|6.1973|7.1781|7.2227|7.7131|8.0698|7.8023|7.5348|7.2227|6.5985|6.5985|6.6877|6.6431|7.1335|7.0444|8.0252|8.0252|8.2482|6.4202|5.9298|5.2164|6.4202|7.0444|7.1781|8.0698|9.229|8.7832|9.4074|9.4074|9.3182|10.7003|10.9232|11.6812|10.7895|9.8978|9.3628|9.0507|8.7386|8.9619|9.8536|10.2102|10.7453|9.4969|9.2736|8.4711|9.0061|7.2676|7.4902|8.3598|8.6494|7.8918|10.4107|13.1079|14.8913|16.4963|14.9362|13.3754|12.3945|13.1528|14.3791|21.6018|25.0423|23.398|22.8701|15.9409|17.0777|18.8932|18.6542|16.9422|18.8218|17.9801|21.3329|22.649|23.6691|24.5643|23.6753|26.173|31.4375|32.7358|36.6165|38.1216|37.9076|37.7364|40.5399|43.1864|44.1495|49.0146|51.7895|53.7584|58.2382|57.9743|64.1733|44.6702|39.6696|32.3791|36.5309|35.3966|34.8616|31.252|27.0861|30.3746|29.7041|29.4187|30.5601|30.396|30.9382|27.9706|26.8364|25.3811|21.2151|24.5964|22.0284|21.1438|19.5388|23.9402|26.0232|24.3182|26.4512|23.9758|22.4136|21.1866|19.8098|25.5809|25.9376|23.7476|25.3169|25.6665|25.7307|26.872|28.1133|27.8279|30.3889|31.145|32.1723|35.7604|34.1982|34.4621|32.5218|26.2586|25.8876|25.5095|30.1178|31.2021|31.6087|34.4835|41.2033|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|
2025-05-10 07:11:58|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|82.295|59.08|65.14|49.25|
2025-05-10 07:12:01|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|
2025-05-10 07:12:07|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:12:08|usa_0170|BBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:12:09|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|
2025-05-10 07:12:15|usa_0172|PSA|price|0|16.375|18.25|16.625|16.875|17.125|16.625|17.125|17.875|21.375|21.25|19|18.25|20.25|14.75|16.75|15.125|15|14.375|13.125|10.75|11.625|11|11.5|11.25|12.875|12.75|13.75|10.875|7.625|8.25|6.75|6.625|8|8.375|8.375|8.25|9.375|8.75|9.625|8.875|11.5|11.625|14.5|14.25|14.375|15.5|15|14.375|17|16.375|18.625|19|20.375|20.625|22.625|31|29|29.25|29.625|29.375|30.875|28|26.8125|27.0625|25|28|25.1875|22.6875|21|23.4375|23.9375|24.3125|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.0586|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|
2025-05-10 07:12:21|usa_0173|INTU|price|0.95247395833333||||||||||||||||||||||||||||||||||||||||2.3125|2.2917|2.3959|2.8229|3.0312|3|3|5.8805|6.5|5.6458|7.1875|12|7.5|8.6667|5.8333|4.5|3.875|3.6875|4.1979|5.4375|8.0625|8.8646|8.2915|8.4167|16.9583|14.3541|13.6354|14.5625|27.1875|18.0625|17|30.7188|13.875|16.25|17.19|20.11|19.18|19.59|21.99|25.96|18.6|19.41|21.565|25.05|22.315|21.255|18.72|22.68|21.885|20.15|24|22.965|26.595|27.085|30.87|35.3|27.36|28.45|28.64|32.17|27.01|26.97|27.33|25.06|27|23.13|29.7|29.07|34.32|36.19|39.75|47.98|53.11|55.56|46.7|53.67|60.16|57.97|58.02|59.43|65.66|59.64|63.92|71.41|77.73|75.75|81.97|88.01|96.96|100.33|105.77|97.43|104.01|100.89|110.99|108.74|115.99|125.21|137.21|151.02|173.35|184.79|204.24|211|261.41|251.06|277.31|257.5|230|269.81|306.37|314.68|383.06|412.16|529.97|625.99|480.84|418.75|456.17|427.5|445.83|443.95|511.7|494.95|650|625.62|647.35|610.3|613.99|627.47|
2025-05-10 07:12:27|usa_0174|AON|price|0|4.8149|4.963|5.2964|5.963|4.7038|4.4629|5.2778|5.6481|6.4815|7.1482|6.1482|7.6667|9.2964|8.963|8.037|7.8148|8.0185|7.6297|8.3703|6.7777|7.4074|7.8148|8.0741|8.2963|8.8518|10.7408|10.1482|12.5185|11.1111|11.1111|9.1112|10.2964|10.9259|11.1852|10.963|11.7407|12.1111|13.5926|14.4074|16|16.7407|15.7407|16.5185|14.3333|14.2222|15.0556|14.8334|14.2222|16.222|16.555|18.167|22.167|23|22.555|24.111|27.611|27.222|34.5|35.167|39.083|43.1667|46.8333|43|36.9167|42.1667|41.25|29.5625|40|32.25|31.0625|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.67|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|
2025-05-10 07:12:36|usa_0175|HUM|price|0.13787761425252||||||||||||||||||||||||||||25.92|26|31.92|27.8333|32.6667|33|33.5|29|25|24.37|23|22.62|7.88|9.25|11.38|14.13|18.5|18.5|18.75|24.38|25.63|19.5|19.5|21.13|25.13|24.63|16.75|18.25|22|21.75|24.38|20.94|24.81|27|27.19|18.94|17.25|13.63|10.88|6.88|7.31|7.69|7.31|12.13|10.48|9.88|11.15|11.55|13.53|16.35|12.31|12.18|9.6|11.05|17.52|20.29|19.02|16.29|18.11|19.15|31.94|34.65|39.85|44.39|52.65|45.18|55.93|60|58.02|63.24|64.09|74.95|44.86|47.79|43.91|29.59|26.08|28.78|32.85|37.58|46.77|45.72|47.02|58.29|69.94|76.12|74.58|84.89|92.48|80.68|61.6|74.27|69.11|74.11|91.26|92.15|112.72|109.75|117.65|138.85|178.02|165.6|182.09|178.63|182.95|177.07|172.55|171.53|206.14|221.98|231.2|255.35|268.83|294.18|314.18|320.41|266|255.41|296.75|294.2|314.02|381.82|392.45|399.28|419.25|445.24|425.86|463.16|435.17|444.56|482|558.08|485.46|530.49|456.83|523.69|346.72|302.09|361.61|257.83|264.6|262.24|
2025-05-10 07:12:43|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||14.375|15.5625|15.9375|15.0625|14.875|15.875|15|13|13.938|15.063|15.313|15.625|16.438|17.813|20.625|22.219|23.75|27.282|25.282|25.125|23.688|21.0938|20.2188|20.625|22.5313|21.1875|21.3438|20.0938|23|24|27.6563|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.7632|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|
2025-05-10 07:12:49|usa_0177|AMAT|price|1|0.2559|0.3321|0.2833|0.2403|0.2364|0.2071|0.1875|0.2735|0.1797|0.1954|0.1563|0.1836|0.2481|0.1446|0.1602|0.2071|0.3594|0.3633|0.2422|0.2891|0.4532|0.4805|0.3477|0.4063|0.4336|0.3868|0.3985|0.4258|0.4239|0.543|0.2735|0.461|0.4883|0.5079|0.379|0.5997|0.5782|0.6875|0.9219|1.0938|1.3321|2.0625|1.9688|2.7579|2.7813|2.7969|3.25|2.407|3.8516|6.4688|6.2656|4.625|5|2.9844|3.3047|6.1719|6.8594|11.4844|8.3438|8.2031|9.0313|8.375|8.6719|15.7969|13.4063|17.9844|22.4531|34.3125|50.5625|37.9375|26.5625|25.1563|27.3|22.93|17.055|21.78|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|
2025-05-10 07:12:57|usa_0178|AEP|price|0|18.625|17.875|18.75|17.125|16.375|17|19.25|21.125|21.5|23.625|20.75|23.625|27.75|26.625|27|27.5|28.375|27.5|27.5|26.25|27.125|28.875|27.625|27.25|26.5|27.75|30|33|30.375|29.75|26.5|28|29.125|28.375|30.625|34.25|30.75|31.875|33|33.125|36.875|37.75|38.5|37.125|30.75|28.25|31.375|32.875|31.75|35.125|36.375|40.5|41.75|42.625|40.625|41.125|41.25|42|45.5|51.625|50.25|45.375|48.8125|47.0625|39.625|37.5625|34.125|32.125|29.8125|29.625|39.125|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32.0534|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|
2025-05-10 07:13:04|usa_0179|TWTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:05|usa_0180|DFS|price|0.67208672086721|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|24.62|20.53|16.76|18.21|13.82|11.28|6.28|8.13|11.66|14.95|15.35|15.67|15.24|17.32|22.25|24.37|26.08|23.05|31.86|32.83|34.24|41|44.96|42.5|50.43|52.46|58.72|56.86|63.26|62.84|59.41|59.49|55.24|54.72|50.17|52.55|56.53|54.81|67.6|65.04|63.79|66.53|75.36|71.92|73.11|69.18|71.5|76.86|92|81.15|28.33|42.97|51.63|64.01|94.68|100.61|124.5|131.17|114.74|118.75|98.36|96.29|98.34|103.63|107.96|82.08|121.24|126.73|139.6|150.74|162.21|182.67|
2025-05-10 07:13:10|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|
2025-05-10 07:13:14|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|
2025-05-10 07:13:20|usa_0185|SRE|price|0|4.4063|4.4688|5|4.9063|4.5625|4.5|5.125|5.7188|5.9688|6.8438|6.25|6.75|8.0938|9.0313|8.7813|8.4688|8.8125|8.4688|8.125|7.4375|7.7813|8.3438|8.8125|9.5625|9.3438|10.125|10.2188|11.2813|10.6563|10.875|9.9688|11.2188|10.9688|9.3438|10.375|11.2813|10.9688|11.75|12.25|12|13.125|12.75|13.5|12.4375|11.0625|9.25|9.5625|9.625|10.375|10.375|11.5625|11.875|11.4375|11.4375|11.0625|11.375|11|12.0315|12.625|13.469|13.969|13.9065|13.0313|12.6875|9.5938|11.3125|10.4063|8.6875|8.375|8.5|10.4063|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|
2025-05-10 07:13:27|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|
2025-05-10 07:13:32|usa_0187|MYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:33|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|
2025-05-10 07:13:38|usa_0189|VFC|price|0|1.7188|2.3399|1.8594|1.8828|1.6563|1.5156|1.5313|1.6641|2.0078|2.375|2.4297|3.2422|3.9297|3.9844|3.7813|3.8594|4.8281|5.0938|4.8281|3.0625|3.8125|3.6875|3.5781|3.5938|4.1719|3.9844|4.4375|3.9844|3.8906|3.2656|1.9375|2.2969|3.3438|3.5938|4.5156|4.9531|5.5625|5.5|5.9531|6.6563|6.5313|5.7656|5.5156|5.7656|6.25|5.9375|6.1719|6.0782|6.6407|6.7188|6.375|6.5938|6.9063|7.4531|7.5156|8.4375|8.3594|10.6406|11.5781|11.5|13.1719|12.8594|9.25|11.7188|11.7969|10.6875|7.75|7.5|6.0156|5.9844|6.1719|9.06|8.75|9.095|7.3175|9.7525|10.8125|9.8025|8.995|9.0125|9.4075|8.4925|9.7275|10.81|11.675|12.175|12.3625|13.845|14.785|14.305|14.4925|13.835|14.225|16.98|18.2375|20.52|20.655|22.895|20.1875|17.165|19.3775|17.795|19.3275|13.6925|14.2775|13.8375|18.1075|18.31|20.0375|17.795|20.255|21.545|24.6325|27.14|30.38|31.7475|36.495|33.3625|39.84|37.7425|41.9375|48.265|49.7625|62.34|61.88|63|66.03|74.9|75.31|69.74|68.21|62.25|64.76|61.49|56.05|53.35|54.97|57.6|63.57|74|74.12|81.52|93.45|71.34|86.91|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|
2025-05-10 07:13:46|usa_0190|APA|price|0|5.0625|7.3125|6.6875|6|7.0625|5.5|5.875|5.0625|5.875|5.125|5.5|5.4375|4.375|4.2501|4.375|4.5|5.9375|5.375|5.3125|3.7501|4|3.7501|3.3126|3.9375|4.4375|6|7.4375|9.1874|8.125|7.4375|9.875|7.3125|6.5|7.375|9.125|7.9375|7.1875|7.9375|10.6875|9.375|13.0625|13.875|14.8125|11.6875|11.5625|13.8125|12.6249|12.5006|13.6255|13.6879|13.1254|14.7505|13.4384|16.438|14.8129|17.5629|16.751|16.2497|21.438|17.5317|16.1526|13.6364|11.6071|10.9578|11.3095|16.8831|18.6959|15.9902|21.5368|25.4599|25.5952|30.3301|24.9394|21.9697|18.6147|23.7524|27.0857|27.3714|28.3095|27.1381|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|
2025-05-10 07:13:55|usa_0191|ABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:56|usa_0192|WM|price|0|||||||||||||||||||||||5.375|4.875|5.75|3.875|4.125|3.125|4.625|7.875|9.5|11.5|18.25|28.25|34|35|31|26.5|22.5|29|26.5|26|24.25|22.75|25.25|23.25|29.75|22.75|24|26.0352|26.1499|27.2968|29.1319|30.0495|30.1641|29.8201|28.0997|29.476|32.0566|25.2324|28.2717|32.1139|32.0417|31.0833|29.5833|35.8334|19.25|17.1875|13.6875|19|17.4375|27.75|24.7|30.82|26.74|31.91|27.25|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.5366|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|
2025-05-10 07:14:04|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|302.52|328.79|
2025-05-10 07:14:09|usa_0195|SHW|price|0|1.224|1.0625|1.0729|1.0938|1.0417|1.1771|1.2448|1.1667|1.375|1.6042|1.4896|1.8438|2.375|2.2188|1.9063|2.3021|3.1458|2.9167|2.8229|2.0313|2.3229|2.3125|2.3958|2.1146|2.2813|2.4375|2.8021|2.8646|2.9479|3.3229|2.7917|3.1146|3.6146|4.0625|4.1042|4.4583|4.5|4.5833|4.6875|5.1042|5.5417|5.3958|6|5.9583|5.3125|5.25|5.1875|5.5627|5.646|5.9377|5.8333|6.7917|7.396|7.75|7.7293|9.3333|9|10.2917|9.8127|9.25|11.875|11.0417|7.2083|9.7917|9.375|9.25|6.9792|7|7.3125|7.0625|7.125|8.7708|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.841|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|
2025-05-10 07:14:16|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:14:18|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|
2025-05-10 07:14:21|usa_0198|CMI|price|0|6.6563|7.875|8.2813|10.0625|9.4688|8.9844|9.1094|9.7032|9.2344|7.9375|8.0157|9|9.5938|8.3282|7.4063|8.3907|10.0469|11.2813|10.5625|5.9063|7.1563|7|6.0782|8.0313|7.9844|7.9532|7.1875|6.3438|5.8282|6.5469|4.5938|4.6563|4.625|4.9844|4.625|6.7813|7.8594|8.5625|8.25|9.75|11.9844|10.625|10.2032|13.4375|12.3125|10.8438|9.8438|11.3125|11.1875|10.9063|9.625|9.25|10.0938|10.0938|9.8438|11.5|12.8125|17.6406|19.5156|14.7656|13.7813|12.8125|7.4375|8.875|8.8906|14.2813|12.4531|12.0781|9.3906|6.9844|7.4844|9.4844|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.5772|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|
2025-05-10 07:14:29|usa_0199|PCG|price|0|15.3125|14.75|15.375|14.875|12.875|13.75|14.75|16.375|17.625|19.625|17.625|20|22.625|22.875|24|24.25|24.125|20.125|19|16.25|16|15.75|17.25|17.5|17.75|20.25|20|22|21.875|23.25|21.25|25|26.125|25.25|29.25|32.5|29.75|32.25|32.25|33.125|34.625|33.375|35.375|35.125|29|23.75|22.75|24.375|24.875|29|30|28.375|22.375|23.25|21.75|21|23.5|24.25|23.1875|30.4375|33|31.5625|31.9375|31.5|31.0625|32.5|25.875|20.5|21|24.625|24.1875|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.915|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|
2025-05-10 07:14:36|usa_0200|BSX|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|
2025-05-10 07:14:43|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|41.93|45.06|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|
2025-05-10 07:14:47|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|
2025-05-10 07:14:50|usa_0203|IP|price|0|12.6047|12.368|12.6936|13.9658|12.7231|11.51|11.9243|12.7527|11.7763|11.5987|10.9774|12.013|14.5576|14.8831|16.0962|17.7828|25.0911|22.9608|24.5585|20.0019|19.2326|22.7832|21.1854|21.9547|21.5405|21.718|26.393|26.7481|23.9076|24.0851|20.5937|25.3278|28.8785|33.3759|32.2516|33.4943|34.8554|33.0801|30.2396|31.5415|29.5886|30.2987|28.5234|32.074|32.1332|31.3639|37.1633|35.6843|35.566|40.5956|39.7671|35.8614|37.4|34.9146|40.2405|38.3468|36.9266|45.9807|52.1351|40.8323|44.3237|40.7139|44.1462|42.4301|39.9446|47.8152|45.5073|53.437|40.4772|28.2275|27.1623|38.6427|34.1618|33.802|32.9877|38.2048|40.7234|41.2631|31.6148|33.1108|32.003|33.8304|36.9455|40.8181|40.0133|42.3235|38.2616|39.7671|34.8341|28.6039|28.2157|31.8231|32.7321|30.5828|32.7889|32.2871|34.4648|36.9739|33.963|30.6585|25.7539|22.0613|24.7881|11.1727|6.6657|14.3256|21.0481|25.3562|23.3016|21.4269|20.5937|25.7918|28.5755|28.2346|22.0139|28.0263|33.2339|27.373|34.3891|37.7219|44.1036|41.9543|42.4182|46.4233|43.4408|47.7868|45.2019|50.7314|52.5399|45.0599|35.7809|35.6957|38.8581|40.1269|45.4292|50.2391|48.0803|53.6003|53.7992|54.8596|50.5894|49.3112|46.537|38.2143|43.8101|41.0169|39.5967|43.6018|29.475|33.3381|38.3847|47.0767|51.1954|58.0505|52.947|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|
2025-05-10 07:14:59|usa_0205|DG|price|0.94697903822441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|25.25|28.19|29.5|28.1|30.61|31|31.74|39.92|44.75|46.88|51.29|48.62|49.79|51.9|54.23|58.57|57.58|55.43|56.04|62.45|75.78|75.28|78.89|67.03|83.9|83.49|96.71|68.69|70.01|69.07|73.57|80.84|93.41|99.87|98.59|112.45|117.13|124.3|139.15|161.63|143|175.3|191.65|210.73|193.96|216.73|230.15|213.79|226.06|255.36|241.39|260.44|210.46|221.46|167.09|119.32|151.95|141.15|120.4|79.8|81.41|93.33|
2025-05-10 07:15:08|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|
2025-05-10 07:15:15|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||22.688|21.1701|27.0549|23.923|24.3023|24.682|26.2012|23.1628|24.4926|24.0177|28.7635|32.086|31.327|18.5592|22.7366|10.4902|9.0184|9.2557|4.5567|4.082|3.6074|3.1802|2.5157|2.4207|3.7972|4.2719|6.4553|8.3159|8.24|8.7336|9.607|9.6829|10.1842|8.6957|8.8096|11.5056|13.0017|16.7078|20.8696|17.6062|19.6848|20.8164|18.9558|22.9353|24.4542|24.3175|25.1984|25.73|29.2691|32.1398|31.9955|27.5299|31.4411|34.3649|34.1067|32.3296|37.5318|25.4946|17.1711|22.6771|29.2387|33.2182|36.0585|35.656|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5164|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7924|63.9484|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|
2025-05-10 07:15:22|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|33.12|31.49|31.48|32.69|29.26|32.37|36.95|43.35|46.29|48.22|39.65|48.33|43.12|46.42|51.87|53.72|54.16|62.76|63.21|72.45|81|83.36|91.2|84.49|100.67|113.86|125.05|132.35|117.69|137.04|162.48|163.12|157.04|187.99|192.77|247.03|191.32|173.92|152.26|143.83|162.66|169.1|174.68|196.9|168.51|176.46|194.81|164.6|163.11|
2025-05-10 07:15:27|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||2.3438|3|2.9063|3.625|3.5|3.2662|3.125|3.0938|3.235|3.5162|3.7813|3.625|4.3438|4.5313|4.3125|4|4.5938|4.8125|5.6875|6.5625|6.89|9|9.0625|11.8125|11.1875|12.595|11.915|10.75|7.095|6.94|7.315|13.375|9.97|14.35|14.325|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|684.96|631.76|703.35|844.03|848.98|955.3|908.86|950.08|1128.88|1056.06|1151.6|1185.8|1432.58|
2025-05-10 07:15:33|usa_0210|CB|price|0|||||||||||||||||||||||||||||||||||||||||9.6667|9.9167|11.0416|10.375|8.5834|8.2083|8|7.792|8.417|9.6667|11.458|13.25|14.875|15.6667|17.625|20.042|21.3333|24.625|31.3333|32.167|37.688|39|30|34.438|31.188|28.25|16.938|16.688|22.875|28|39.25|42.438|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.2844|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|
2025-05-10 07:15:40|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||7.75|6.6875|6.9375|8.4375|10.1875|9.875|11.5|9.875|10.9375|10.6875|10.1875|10.4375|9.4375|10.5625|14.1875|12.6875|13.5|16.75|15.1875|16.5|16.4375|17|21.9063|22|21.1875|24.9063|26.4688|19.2188|20.9063|23.3438|25.6563|21.3438|20.8125|17|12.0313|16.2813|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5103|23.9915|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|
2025-05-10 07:15:46|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|
2025-05-10 07:15:48|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|
2025-05-10 07:15:53|usa_0214|AZO|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|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3663.73|
2025-05-10 07:16:00|usa_0215|RAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:16:01|usa_0216|PCAR|price|0|1.3992|1.3169|1.4314|1.6533|1.3742|1.1666|1.3025|1.2775|1.324|1.1809|1.256|1.3312|1.5673|1.6461|1.1881|1.3383|1.6819|1.9753|2.1686|1.6318|2.19|2.1471|2.3761|2.3475|2.7697|2.8342|2.3618|2.4477|2.5694|2.4047|1.7463|1.8465|2.2902|2.5335|2.7626|2.7769|3.1061|3.3351|3.0489|3.2779|3.693|3.4926|3.5356|3.5069|3.358|3.0453|3|2.9135|2.7985|3.0782|3.0782|2.7737|3.2099|3.2263|3.6049|4.4774|4.3951|6.1152|7.3745|6.9136|7.8436|6.8807|5.4239|5.4157|5.4239|7.0288|6.6996|5.8354|6.5679|5.2264|4.8807|6.4856|5.9012|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8139|16.6074|17.1822|20.48|23.8459|21.4489|20.1482|20.1156|20.5126|20.883|24.4089|25.3422|28.8445|32.6222|38.6845|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|
2025-05-10 07:16:08|usa_0217|PPL|price|0|5.2777|4.9297|5.2777|4.7847|4.7267|4.9587|5.5096|5.8287|6.3506|6.2346|5.6547|6.6696|7.3366|7.8585|8.4675|8.4675|9.2794|8.3515|8.2645|7.6555|8.0035|8.2935|8.2935|8.3805|8.1195|8.9605|9.4824|9.9464|9.7144|9.9174|9.2794|10.1494|10.3813|10.1204|11.1353|12.2083|11.2223|12.0052|12.7592|12.6432|13.8611|13.6291|14.0351|12.5272|10.6713|9.1054|9.2794|8.8154|9.1059|9.0474|10.8453|11.5993|11.3093|10.9613|10.1494|10.6713|9.3954|9.2504|10.1494|11.1063|10.9613|10.5263|12.0052|12.9332|11.4833|14.2671|12.5562|10.6133|9.7144|10.1784|19.3708|20.9657|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.1571|21.303|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4184|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|
2025-05-10 07:16:15|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|
2025-05-10 07:16:20|usa_0219|SYY|price|0|1.1329|1.1368|1.1172|1.1407|1.1094|0.9493|1.0391|1.0547|1.0782|1.1446|1.1211|1.3985|1.6719|1.7813|1.7657|1.875|2.211|2.1954|2.3672|1.6954|1.9297|1.875|2.2032|2.4063|2.711|2.961|3.4375|3.9532|3.7032|4.2813|3.9219|4.2032|4.4844|5.125|5.0313|5.8282|5.8282|6.1875|6.1875|6.5938|6.5938|6.2813|6.875|7.3125|6.4063|5.6563|6.3438|6.438|6.625|7.375|6.813|8.125|8.219|8.563|8.407|8.157|8.532|9.125|9.235|11.391|12.813|12.813|11.7813|13.7188|13.1563|14.9063|17.5313|19.7813|17.8438|21.0625|23.1563|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|
2025-05-10 07:16:28|usa_0220|CERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:16:29|usa_0221|STI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.98|9.96|10.05|10.15|10.5|10.58|10.82|9.56|2.92|0.44|0.3575|0.7012|0.1214|
2025-05-10 07:16:31|usa_0222|ROST|price|1||||||||||0.5195|0.5117|0.4063|0.4063|0.3203|0.2422|0.1641|0.2109|0.3281|0.1446|0.2109|0.168|0.2696|0.3164|0.3516|0.4844|0.6016|0.5977|0.375|0.3242|0.3164|0.1406|0.1953|0.2617|0.4375|0.4766|0.6719|0.4961|0.4297|0.543|0.6914|0.5078|0.4297|0.4883|0.4141|0.5273|0.4727|0.4338|0.336|0.3047|0.3809|0.4902|0.625|1.0781|0.9219|1.2969|1.2813|1.7578|1.9766|2.3359|2.0313|2.8945|2.6289|2.0352|2.4688|2.8711|3.0078|2.5781|1.5938|2.5938|1.9219|1.6484|2.8594|2.7475|2.94|3.9125|4.5412|5.0763|4.7075|5.2313|4.8763|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|
2025-05-10 07:16:38|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|
2025-05-10 07:16:44|usa_0224|TROW|price|0|||||||||||||1.2032|1.086|0.8985|0.9532|1.375|1.2032|1.0391|0.625|0.8594|1|1.1016|1.0782|1.25|1.4375|1.6602|1.8282|1.8672|1.7032|1.2813|1.5|1.7813|1.7188|2.125|2.8125|2.2969|2.336|2.2969|2.8438|2.7657|2.875|3.836|3.625|3.5|3.3125|4.1875|3.75|4.547|4.8125|6.4065|6.1565|6.625|7.6875|8.125|10.875|9.2815|12.9065|16.8125|15.719|17.594|18.7815|14.6875|17.125|17.1875|19.1875|13.7188|18.4688|19.75|21.25|23.4688|21.1328|15.6563|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|
2025-05-10 07:16:51|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.125|24.125|24.5|25.8125|22|20.75|23.0625|21.1875|19.9375|21.5|22.8125|24.5625|25.8125|24.6|25.76|24.5|26|27.5|31|28.9|27.36|28.25|28.17|30.81|32.88|37.17|34.63|37.02|40.39|37.8|43.43|44.9|49.17|54.27|50.55|55.11|58.61|58.79|53.22|59.81|57.56|54.42|50.38|45.3|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|
2025-05-10 07:16:56|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|
2025-05-10 07:17:01|usa_0227|WDC|price|0|4.375|6.6875|5|4.5|4.375|3.875|4.9375|4.3125|6.25|6.8125|4|5.25|6|6.625|6.8125|9.25|11.3125|12.8125|11.8125|8.125|7.4375|7.6875|6.9375|7.375|5.8125|5.0625|4.25|4.1875|5.625|6.625|3.125|2.4375|2.6875|2|1.5|1.3125|1.9375|2.4375|2.6875|4.3125|2.8125|2.0625|2.5|4.5625|8.4375|6.375|7.4375|8.375|6.875|8.75|7.938|8.938|9.625|13.063|20.063|28.438|28.313|31.625|40|16|17.563|11.813|10.75|15.0625|7.9375|6.5|3.75|4.1875|7.4375|5|5.875|2.4375|4.76|4|2.17|6.27|6.23|3.25|4.7|6.39|9.06|10.3|12.89|11.79|11.23|8.636|8.79|10.84|12.75|13.42|12.93|18.61|19.43|19.81|18.1|20.46|16.81|19.35|25.32|30.21|27.04|34.53|21.32|11.45|19.34|26.5|36.53|44.15|38.99|30.16|28.39|33.9|37.29|36.38|25.72|30.95|41.39|30.48|38.73|42.49|50.29|62.09|63.4|83.9|91.82|92.3|97.32|110.7|91.01|78.42|79.44|60.05|47.24|47.26|58.47|67.95|82.53|88.6|86.4|79.53|92.27|77.41|58.54|36.97|48.06|47.55|59.64|63.47|41.62|44.15|36.55|55.39|66.75|71.17|56.44|65.21|49.65|44.83|32.55|31.55|37.67|37.93|45.63|52.37|68.24|75.77|68.29|59.63|40.43|
2025-05-10 07:17:10|usa_0228|PEG|price|0|7.4651|7.3401|7.8399|7.59|6.8404|7.1683|8.3708|8.9174|9.1204|10.1668|8.9174|10.5416|12.5875|12.4626|13.4621|13.4152|13.0873|12.6656|12.375|11.9375|11.625|12.25|12.1875|12.25|12.25|13.4375|13.3125|14.625|13.25|12.9375|11.625|13.1875|13.625|12.9375|14.1875|14.6875|13.5|13.8125|14|15.4375|16.75|17.125|17.5625|16|13.9375|13|13.125|13.25|13.6875|13.875|14.875|15.3125|13.6875|13.75|13.375|13.625|13.125|12.5|12.875|15.8438|18.9375|17.2188|19.6563|20|19.0938|20.4375|19.3125|17.4063|14.8125|17.3125|22.3438|24.3125|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.0095|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|
2025-05-10 07:17:18|usa_0229|BEN|price|0|||0.0949|0.1084|0.122|0.0954|0.1236|0.1496|0.297|0.4401|0.4185|0.7718|1.1187|1.2097|0.9995|1.2277|1.848|1.0368|0.8052|0.6577|0.6524|0.7687|0.8052|0.8329|1.1383|1.2494|1.468|1.5877|1.8125|1.882|1.4931|1.6806|1.9722|1.9584|2.0139|3.1389|2.7847|2.75|3.2222|3.8889|4.2639|4.3611|5.4722|5.0972|4.5139|4.125|4.1528|3.9583|4.3197|4.9447|6.403|5.5973|6.3333|6.778|7.375|7.5973|8.5|12.094|15.521|14.4897|17.7083|18|10|10.6667|9.375|13.5417|10.25|10.6875|11.1458|10.125|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5866|23.2166|22.8833|25.66|27.9866|31.3366|31.4133|28.9366|35.25|36.7233|40.2766|44.1566|42.5|38.1433|32.33|30.55|29.3766|21.26|17.9566|24.0033|33.5333|35.1166|36.9666|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9966|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|
2025-05-10 07:17:25|usa_0230|EIX|price|0|9.1563|8.875|9.4375|9.9375|8.875|9.2188|11|11.375|12|13.375|11.625|13.3125|15.625|15.6875|16.25|16.9375|16|15.375|15.6875|15.25|15.375|16.375|16.375|16.1875|15.75|17.375|17.875|19.6875|18.625|18.75|18|18.9375|19.875|19.4375|22.1875|23.375|20.375|22.125|22.625|22|23.625|24.25|23.375|20|16.5|12.875|12.875|14.625|15.625|17.125|17.75|17.625|17.125|17.625|17.875|19.875|22.5|24.875|25.25|27.1875|29.375|29.5625|25.6875|27.875|22.25|26.75|24.3125|26.1875|16.5625|20.5|19.3125|15.625|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.5747|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|
2025-05-10 07:17:34|usa_0231|CCL|price|2|||||||||||||||||3.625|4.2188|2.25|3.2188|3.0625|3.6563|3.5313|4.125|4.5|6.125|4.9063|4.4063|5.7813|4.4063|3.3125|4.375|5.9375|5.5938|5.7813|8.1875|7.1563|6.5625|8.0625|9.4375|8.5313|10.4688|12.0313|12.0938|11.6875|11.0938|10.813|11.875|11.625|10.875|13|14.063|14.938|14.125|15.813|17.625|19|21.813|27.032|29.4375|33.875|28.875|34.5|44.5|41|44.6875|44.125|28.875|27.125|19.9375|22.6875|33.34|28.23|31.28|26.11|27.29|30.4045|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.8155|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.88|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|20.19|
2025-05-10 07:17:40|usa_0232|CTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:17:42|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|
2025-05-10 07:17:46|usa_0235|OMC|price|0|2.5938|3.4375|2.625|2.375|2.25|2.4688|2.0625|2.2188|2.625|3.25|2.4688|2.5625|2.7813|2.9688|2.2657|2.5157|3.1719|3.0469|3.3594|2.4532|2.5157|2.4375|2.4532|2.4532|2.5|2.75|3.0157|3.2188|2.9375|3.2813|2.7032|2.8907|3.625|3.5469|3.6407|3.9844|4.3125|4.375|4.3907|5.1563|5.9063|5.1407|5.5782|5.7813|5.9688|6.0313|6.2813|6.469|6.844|7.5785|8.141|9.3125|11.25|11.625|11.6875|11.4375|12.469|15.4065|18.1875|20.75|23.5315|24.9375|22.5|29|39.9688|40|39.5938|50|46.7188|44.5313|36.4688|41.4375|41.44|43|32.45|44.675|47.2|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|
2025-05-10 07:17:54|usa_0236|ADI|price|1|4.4793|5.683|5.9145|5.035|3.724|3.7674|3.8282|4.4792|3.0833|3.9375|3.375|4.2917|3.9583|3.0625|2.8542|3.1875|3.5417|3.7501|2.2084|1.8543|2.3333|2.3543|1.8333|2.0417|1.9583|1.6667|1.5209|1.2708|1.1251|1.1459|0.9583|1.3125|1.8126|1.4167|1.5625|1.6875|1.7292|1.6251|2|2.7501|3.1459|3.7292|3.7084|4.2917|4.5625|4.4167|5.9575|5.3737|6.7173|9.0287|9.0287|8.4359|9.6546|7.826|9.7476|14.5|13.375|15.75|15.282|14.75|19.4688|10.75|9.9375|14.875|17.5625|21.5625|26.5625|45.8125|76.75|66.875|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.7645|39.669|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|
2025-05-10 07:18:02|usa_0237|VNO|price|0.053245805981036|||||||1.6777|1.9174|1.9054|2.0732|2.948|3.6071|3.4932|3.4873|3.6191|4.5298|4.4339|4.5298|3.8827|4.5898|4.6257|4.8654|4.8414|5.9438|5.8|5.8959|5.6802|5.0451|5.105|4.7934|4.8654|5.5124|6.1416|6.5311|6.2314|7.5796|7.5796|7.5496|8.2088|12.4928|14.7398|12.7625|14.0207|12.5827|11.8188|13.2119|11.3245|12.8978|12.133|13.2569|12.8978|13.6612|13.5715|15.1448|15.4588|23.9973|22.8741|24.1102|32.0857|31.3224|28.8059|25.9743|24.2217|24.8059|28.0415|25.4351|22.7837|24.0869|24.8059|28.1314|25.0306|25.7622|26.4021|27.7827|28.1853|31.7516|31.7085|31.313|26.4237|25.7407|27.3225|32.9595|36.3461|43.4859|36.1959|41.5833|48.3177|49.806|54.9685|63.7333|58.24|69.0252|68.7664|75.1728|85.7423|85.807|85.2965|76.9559|80.3281|61.9861|66.9329|68.3565|50.7263|24.3302|35.7853|37.3443|43.5952|55.409|61.0231|60.5912|63.9655|64.0461|70.7654|68.4744|60.6132|61.6306|62.831|61.1182|58.7101|61.2207|64.09|62.0771|65.1879|72.1415|75.0986|77.6019|80.1344|90.513|83.6357|78.8352|81.2597|76.3138|77.3644|86.7955|74.9804|81.0657|77.7766|79.35|74.86|67.3|68.03|71.92|68.08|67.44|69.14|64.32|65.63|36.21|43.82|34.52|30.73|45.39|45.75|43.5|42.63|45.32|38.71|30.39|23.59|15.37|15.01|22.48|19.2|28.77|26.03|29.99|41.41|36.99|35.28|
2025-05-10 07:18:12|usa_0238|FISV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:13|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|
2025-05-10 07:18:17|usa_0240|NBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:18|usa_0241|MNST|price|0||||||||||||0.0977|0.179|0.179|0.1384|0.0651|0.1058|0.0818|0.0573|0.0326|0.0534|0.056|0.0508|0.0498|0.0488|0.0362|0.0319|0.0221|0.0482|0.0423|0.0323|0.0215|0.0202|0.0196|0.0192|0.0261|0.0313|0.0176|0.0313|0.0462|0.0313|0.03|0.028|0.0273|0.0286|0.0247|0.028|0.0196|0.0169|0.013|0.012|0.0072|0.0075|0.0215|0.0169|0.0111|0.0104|0.0124|0.0182|0.0189|0.0264|0.0482|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0566|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|
2025-05-10 07:18:26|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3134|16.7615|19.7473|21.4519|21.6636|10.0714|13.6755|14.0432|16.4162|18.3268|18.3268|18.3993|21.6134|21.5856|19.7752|19.3964|21.2458|22.2707|22.3153|22.2874|19.7585|20.3712|22.4601|24.3987|29.5792|25.1061|23.6077|21.1399|21.3238|19.76|16.05|17.88|19.65|25.51|23.75|23.44|27.26|27.37|27.22|32.79|31.1|24.67|26.06|33.05|33.87|31.68|34.89|38.3|43.01|46.85|52.47|54.18|54.56|56.3|64.04|68.06|64.27|66.5|59.85|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|
2025-05-10 07:18:31|usa_0244|HCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:32|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.8125|14.0625|15.8125|15.9375|15.625|14.9375|15.1875|15.5625|14.4065|7.875|9.969|7.594|5.9375|5.2188|5.4375|8.9688|7.7813|10.5625|6.0313|4.625|4.4063|4.2813|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.4926|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|
2025-05-10 07:18:39|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|
2025-05-10 07:18:45|usa_0247|MRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:46|usa_0249|STZ|price|2|||||||||||||1.7708|1.8404|1.4444|1.514|0.9653|0.8611|0.5625|0.6875|0.632|0.4583|0.4237|0.507|0.5834|0.5695|0.5903|0.639|0.6459|0.6251|0.5487|0.7639|1.1112|1.3889|1.4167|1.6459|1.9375|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.157|4.633|5.407|5.907|4.188|4.75|3.782|2.875|3.375|3.844|3.86|5.094|5.985|6.969|5.766|5.219|6.219|6.672|6.219|7.235|6.657|6.125|6.547|6.735|6.125|7.982|9.663|10.588|9.475|13.588|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18.0116|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|190.07|
2025-05-10 07:18:54|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|
2025-05-10 07:18:59|usa_0251|SWKS|price|0|7.375|8.0834|7.2917|7.2084|4.6667|4.75|5.0417|3.7917|4.2501|4.3333|3.625|3.5834|3.4167|3.4167|2.625|2.2084|2.375|3.3333|2.9583|1.2084|1.3333|2.0834|1.7917|1.2917|1.5|1.5|1.4167|1.125|0.9583|1|0.7917|0.8334|1.2917|1.1667|1|0.8334|0.7917|0.8334|0.9167|1.125|0.9583|1.1667|1.9583|1.375|1.0417|1.2917|1.9583|2.084|3.75|4.75|5.959|4.709|2.896|2.959|2.542|2.625|2.042|2.771|6.167|5.375|5.084|4.98|3.7917|12|9.1875|23.8125|28.2031|28.6563|47.5|44.0625|34.0625|37|15.75|29.55|19.37|21.8|15.25|5.55|4.53|8.62|6.23|6.77|9.1|8.7|11.67|8.73|9.48|9.43|6.35|7.37|7.02|5.09|6.78|5.51|5.19|7.08|5.75|7.35|9.04|8.5|7.28|9.87|8.36|5.54|8.06|9.79|13.24|14.19|15.6|16.79|20.67|28.63|32.4|22.98|17.96|16.22|27.65|27.32|23.56|20.3|22.025|21.89|24.84|28.56|37.52|46.96|58.05|72.71|98.29|104.1|84.21|76.83|77.9|63.28|76.14|74.66|97.98|95.95|101.9|94.95|100.26|96.65|90.71|67.02|82.48|77.27|79.25|120.88|89.38|127.86|145.5|152.88|183.48|191.75|164.78|155.14|133.28|92.64|85.27|91.13|117.98|110.69|98.59|112.42|108.32|106.58|98.77|88.68|64.63|
2025-05-10 07:19:08|usa_0252|WFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:19:10|usa_0253|MCO|price|0|||||||4.026|4.2787|4.6943|5.167|4.6291|5.4604|6.8541|7.7261|6.6177|6.8622|8.3292|8.2477|8.8345|7.1393|6.1124|6.4221|6.797|6.9926|6.5851|7.449|7.1393|5.9983|5.8842|6.0309|5.4767|5.493|6.1287|6.1776|6.145|7.4979|7.3186|7.3838|7.4653|7.5305|7.6935|7.6772|8.1499|8.0358|7.6609|7.2371|7.4979|7.1719|6.8622|6.8459|7.5468|8.4433|7.9054|8.1499|7.775|8.1968|8.7576|9.0596|9.793|10.6774|11.7991|12.4246|10.1656|11.8834|13.413|13.3424|11.2481|11.1069|14.3125|14.3125|17.2188|12.844|13.78|16.75|18.25|19.93|20.56|24.875|24.25|20.645|23.115|26.355|27.485|30.425|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|
2025-05-10 07:19:18|usa_0254|LNG|price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|11|10|12|12.76|10.5|4.76|2.12|6|9.38|6.76|6.76|5.26|5.5|6|5|1.94|2|2.88|3.62|2.38|1.44|1.12|2.06|1.345|1.25|1.35|0.95|0.505|0.615|0.465|0.465|0.5|0.74|0.93|2.31|3.25|8.67|7.62|9.195|12.42|32.255|27.7|33.99|37.23|40.57|42.85|34.99|26.32|31.15|33.35|37.62|40.5|19.8|9.74|3.03|3.74|4.26|3.94|2.97|2.33|3.09|4.15|2.86|3.28|9.31|9.08|10.3|11.46|14.98|18.31|13.63|16.09|28|28.48|28.57|39.8|55.35|56.45|70.76|75|77.4|76.49|68.97|49.52|33.83|38.88|41.83|37.7|47.27|45.35|45.2|46.74|53.45|58.16|63.5|60.41|68.36|64.35|65.15|61.55|33.5|46.69|49.48|47.87|72.01|77.52|84.93|103.4|138.65|135.81|149.58|176.41|157.6|153|161.86|166.42|161.28|157.82|182.64|191.38|231.4|231.11|
2025-05-10 07:19:26|usa_0255|APH|price|0|||||||||||||||||||||||||||||||||||0.1211|0.1406|0.127|0.1133|0.1094|0.1094|0.1152|0.1621|0.2188|0.2578|0.2266|0.25|0.3457|0.375|0.3906|0.4551|0.3379|0.3789|0.3653|0.3594|0.3574|0.3477|0.3906|0.6074|0.6739|0.8701|0.9004|0.6094|0.5469|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0684|1.7793|1.2246|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0786|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|
2025-05-10 07:19:33|usa_0256|ISRG|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|348.09|302|194.32|186.38|261.8|249.49|327.83|291.43|325.43|400.1|432.55|479.18|524.43|492.06|
2025-05-10 07:19:39|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|
2025-05-10 07:19:42|usa_0258|HES|price|0|8|9.7917|10.4167|9.6667|10.4584|9.375|9.6667|8.125|10.4167|9.4584|9.3333|9.0834|6.625|6.6667|7.4167|7.9167|10.5416|12.7917|11.7501|8.2917|9.9167|8.625|8.8333|10.5|12.5|12.375|13.9584|16.2501|15.7917|14.7083|17|15.4584|15.5834|17.125|18.8333|15.8333|12.3333|15.0834|15.9583|15.3333|17.625|16.3333|17.6666|15.0416|14.9167|16.4167|15.5|15.2083|16.4583|16.2917|16.2083|17.6666|18.3333|17.875|17.625|19.2916|17.6666|18.521|20.5626|18.2916|19.4376|18.1043|19.2293|16.5833|16.9583|19.8333|20.4166|18.9166|21.5416|20.5833|22.3126|24.3543|26.04|26.9333|21.1666|20.8333|26.4533|27.5|22.6266|18.35|14.7533|16.3933|16.7|17.7233|21.76|26.3966|29.6666|27.46|32.07|35.5033|45.8333|42.2733|47.4666|52.85|41.42|49.57|55.47|58.96|66.53|100.86|88.18|126.19|82.08|53.64|54.2|53.75|53.46|60.5|62.55|50.34|59.12|76.54|85.21|74.76|52.46|56.8|58.95|43.45|53.72|52.96|71.61|66.49|77.34|83|82.88|98.89|94.32|73.82|67.87|66.88|50.06|48.48|52.65|60.1|53.62|62.29|48.21|43.87|46.89|47.47|50.62|66.89|71.58|40.5|60.23|63.57|60.48|66.81|33.3|51.81|40.93|52.79|70.76|87.32|78.11|74.03|107.04|105.94|108.99|141.82|132.34|135.95|153|144.16|152.64|147.52|135.8|133.01|159.73|
2025-05-10 07:19:51|usa_0260|EA|price|0|||||||||||||||||||||||||||0.4609|0.5704|0.5313|1.0469|0.5235|0.586|1.1797|1.0704|1.5782|2.3907|2.9688|2.9688|3.875|5.1563|7.3125|7.5625|8.5625|7.5|6.5625|3.5|4.625|4.813|5.657|6.7813|9.1875|6.5313|6.625|6.6875|9.3438|7.4844|6.6563|8.4063|9.6563|9.4531|11.7344|13.5|10.9688|14.0313|11.875|13.5625|18.0938|21|17.7969|18.2344|24.6875|21.3125|27.125|28.71|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|46.3196|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|
2025-05-10 07:19:57|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|
2025-05-10 07:20:03|usa_0262|PH|price|0|5.3585|5.9045|5.7564|7.0335|6.6171|5.9507|6.4691|6.2192|6.3487|6.5893|6.4691|7.6073|8.866|7.8148|7.6297|7.6297|10.0371|9.7778|14.1482|10.7777|10.7408|10.7408|8.4815|8.3333|8.3333|8|8.6667|7.4815|8.7407|8.7407|6.7408|7.0741|7.4815|7.963|7.5556|9.0741|9.9629|8.6297|9.0371|8.7779|9.6296|9.8149|10.1111|11.1852|10.4815|12.6297|11.8148|13.4814|13.1114|16.1111|16.8889|15.2222|16.6667|18.8334|18.6667|17.2222|19|26.9723|30|30.5833|34.1667|25.4167|19.7917|21.8333|22.8333|30.5|29.875|34.2084|27.5417|22.8333|22.5|29.4167|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4934|40.6134|41.34|42.8734|43.9734|53.74|51.7334|51.82|51.2534|57.54|65.2734|74.5534|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|
2025-05-10 07:20:13|usa_0263|ED|price|0|11|11.125|11.75|12.4375|12|12.625|14.125|15.375|16.125|18.5625|16.875|19.75|21.25|22.0625|22.375|23.5625|21.375|22.4375|22|20.875|21.5|22|22.3125|23.25|22.875|25.375|24.875|29.125|26|23.5|21|23.625|25.75|24.625|25.375|28.625|27|28|31.375|32.625|35.625|35.25|36.125|32.125|29.125|26.5|24.875|25.75|27.25|29.5|30.375|31.75|31.875|29.25|27.75|29.125|30|29.4375|34|41|46.6875|46.0625|52.125|52.875|45.3125|45.25|41.5|34.5|29|29.625|34.125|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|
2025-05-10 07:20:22|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:20:23|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|
2025-05-10 07:20:30|usa_0266|XEL|price|0|7.5938|8.2188|9.0938|9.5|8.7188|9.2813|10.375|10.4375|10.9375|12.3438|11.375|13.25|15.125|17.5|17.25|17.25|16.375|15.75|15.5|14.8125|15.0625|15.5625|16.25|16.375|15.4375|18.25|18.4375|19.875|18.1875|18.0625|15.0625|17|17.75|17.3125|19.6875|21.5|19.625|20.75|21.5|21.625|23.3125|22.9375|23.1875|21.5625|20.4375|20.5|21.125|22|22|23.063|22.688|24.563|24.375|24.688|23.313|22.938|23.688|25.875|24.875|29.12|29.5|28.625|28.063|27.75|23.188|24.188|21.563|19.5|19.875|20.188|27.5|29.063|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|
2025-05-10 07:20:38|usa_0267|DLTR|price|0.73456790123457||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|
2025-05-10 07:20:46|usa_0268|ROP|price|0.34370677731674||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|
2025-05-10 07:20:54|usa_0269|WY|price|0|10.0004|9.9634|8.7797|8.8783|8.3851|7.041|7.078|7.6699|7.4356|7.5712|6.9793|8.0891|10.1361|9.1743|9.1496|9.9388|14.9328|13.2312|13.7244|10.1977|10.1977|10.8073|9.5736|9.9191|10.5113|10.906|11.6463|10.906|10.2152|10.0671|7.8958|8.636|9.5243|10.5606|10.9554|10.8567|13.6202|13.5215|13.867|14.5578|16.285|16.8279|16.0876|17.6175|17.0746|15.7916|17.6175|14.8046|15.3474|18.6044|18.0122|17.0746|18.2096|16.7785|18.2096|18.7031|17.6175|20.529|23.4406|19.3693|22.3302|18.2343|16.6552|20.0602|21.9108|27.1417|22.7497|28.3508|22.503|16.9759|15.9396|20.0355|20.0513|21.7015|19.2302|21.3502|24.8164|25.2073|17.2799|19.4276|18.8827|21.3186|23.0754|25.2665|25.8587|24.8427|26.2456|26.5377|27.043|25.1283|27.1417|26.1903|28.5946|24.5756|24.2914|27.8918|29.5065|31.1607|28.5432|29.1117|25.6771|20.1895|23.9163|12.0845|10.8843|12.0134|14.469|17.0312|17.8721|13.8966|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|
2025-05-10 07:21:02|usa_0270|NTRS|price|0|1.5172|1.6267|1.7727|1.6683|1.6736|1.6683|1.7518|1.6423|1.7779|1.9812|1.9135|2.3566|2.8414|3.5313|3.0521|3.2605|3.4792|3.7604|3.7083|3|3.5938|3.6042|3.5417|3.7083|4.1043|4.7396|5.3333|5.1458|5.125|5.0417|3.5|4.9167|6.2084|6.3333|8.2084|8.3126|8.4584|9.8333|9.7084|10.5|12.4063|10.5|10.375|9.9063|10.375|10.3125|9.2969|8.75|8.782|10.063|11.5|14|13.5|14.438|16.438|18.125|18.75|24.188|29.563|35.188|37.375|38.125|34.125|43.6563|44.4063|48.5|41.75|53|67.5625|65.0625|88.875|81.5625|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|
2025-05-10 07:21:10|usa_0271|K|price|0|3.1082|3.0057|3.4895|3.7973|3.5335|3.68|4.1346|4.6916|5.8353|6.8469|7.2721|8.1517|10.0284|13.4885|10.8788|12.1396|13.8404|15.4238|14.4855|12.2863|12.2277|12.8141|14.3095|15.0719|14.9254|16.5674|17.2712|15.8637|14.3389|15.3945|14.7494|17.799|21.9042|23.0771|25.4229|30.6717|27.0356|31.1408|33.4866|31.434|28.3845|25.7454|23.2237|26.6251|23.8688|25.5108|26.9183|27.2707|27.388|33.4866|33.9558|36.243|35.5392|34.3663|32.3137|30.7889|31.5513|40.1722|39.5271|46.5646|40.4655|35.246|30.9062|32.0205|31.7273|30.9649|35.1287|28.9123|24.0447|27.9153|22.6958|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0291|41.9058|40.6015|41.6994|43.2851|40.5546|41.324|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9191|50.135|47.198|47.395|47.9299|50.651|51.9084|49.9098|47.4513|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8828|58.8333|62.4458|67.8131|71.8291|76.6146|72.6924|69.1643|68.1321|65.1764|58.5236|63.7877|61.0008|65.5611|65.7018|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3627|59.978|60.4472|60.5129|66.9404|65.364|66.8466|62.8306|63.2434|55.84|55.91|57.29|57.68|80.71|80.97|82.49|
2025-05-10 07:21:17|usa_0272|SYMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:21:19|usa_0274|MAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||8.3907|8.3615|8.7111|8.9151|11.071|12.5277|12.8482|12.8773|11.5954|14.3049|16.5628|16.1404|17.2766|15.0915|11.1293|13.5183|15.6742|17.4223|15.2372|14.7128|14.6836|16.8104|16.9853|19.6947|19.196|22.0674|15.5693|18.9489|20.9533|17.7369|13.5136|15.3223|14.8282|17.9094|20.0583|21.536|19.8346|23.2514|24.221|29.358|31.1666|31.8006|29.3673|31.2179|31.9777|35.5391|36.0239|44.4891|45.6452|40.3124|40.5269|31.8658|32.0337|24.4634|24.3236|18.1331|15.2523|20.6581|25.9282|25.6855|29.7104|28.2211|33.7729|39.1551|33.5373|33.4524|25.6761|29.17|37.85|39.2|39.1|37.27|42.23|40.37|42.06|49.351|56.02|64.1|69.9|78.03|80.32|74.39|68.2|67.04|71.18|66.46|67.33|82.68|94.18|100.31|110.26|135.73|135.98|126.6|132.03|108.56|125.09|140.29|124.37|151.43|74.81|85.73|92.58|131.92|148.11|136.52|148.09|165.24|175.75|136.01|140.14|148.89|166.04|183.69|196.56|225.51|252.31|241.77|248.6|278.94|238.2|
2025-05-10 07:21:25|usa_0275|ENDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:21:26|usa_0278|MTB|price|0|1.3375|1.5625|1.5625|1.8875|1.65|1.8875|2|2.2875|2.425|2.7|3|3.45|4.275|4.9125|4.175|3.85|4.775|4.65|5.725|4.15|5.1375|4.975|5.5375|5.225|5.825|6.3875|6.8875|6.575|6.55|6.2375|4.975|5.475|7.075|8.725|9.6|9.975|12.1|12.65|13.35|13.45|14.975|13.7|14.075|14.075|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.988|55.4|46.1|51.8937|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|86.9693|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|
2025-05-10 07:21:34|usa_0279|FITB|price|0|0.9898|1.0514|1.3923|1.2609|1.2527|1.3265|1.3143|1.5072|1.6838|2.0669|2.0216|2.5066|3.1969|3.4081|3.0011|2.664|3.3054|3.1326|3.5849|3.0273|3.0931|3.5785|3.7306|3.9734|4.3887|4.4793|5.1786|4.8742|4.4774|4.1811|3.3251|4.3457|5.3992|6.6173|7.4403|8.9548|9.2181|8.642|9.9753|10.6667|10.8149|10.5186|10.4692|10.2223|9.4815|10.321|10.321|9.481|10.222|11.111|11.333|14.469|17.1852|16|17.222|18.611|22.963|24.315|29.055|36.333|38|42|38.3334|47.5417|43.9584|44.375|40.5625|48.9167|42|42.1667|53.875|59.75|53.4375|60.05|61.48|61.58|67.48|66.65|61.23|58.55|50.231|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|
2025-05-10 07:21:42|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|66.1|
2025-05-10 07:21:47|usa_0281|KSS|price|1.0319293478261|||||||||||||||||||||||||||||||||||||1.9532|2.7188|3.7344|4.3282|4.8438|5.25|5.9219|6.3282|5.9375|6.0782|5.391|5.594|5.422|5.875|6.75|8.594|8.282|9.5|10|12.219|13.469|17.235|18.094|20.657|23.782|22.7188|24.5938|33.2188|34.0938|35.625|36.0938|48|51.75|56|53.5625|61.06|61.55|55.5|67.85|73.7|75|69.72|68.5|56.8|52.35|63.26|48.32|41.8692|47.521|49.48|46.16|47.6|48.69|52.45|46|55.84|53.69|62.51|69.6|74.04|75.32|59.3|49.28|48.85|44.8|49.17|32.66|45.35|42.47|51.59|53.14|54.99|50.75|46.94|56.42|52.71|53.24|46.34|53.8|50.13|45.82|52.2|44.65|47.06|51.41|51.31|55.28|54.79|54.44|58.79|59.62|71.65|65.49|51.03|47.13|44.3|36.04|44.38|53.83|39.03|38.43|39.78|47.97|62.12|66.75|79.11|67.17|71.1|49.32|47.26|47.01|18.46|19.22|21.36|32.2|58.66|55.49|57.4|51.23|57.88|40.32|28.42|32.08|22.03|18.32|26.64|23.45|23.94|22.39|19.39|14.97|6.7|6.71|
2025-05-10 07:21:54|usa_0282|PAYX|price|2||0.1986|0.2034|0.134|0.1694|0.1596|0.1522|0.2205|0.2339|0.2863|0.3508|0.3898|0.5287|0.585|0.5789|0.7288|0.6568|0.6703|0.517|0.7316|0.5853|0.6438|0.6536|0.7609|0.9072|0.9072|0.8194|0.6828|0.6145|0.4926|0.6828|0.8194|0.9023|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3558|2.7654|2.8313|3.4239|2.8093|2.8752|3.139|3.599|3.8848|5.3992|5.9424|7.2593|8.6914|10.5679|10.5679|8.5926|11.0741|10.1482|12.1482|15.2963|16|16.8889|22.1111|18.8333|19.75|19.625|26.625|33.375|35|44.625|58.125|39.9375|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.96|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|151.65|
2025-05-10 07:22:02|usa_0283|CAG|price|2|1.4981|1.6195|2.0001|1.9191|2.0001|2.1783|2.1783|2.5845|3.0625|3.2974|3.6134|4.3021|4.7557|5.3391|5.1851|5.1446|4.6261|6.1168|3.8888|4.4965|5.015|5.2985|4.8853|5.1689|5.7927|6.5948|6.8298|6.8413|8.1058|8.5921|9.046|10.8617|11.8668|12.4504|11.7371|10.8455|10.0673|11.2832|12.4504|10.8455|9.7755|9.4351|10.4077|10.6509|11.1859|12.7422|12.0131|12.7422|12.9854|14.7848|15.5144|16.3898|16.5843|16.5357|20.6696|20.621|23.3931|25.0224|27.9647|23.3445|22.7609|19.2592|24.4631|23.4417|20.2805|19.0647|18.7729|12.7422|17.9461|14.2499|19.7942|15.314|16.2244|17.8585|17.8741|18.2165|19.1475|20.4575|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7146|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6711|22.0994|25.1342|25.0564|28.418|27.2197|30.0443|32.4333|31.8497|32.729|35.5614|36.2695|36.69|41.21|38.54|32.46|37.33|36.13|37.75|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|23.09|
2025-05-10 07:22:10|usa_0284|PGR|price|0|0.2362|0.2949|0.3215|0.3091|0.2629|0.2629|0.3171|0.2905|0.3598|0.4577|0.4417|0.5839|0.8238|0.827|0.8649|0.7828|0.7071|0.7576|0.827|0.7702|0.6945|0.786|0.7008|0.5808|0.7702|0.7671|0.9596|0.9722|0.8807|1.1111|1.1521|1.2942|1.5088|1.3416|1.2216|1.3636|1.2247|1.4268|1.6604|2.2065|2.6326|2.4811|3.144|3.0682|2.2065|2.519|2.6989|2.6515|3.0777|2.9073|3.3902|3.7027|3.3807|3.5039|4.337|5.1041|4.8391|6.5909|8.1155|9.0814|10.2036|10.6818|8.5417|12.8314|10.8712|10.9848|6.1884|5.5398|5.7623|5.6061|6.2027|7.8504|7.3523|10.2417|10.1439|11.3106|12.6227|13.1477|11.5068|11.2795|13.4795|16.6136|15.7068|18.9977|19.9091|19.3852|19.2614|19.2818|20.8545|22.4568|23.8114|26.5409|23.6955|23.3727|22.3091|22.0182|19.8364|21.7545|17.6455|17.4182|14.6091|17.0182|15.8182|13.4636|12.2182|13.7364|15.0727|16.3545|17.3545|17.0182|18.9727|18.0636|19.2091|19.4364|16.1455|17.7364|21.0727|18.9364|18.8545|19.1818|22.9727|23.1091|24.7545|24.7909|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|
2025-05-10 07:22:18|usa_0285|ES|price|0|12.375|12.125|13.25|12.25|11.75|11.375|13.25|14.25|15.125|16.75|14.75|17.75|21.75|21.625|24.5|24.25|25.75|22.875|22.125|20.25|19.75|19.75|20.125|19.875|19.75|21.625|21|22.5|20.75|19.375|18.375|20|20.25|20.625|22.25|23.625|23.625|23.875|26.375|26.5|27.625|26.875|26.375|23.75|23.625|21.75|22|21.625|21.25|22.5|24.375|24.25|19.75|13.375|12.375|13.125|7.875|9.5|9.688|12.063|14.313|16.938|16.75|16|13.875|17.6875|18.375|20.5625|21.5|21.9375|21.6875|24.25|17.38|20.75|18.73|17.63|19.87|18.81|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|
2025-05-10 07:22:26|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|
2025-05-10 07:22:31|usa_0289|ROK|price|0|3.8501|4.9281|4.2159|4.9474|3.7731|4.0715|4.3121|3.9588|4.7244|4.8548|4.7407|4.6593|6.1906|5.7345|4.9199|5.9137|7.4776|7.0378|6.5165|4.9525|5.148|5.5064|5.7997|5.6693|5.7997|5.7345|6.0929|6.1906|5.7997|7.1355|6.3536|7.2333|7.2333|7.2659|6.9075|7.1355|6.1581|6.0277|6.6468|7.5591|7.9175|8.6669|9.3837|9.677|10.3286|9.7421|8.9276|9.3185|10.1657|11.9251|12.3161|13.7823|15.3463|14.9553|14.6946|16.93|18.0425|16.4781|17.5036|16.572|18.1974|15.224|11.4973|15.4024|16.2647|23.2833|20.1213|18.3487|16.0252|12.0728|11.5937|18.2529|13.9316|14.61|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.4247|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|
2025-05-10 07:22:39|usa_0290|MOS|price|0.47963800904977||||||||||||||||||||15.0625|14.75|18.6875|21|22.875|20.875|17.3125|16.125|17.375|15.5625|17.75|17.25|21.6875|20.6875|25.625|23.75|27|24.9375|22.5625|21.625|16.0625|17.625|14.9375|18.1875|19.75|18.5|19.5|21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|
2025-05-10 07:22:49|usa_0291|XRX|price|0|18.113|20.7476|18.607|21.7355|18.113|16.8506|16.5212|16.6309|19.0461|23.1076|22.1198|26.2362|29.4744|24.6444|22.6137|26.3459|33.2618|33.9206|34.6888|24.864|23.2174|24.1504|25.2483|25.6325|25.9617|27.3889|28.7062|25.1386|24.4249|20.5828|15.0393|15.5881|25.0286|23.7113|26.785|30.0784|31.3957|30.6272|34.5242|34.7988|36.61|35.073|32.109|39.2446|41.934|42.922|46.8738|43.4707|51.5405|51.4843|59.0039|60.1565|55.1069|70.4754|70.64|69.3227|74.9212|103.9018|110.8999|97.233|140.2098|133.8703|111.6409|155.441|140.6214|155.6057|110.4883|59.7723|68.4994|54.6678|39.6836|12.185|15.7812|25.2131|20.4181|27.4525|28.3219|18.3631|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|
2025-05-10 07:22:59|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|
2025-05-10 07:23:03|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:23:04|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|
2025-05-10 07:23:10|usa_0295|WHR|price|0|23.25|26|23.1875|24.25|20.5|19.5625|21.125|23.25|22.5|23.875|23.1875|24.6875|33.875|38.9375|29.75|33.875|37.75|35.625|36.375|24.375|26.5|28.75|25.125|24.75|28.125|30|29.125|33|30.625|28.125|20.125|23.5|29.375|32.125|38.25|38.875|44.75|37.25|37.625|44.625|53.625|56.875|58.875|66.5|60.875|52.5|51.375|50.25|54.75|55|57.75|53.25|55.25|49.625|50.625|46.625|47.625|54.5625|66.3125|55|68.5625|68.75|47|55.375|54.375|74|65.3125|65.0625|58.625|46.625|38.875|47.6875|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6106|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|
2025-05-10 07:23:19|usa_0296|NUE|price|0|1.636|1.5676|1.5832|1.7804|1.4993|1.2397|1.3236|1.3431|1.4271|1.5305|1.8116|2.245|2.6296|2.375|2.0157|1.9063|2.2422|2.4844|3.0469|2.4766|2.586|2.6875|2.6172|2.9844|2.9766|3.4532|3.5938|3.7657|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0391|5.586|5.8282|6.4688|6.5469|9.7969|11.4688|10.6719|13.4375|13.25|15.1563|17.125|17.4063|13.844|14.0625|13.375|11.1875|14.2813|14.7813|12.6563|12.6875|12.75|11.4375|14.3125|13.1719|12.0781|13.6094|11.5|10.1563|10.8125|11.0156|11.8594|11.9063|13.7031|12.5|8.2969|7.5313|9.9219|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.1276|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|
2025-05-10 07:23:27|usa_0297|LNC|price|0|6.2813|6.4219|7.125|8.1563|7.9375|7.625|8|9.75|10.375|10.3438|10.3438|12.5313|14.8125|13.2188|12.4063|11.5938|12.4375|12.8125|13.1563|10.0313|11.5|11.75|13|10.875|12.4688|12.7813|13.7188|15.2188|13.875|13.8438|11.125|10.75|12.7813|11.4375|12.2813|13.6875|14.0313|15.375|16.6875|18.5|20.1875|19.4375|23.375|21.75|20.125|21.1875|18.6875|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.9375|26.25|26.75|32.1875|34.8125|39.0625|42.5|45.6875|41.125|40.9063|49.4375|52.3125|37.5625|40|33.5|36.125|48.125|47.3125|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.1885|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|
2025-05-10 07:23:36|usa_0298|HST|price|0.015243902439024||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|
2025-05-10 07:23:47|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|
2025-05-10 07:23:52|usa_0301|FE|price|0|||||||13.875|13.5|14.25|15.375|14.625|16.375|19.5|19.5|19.625|19.5|20.5|21.375|20.625|20.125|18.75|18.75|18.5|18.875|20.375|21.375|22|23.75|19.5|19.75|16|17.125|18.75|18.25|19.625|20.5|19.375|20.875|22.375|23.125|24.75|24.625|25.25|22.75|19|17.875|19|18.5|20|22.625|22.75|23.5|22.625|21.875|19.375|22.75|21|21.75|23.4375|29|30.813|30.75|31.0625|32.5625|27.9375|31|25.5|22.6875|20.625|23.375|26.9375|31.5625|27.92|32.16|35.0535|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.4032|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|
2025-05-10 07:23:59|usa_0302|HSY|price|0|2.3383|2.2366|2.6433|2.6355|2.4165|2.612|3.0969|3.222|3.5035|3.9336|3.7617|4.2934|5.31|6.7177|5.4063|6.1563|6.9063|7|8.5313|6.125|6.1875|6.1563|6.25|6.5|6.625|8.2813|8.25|8.9688|7.9375|9.4063|9.0313|9.375|10.2188|10.1875|9.7188|11.0938|10.0313|10.5|11.3125|11.75|13.4063|11.7813|12.4688|12.25|11.5938|10.8438|11.25|12.094|12.782|13.813|16.094|16.25|18.625|18.344|25.125|21.875|25|27.657|28.25|30.969|35.5313|34.5|34.2188|31.0938|28|29.6875|24.3438|23.75|24.5|24.375|27.0625|32.1875|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.2342|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|
2025-05-10 07:24:08|usa_0303|SWK|price|0|8.0429|7.5431|7.6681|9.0893|8.0898|7.2152|8.9643|8.6207|9.4953|9.8389|9.589|10.6667|15.1643|13.587|13.0625|12.75|17|17.125|17|12.9375|14.8125|14.5|12.75|14.25|15.75|16.6875|18|19.5|17.9375|17.25|15.25|14.5|17.75|19.0625|19.5625|20.4375|22.6875|19.875|20.1875|21.25|22.6875|20.0625|20.6875|22.25|19.6875|20.125|20.3125|17.875|19.688|18.938|21.688|25.75|27.5|29.75|28.125|27|37.875|40|43|47.188|55.75|41.563|29.75|27.75|25.625|32.1875|25.1875|30.125|26.375|23.75|23.0625|31.1875|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.4305|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|
2025-05-10 07:24:16|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||15.7111|15.7111|16.5681|18.7162|20.1399|22.8183|23.401|26.429|27.5659|30.5196|35.7185|34.0503|28.3714|26.8403|29.2284|33.3647|32.4506|30.611|37.1925|42.1286|44.0483|41.7059|37.9923|38.3923|40.449|33.5361|39.2835|48.4245|43.3627|34.0846|30.7367|28.36|34.5987|38.0152|35.2158|42.3391|39.3521|42.5171|57.2456|62.4331|51.7267|44.8252|47.8761|45.2252|50.3098|47.7961|59.7022|61.4276|47.9103|46.562|38.3123|36.7811|31.1594|33.3076|28.9999|33.4904|38.358|36.8497|41.4773|40.9403|42.8828|42.5857|44.8367|42.9171|30.8966|30.4739|33.0219|32.5077|32.9762|33.2047|37.1125|37.2153|40.0034|43.2141|39.0778|41.5459|41.603|46.0936|46.3449|43.4998|46.0021|43.2484|46.2535|46.185|47.2819|50.0242|49.3957|52.8922|52.4237|49.8071|44.1625|46.0707|52.1952|50.1163|61.4135|66.8702|69.3807|74.2772|70.3973|70.5114|82.7527|84.9519|90.8443|103.0336|114.6109|124.0927|112.92|108.1065|106.457|118.3352|134.9853|134.94|122.32|146.22|155.83|168.57|170.6|160.38|172.78|
2025-05-10 07:24:24|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1302|1.5938|1.8177|1.4792|1.6333|2.1967|1.8667|2.3025|2.3292|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.8999|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|
2025-05-10 07:24:28|usa_0308|CXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:24:29|usa_0310|DVA|price|0.058506543494996|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|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|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|152.97|141.55|
2025-05-10 07:24:37|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|
2025-05-10 07:24:41|usa_0313|MNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:24:42|usa_0314|DTE|price|0|11.8055|11.9119|12.4437|11.6992|10.9547|10.742|12.1246|13.6136|14.039|14.5708|12.231|13.5072|15.7407|14.039|14.039|14.039|14.7835|13.8263|12.3373|11.3801|11.5928|12.0182|12.3373|14.7835|15.2089|17.6551|19.2505|21.5903|21.3776|22.2284|22.7602|24.0365|24.6746|24.2492|27.1208|29.567|26.27|26.589|27.5462|27.8653|29.8861|29.567|29.2479|25.5255|22.5475|21.0585|21.6966|22.2284|23.292|25.1|27.4399|29.3543|28.6098|26.27|23.8238|27.5462|22.8666|23.5047|25.8977|29.5138|33.449|34.353|38.4477|36.4801|32.7045|34.034|30.7369|26.6954|24.6746|26.0041|32.545|33.1299|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.3923|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4879|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|
2025-05-10 07:24:51|usa_0315|BF.B|price|1|1.0967|0.919|0.9967|0.8884|0.7552|0.8523|0.8662|0.9634|1.0148|1.1633|1.1106|1.3771|1.5298|1.7672|1.7075|2.1115|2.1111|2.1111|1.4056|1.8167|2.1333|2.0222|2.3|2.8667|2.95|3.5056|3.4611|3.3333|2.7167|3.1333|2.8389|3.1778|3.4667|3.5556|3.2556|3.7945|3.3778|3.7|3.8445|3.4945|3.5889|3.5611|3.5056|3.8334|3.9889|3.7|4.1|4.0667|4.4|4.5|5.0833|4.8667|5.2667|4.9|5.7667|5.8667|6.7333|6.5|6.5583|6.9|7.5667|8.0833|9.0583|9.625|9.825|8.2667|9|7.4583|7.275|6.6667|8.1167|8.8267|8.1067|9.1107|7.9253|8.7333|10.4827|9.0373|9.6387|8.2853|10.2053|10.3867|11.2507|12.456|12.496|12.4027|11.9733|12.8613|14.8|15.5867|16.8907|18.912|19.8667|19.5867|19.2507|17.4907|17.048|17.7173|19.728|16.5813|18.1387|19.1893|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84|
2025-05-10 07:24:59|usa_0316|CLX|price|0|3.6407|4.1563|3.125|3.3125|3.2344|3.3438|3.3125|3.5938|4.2969|4.7032|5.0313|5.9532|7.1563|6.9844|5.6407|6.3282|7.8594|8.2188|8.0938|6.9375|7.8438|7.2188|8.125|7.75|7.875|9.4375|10.4063|10.5|9.9375|10.5313|8.4688|9.4375|9.875|9.8125|10.1563|10.5938|11.625|11.3438|10.8438|11.625|12.8125|13.0313|13.3438|13.5625|12.5313|12.2188|13.0313|14.719|15|16.3125|17.8438|17.9063|21.5313|22.1563|23.9688|25.0938|28.0938|33|37.0625|39.5313|42.8438|47.6875|41.25|58.4063|58.5938|53.4063|38.25|50.375|32.5|44.8125|39.5625|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|
2025-05-10 07:25:11|usa_0317|RHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:25:13|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|
2025-05-10 07:25:20|usa_0319|GPC|price|0|8.5609|9.3795|8.658|8.88|7.6591|8.1487|9.3287|9.412|9.5925|9.9256|9.2593|11.3|12.8131|13.5905|12.2995|12.7714|15.0341|16.5|17.9445|15.6111|16.9445|16.9445|16.4445|15.7778|16.3889|17.3334|17.5|18.6667|16.7778|17.6667|15.7778|16.8889|17.3334|19.0556|19.6667|21.6667|21.2223|21.3333|20|22.6667|23.6667|23.0833|25|25.0833|23.3333|24.0833|23.4167|24|26.583|25.25|26.75|27.3333|30|30.5|29.167|29.667|31.083|33.875|30.813|33.938|37.375|34.5625|30.0625|33.4375|28.8125|35|26.5625|24.8125|23.875|20|19.0625|26.1875|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.7004|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|
2025-05-10 07:25:29|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6|
2025-05-10 07:25:35|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||2.818|2.9005|3.0792|3.2854|2.4881|2.7905|2.7631|2.6668|3.1342|3.519|3.519|3.6565|4.3438|3.9039|4.2339|4.6876|5.8559|6.2547|5.7185|7.0519|5.2856|4.0758|6.1377|5.258|6.0484|4.7287|4.4538|4.3301|3.8627|3.6428|4.3988|4.4065|5.4567|4.4318|5.7459|6.9193|6.3519|5.4589|5.5447|5.261|7.0821|7.4615|9.3552|9.3288|9.6268|9.5212|11.9142|10.7067|11.8042|12.4178|13.335|13.2052|14.3181|12.574|12.9809|16.5879|18.9237|20.1311|21.2946|18.9281|19.5219|14.4149|9.5762|8.9296|15.0219|13.3108|14.6128|16.7946|16.4251|23.1465|31.8298|35.0541|35.538|26.626|28.038|37.0995|28.8518|30.4002|31.5043|34.0204|37.8957|44.5995|49.1875|54.0789|57.3517|46.2843|48.3429|53.208|50.0057|36.5893|38.0321|33.7828|25.9706|30.95|34.6978|36.7652|37.2667|45.0702|44.947|44.1904|37.9705|37.6362|30.5629|33.7916|36.9324|32.2697|38.1641|21.4398|31.0556|34.082|33.994|40.7857|42.7036|38.0145|39.6509|34.2227|29.3576|27.6245|35.4104|43.2051|43.0291|40.37|35.85|34.74|32.24|36.29|31.79|28.65|
2025-05-10 07:25:41|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.625|18|15.125|15.875|18.125|17.625|19.25|20.75|21.5|24.875|29.375|29.875|32.125|34.813|35|34.313|31|31|29.75|26.125|35.375|34.9375|34|36|42|55.375|54.75|48.05|49.55|49.1|49.41|52.18|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.3618|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|
2025-05-10 07:25:47|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7775|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|
2025-05-10 07:25:52|usa_0324|NI|price|0|2.6279|2.6525|2.8735|2.8735|2.7016|2.7016|2.7262|2.3086|2.4314|2.3823|2.1858|1.9402|2.2841|2.3086|2.1367|2.3086|2.2595|2.3086|2.0876|1.6701|2.1122|2.235|2.3578|2.7262|2.6525|3.3893|3.6594|3.8068|3.5121|3.463|3.2174|3.7086|3.905|4.0278|4.8138|5.0594|4.4699|4.9366|5.1576|5.2067|5.9435|6.4101|6.6803|6.4593|5.9435|5.7961|5.3786|5.8453|6.1156|6.6803|6.8524|7.5153|7.3189|7.9083|7.0241|7.7857|7.7118|8.1174|8.2769|9.7505|11.0029|11.0029|12.9185|11.9607|10.6099|10.1433|8.6942|7.0241|6.6312|7.3189|9.5784|12.0835|12.2289|10.7396|9.1599|9.0616|9.0184|8.5783|6.7707|7.8592|7.1519|7.4662|7.8513|8.6215|8.3504|8.1028|8.2561|8.9516|8.9555|9.7179|9.5293|8.1971|7.9456|8.5822|8.5429|9.4703|9.6039|8.1382|7.5212|7.423|6.7746|7.0418|5.8001|4.3108|3.851|4.5819|5.4582|6.0437|6.2088|5.6979|6.8375|6.9239|7.537|7.9574|8.4015|9.3564|9.5686|9.7257|10.0126|9.7808|11.5294|11.2544|12.1385|12.9205|13.9618|15.459|16.1035|16.6693|17.3531|17.915|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|
2025-05-10 07:26:01|usa_0325|ETR|price|0|7.4375|7.5|7.75|6.6875|6.5625|5.3125|6.125|6.875|6.8125|7.1875|4.5625|5.3125|6.5625|6.5|6.5|6.5625|6.8125|5.3125|5.25|4.125|4.875|6.875|7.5|8|8.5625|9.625|11.3125|11.625|10.375|9.9375|9.625|11.1875|12.25|11.625|13|14.8125|13.6875|14.125|15.9375|16.5|17.6875|18.125|19.375|18|15.875|12.375|11.625|10.9375|10.4375|12.0625|13.0625|14.625|14|14.1875|13.5|13.8125|12.25|13.6875|13.0313|14.9688|14.875|14.375|15.375|15.5625|13.75|15.625|14.4688|12.875|10.0938|13.6563|18.625|21.1563|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|27.9463|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|
2025-05-10 07:26:10|usa_0326|GWW|price|0|5.9688|7.2813|7.1875|7.6875|7.125|6.4532|7.2657|7.1719|7.8438|8.4063|7.6875|9.5938|10.375|11.1875|10.1563|10.875|10.9375|13.375|16.9375|14.6875|14.7813|15.2188|14.0313|13.4688|13.5313|15.5625|14.4688|16.125|18.4375|18.5|14.1875|16.5938|19.9375|23.4375|23.125|27.125|29.125|23.0625|25.5|30|29.8125|31|26.8125|28.75|31.75|31.9375|29.625|28.875|31.625|29.375|30.188|33.125|33.563|38.75|35.125|40.125|37|39.094|44.5|48.594|50.8125|49.8125|42.125|41.625|43.0625|53.8125|48.0625|47.8125|54.25|30.8125|26.3125|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.2502|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|
2025-05-10 07:26:17|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|
2025-05-10 07:26:24|usa_0328|ALTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:26:25|usa_0329|HOG|price|0||||||||||||||0.3594|0.2383|0.3281|0.4141|0.6055|0.7656|0.4063|0.6836|0.8047|0.8203|0.793|0.8828|0.832|1.2383|1.2266|1.2852|1.7813|1.2109|1.2031|1.8047|2.2188|3.6172|2.7969|3.8906|3.2656|3.5469|4.7031|4.7813|5.25|5.875|5.5156|5.7031|5.7188|6.9063|7|6|6.0625|6.0938|7.1875|9.7188|10.2813|10.75|11.75|8.5313|11.9844|14.625|13.625|16.5|19.375|14.8125|23.6875|28.6875|27.1875|25.0313|32.0313|39.6875|38.5|47.875|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|
2025-05-10 07:26:33|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|
2025-05-10 07:26:38|usa_0331|BBBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:26:39|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.16|337.92|140.16|64.96|34.24|14.08|101.44|37.12|11.2|8.64|7.04|3.86|8.9|20.82|27.1|33.93|32.5|31|39.58|41.4|43.64|42.12|40.53|58.3|47.7|59.64|77|85.41|84.38|90.48|101.76|66.68|96.53|69.46|51.33|56.15|68.1|91.2|107.06|97.97|83.08|103.16|81.43|87.11|99.64|92.22|102.43|151.86|169.88|197.8|203.23|213.51|185.25|181.61|170.42|181.35|207.3|206.26|228.2|229.725|262.79|270.49|295.74|329.34|379.51|362.26|354.74|384.86|433.94|441.93|447.2|417.02|410.72|430.15|350.31|453.16|508.09|576.62|577.71|594.27|694.69|763.46|713.44|674.84|822.57|798.94|804.58|761.38|640.18|567.69|652.15|683.05|780.24|707.1|794.43|815.31|763.6|882.69|927.22|803|
2025-05-10 07:26:43|usa_0333|L|price|0|8.6837|8.6587|8.6337|9.9352|10.8485|10.736|12.1245|14.0017|17.55|19.8001|17.3501|21.7998|27.7501|27.4997|24.65|23.2999|27.05|26.2001|38.1001|26.6498|28.6|26.25|31.5999|31.5502|35.3498|43.7001|50.25|49.6998|42.9501|43.85|34.7999|39.2499|41.5499|40.0499|44.7499|43.8|42.9001|44.6|50.0501|48.0498|43.9999|37.8497|36.6|37.1999|35.9|34.3999|35.3498|34.7503|39.5007|48.3999|58.5007|62.7006|60.3998|63.1006|61.9006|75.3998|71.1006|80.1006|90.3998|84.9006|92.1338|81.765|62.5087|63.99|55.8431|69.0263|51.9919|54.3619|46.9556|51.9919|55.695|70.4088|65.728|51.271|50.165|55.38|50.56|40|28.72|35.76|38.92|46.24|39.88|47.56|43.8|35.96|34.88|43.92|41.48|40.76|32.2|31.48|32.84|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|
2025-05-10 07:26:52|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|
2025-05-10 07:26:58|usa_0335|RF|price|0|2.5542|3.0601|3.3068|3.3809|3.3562|3.3068|3.9115|3.9978|4.7382|5.4292|5.4785|5.9844|7.1813|8.6496|8.1437|7.9586|8.045|8.0944|6.8111|5.059|5.75|6.0214|5.7993|5.6636|6.2065|6.2065|6.8975|6.3916|5.7508|6.4409|5.4748|6.5329|8.6493|8.9253|10.4435|10.9956|10.5815|11.6397|11.5017|13.3419|15.5364|13.664|14.0688|13.1073|12.6518|14.1194|14.1447|12.5506|14.7773|15.0304|16.4474|17.4089|17.7632|18.9271|19.5344|20.9261|22.4696|25.6073|29.7571|34.1599|33.9575|33.249|29.3522|32.6417|28.0365|31.1235|24.2915|20.3441|18.4717|16.0931|18.3705|22.1154|23.0263|25.9109|23.3684|24.2429|27.8138|28.4616|26.4535|27.0122|26.2348|27.3522|27.7328|30.1215|29.5709|29.8641|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|
2025-05-10 07:27:05|usa_0338|COG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:06|usa_0339|AME|price|0|1.3936|1.7131|1.7315|2.0742|1.926|1.9631|1.9816|1.8149|1.9631|1.7964|1.5741|2.0927|2.2038|2.2131|1.9538|1.9353|2.3797|2.3983|2.8335|2.0927|2.4631|2.3334|1.9631|1.926|1.889|2.1112|2.1483|2.0001|1.9075|1.9445|1.2778|1.4075|1.7779|1.852|1.9075|2.0186|2.4816|2.3149|2.2223|2.4075|2.5927|2.0001|2.0186|1.889|1.8334|2.1853|2.6297|2.5003|2.6855|2.6668|2.5373|2.7779|2.6114|3.1853|2.7966|3.2965|3.1299|3.4817|3.4817|4.0002|4.3521|4.3428|2.5557|3.3057|2.7038|3.4354|2.9353|2.8242|2.889|2.7131|3.139|3.8428|4.0891|4.5262|3.8935|4.7247|5.5129|5.5188|4.3143|5.7025|4.8906|5.4299|6.35|7.15|7.5974|9.1352|8.9842|10.5694|11.9265|12.4006|12.7325|12.6051|13.3222|14.0392|12.9044|14.1518|15.3519|17.6364|19.2099|20.8188|19.5165|20.9877|18.1209|13.4273|13.8985|15.3697|15.5163|16.9964|18.4276|17.8453|21.2322|26.168|29.2481|29.9348|21.9811|28.0681|32.3416|33.275|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|
2025-05-10 07:27:13|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|
2025-05-10 07:27:21|usa_0342|FLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:23|usa_0343|NLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:24|usa_0344|TXT|price|0|3.4063|4|4.4063|4.0782|3.8438|3.5625|3.8282|4.2344|5.6719|6.875|5.75|6.125|8.0938|7.125|6.8907|7.875|8.5469|7.5938|8.4375|5.6563|6.5|6|6.5313|5.9375|6.75|6.4063|6.75|6.1563|5.6563|5.9375|5.125|6.8438|7.8125|8.0313|8.75|9.9063|9.0938|9.3438|9|11.1875|11.8125|14.0313|14.5313|14.5625|13.5|13.0938|12.7188|12.594|14.1565|14.5315|17.0625|16.875|20|19.969|21.25|23.5625|26.25|33.1875|32.5|31.25|38.5|35.844|30.3125|37.9688|38.6875|41.1563|38.6875|38.3438|30.4375|27.1563|23.0625|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.5616|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|
2025-05-10 07:27:31|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|
2025-05-11 06:46:35|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-05-11 06:46:41|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-05-11 06:46:48|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-05-11 06:46:55|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-05-11 06:47:02|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-11 06:47:08|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-05-11 06:47:15|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-05-11 06:47:22|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-05-11 06:47:28|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-05-11 06:47:35|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-05-11 06:47:41|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-05-11 06:47:48|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-05-11 06:47:55|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-05-11 06:48:05|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-05-11 06:48:12|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-05-11 06:48:20|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-05-11 06:48:29|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-05-11 06:48:36|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:48:37|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-05-11 06:48:44|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|
2025-05-11 06:48:51|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-05-11 06:48:58|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-05-11 06:49:05|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-05-11 06:49:13|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-05-11 06:49:18|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-05-11 06:49:22|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-05-11 06:49:29|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-05-11 06:49:35|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-11 06:49:40|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|150.34|
2025-05-11 06:49:47|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|
2025-05-11 06:49:53|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-05-11 06:49:57|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|
2025-05-11 06:50:04|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-05-11 06:50:08|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-05-11 06:50:14|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-05-11 06:50:22|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-05-11 06:50:29|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-05-11 06:50:35|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-05-11 06:50:42|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-11 06:50:49|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|
2025-05-11 06:50:57|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-05-11 06:51:05|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:51:06|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|
2025-05-11 06:51:08|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-05-11 06:51:15|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-05-11 06:51:22|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-11 06:51:28|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-05-11 06:51:35|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-05-11 06:51:38|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-05-11 06:51:45|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:51:47|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-05-11 06:51:52|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.22|
2025-05-11 06:51:59|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|
2025-05-11 06:52:07|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-05-11 06:52:15|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-05-11 06:52:21|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-05-11 06:52:28|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|
2025-05-11 06:52:34|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-05-11 06:52:42|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-05-11 06:52:46|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-05-11 06:52:52|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-05-11 06:52:59|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:53:00|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-05-11 06:53:06|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-05-11 06:53:14|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|58.3|
2025-05-11 06:53:20|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-05-11 06:53:25|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1008.09|
2025-05-11 06:53:32|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-05-11 06:53:34|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-05-11 06:53:42|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-05-11 06:53:46|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-05-11 06:53:53|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-05-11 06:54:02|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-05-11 06:54:10|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|307.9|
2025-05-11 06:54:16|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-05-11 06:54:22|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|
2025-05-11 06:54:29|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-05-11 06:54:32|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-05-11 06:54:35|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-05-11 06:54:40|usa_0083|MS|price|0.65271105010295||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|
2025-05-11 06:54:47|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-05-11 06:54:57|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-05-11 06:55:05|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-05-11 06:55:13|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|
2025-05-11 06:55:20|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-05-11 06:55:25|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-05-11 06:55:34|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-05-11 06:55:40|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|217.83|
2025-05-11 06:55:47|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-05-11 06:55:54|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-05-11 06:56:02|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|
2025-05-11 06:56:07|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|
2025-05-11 06:56:13|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-05-11 06:56:17|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-05-11 06:56:25|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-05-11 06:56:30|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-05-11 06:56:37|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:56:38|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-05-11 06:56:41|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:56:43|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-05-11 06:56:51|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|
2025-05-11 06:56:55|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-05-11 06:57:04|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-05-11 06:57:13|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:57:15|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-05-11 06:57:22|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-05-11 06:57:27|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-05-11 06:57:34|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-05-11 06:57:42|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|
2025-05-11 06:57:50|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-05-11 06:57:57|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-05-11 06:58:02|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-05-11 06:58:10|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|383.28|
2025-05-11 09:28:22|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-05-11 09:28:30|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-05-11 09:28:37|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-05-11 09:28:42|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-05-11 09:28:49|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-11 09:28:56|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-05-11 09:29:06|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-05-11 09:29:14|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-05-11 09:29:21|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-05-11 09:29:27|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-05-11 09:29:34|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-05-11 09:29:41|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-05-11 09:29:48|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-05-11 09:29:55|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-05-11 09:30:03|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-05-11 09:30:11|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-05-11 09:30:18|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-05-11 09:30:25|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:30:26|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-05-11 09:30:34|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|
2025-05-11 09:30:42|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-05-11 09:30:48|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-05-11 09:30:54|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-05-11 09:31:02|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-05-11 09:31:07|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-05-11 09:31:10|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-05-11 09:31:18|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-05-11 09:31:26|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-11 09:31:31|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|150.34|
2025-05-11 09:31:38|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|
2025-05-11 09:31:45|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-05-11 09:31:49|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|
2025-05-11 09:31:57|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-05-11 09:32:02|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-05-11 09:32:09|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-05-11 09:32:16|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-05-11 09:32:22|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-05-11 09:32:28|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-05-11 09:32:35|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-11 09:32:44|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|
2025-05-11 09:32:50|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-05-11 09:32:58|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:32:59|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|
2025-05-11 09:33:01|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-05-11 09:33:08|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-05-11 09:33:16|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-11 09:33:23|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-05-11 09:33:31|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-05-11 09:33:35|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-05-11 09:33:43|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:33:44|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-05-11 09:33:49|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.22|
2025-05-11 09:33:56|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|
2025-05-11 09:34:02|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-05-11 09:34:10|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-05-11 09:34:17|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-05-11 09:34:26|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|
2025-05-11 09:34:33|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-05-11 09:34:40|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-05-11 09:34:45|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-05-11 09:34:51|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-05-11 09:34:59|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:35:01|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-05-11 09:35:09|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-05-11 09:35:16|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|58.3|
2025-05-11 09:35:23|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-05-11 09:35:29|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1008.09|
2025-05-11 09:35:36|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-05-11 09:35:39|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-05-11 09:35:46|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-05-11 09:35:51|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-05-11 09:35:58|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-05-11 09:36:05|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-05-11 09:36:11|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|307.9|
2025-05-11 09:36:16|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-05-11 09:36:20|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|
2025-05-11 09:36:28|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-05-11 09:36:30|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-05-11 09:36:34|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-05-11 09:36:37|usa_0083|MS|price|0.65271105010295||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|
2025-05-11 09:36:46|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-05-11 09:36:52|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-05-11 09:37:00|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-05-11 09:37:08|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|
2025-05-11 09:37:15|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-05-11 09:37:20|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-05-11 09:37:27|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-05-11 09:37:32|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|217.83|
2025-05-11 09:37:40|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-05-11 09:37:48|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-05-11 09:37:56|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|
2025-05-11 09:38:03|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|
2025-05-11 09:38:10|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-05-11 09:38:16|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-05-11 09:38:24|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-05-11 09:38:30|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-05-11 09:38:40|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:38:41|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-05-11 09:38:45|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:38:46|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-05-11 09:38:54|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|
2025-05-11 09:38:58|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-05-11 09:39:07|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-05-11 09:39:15|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:39:16|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-05-11 09:39:23|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-05-11 09:39:28|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-05-11 09:39:37|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-05-11 09:39:45|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|
2025-05-11 09:39:56|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-05-11 09:40:07|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-05-11 09:40:15|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-05-11 09:40:22|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|383.28|
2025-05-14 14:18:13|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-05-14 14:18:19|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-05-14 14:18:24|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-05-14 14:18:29|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-05-14 14:18:35|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-14 14:18:39|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-05-14 14:18:45|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-05-14 14:18:51|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-05-14 14:18:57|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-05-14 14:19:03|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-05-14 14:19:05|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-05-14 14:19:08|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-05-14 14:19:11|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-05-14 14:19:14|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-05-14 14:19:17|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-05-14 14:19:19|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-05-14 14:19:23|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-05-14 14:19:25|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-14 14:19:29|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-05-14 14:19:29|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-05-14 14:19:35|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-05-14 14:19:34|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-05-14 14:19:40|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-05-14 14:19:41|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-05-14 14:19:46|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-05-14 14:19:47|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-05-14 14:19:53|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:19:52|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-05-14 14:19:55|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-05-14 14:19:58|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-05-14 14:20:01|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|
2025-05-14 14:20:03|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-05-14 14:20:08|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-05-14 14:20:09|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-05-14 14:20:14|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-05-14 14:20:16|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-05-14 14:20:20|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-05-14 14:20:22|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-05-14 14:20:28|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-05-14 14:20:28|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-05-14 14:20:33|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-05-14 14:20:36|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-05-14 14:20:37|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-05-14 14:20:43|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:20:44|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-05-14 14:20:44|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-05-14 14:20:50|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-14 14:20:50|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|
2025-05-14 14:20:55|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|162.22|
2025-05-14 14:20:57|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-05-14 14:21:01|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|
2025-05-14 14:21:03|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-05-14 14:21:07|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-05-14 14:21:08|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-05-14 14:21:10|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|
2025-05-14 14:21:14|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-05-14 14:21:18|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-05-14 14:21:18|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-05-14 14:21:21|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-05-14 14:21:22|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-05-14 14:21:27|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-05-14 14:21:29|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-05-14 14:21:34|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-05-14 14:21:35|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-14 14:21:39|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-05-14 14:21:40|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|162.19|
2025-05-14 14:21:45|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-05-14 14:21:46|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|
2025-05-14 14:21:51|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-05-14 14:21:51|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-14 14:21:55|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|
2025-05-14 14:21:57|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|
2025-05-14 14:22:01|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-05-14 14:22:03|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-05-14 14:22:05|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-05-14 14:22:10|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:11|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|
2025-05-14 14:22:11|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-05-14 14:22:13|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-05-14 14:22:17|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-05-14 14:22:19|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-05-14 14:22:23|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-05-14 14:22:25|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-14 14:22:28|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-05-14 14:22:30|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-05-14 14:22:33|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-14 14:22:37|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-05-14 14:22:39|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|
2025-05-14 14:22:40|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-05-14 14:22:45|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-05-14 14:22:46|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:51|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:51|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-05-14 14:22:53|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|
2025-05-14 14:22:55|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-05-14 14:22:55|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.275|
2025-05-14 14:23:01|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-05-14 14:23:01|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|
2025-05-14 14:23:06|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-14 14:23:07|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-05-14 14:23:13|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-05-14 14:23:14|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-05-14 14:23:19|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-05-14 14:23:20|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-05-14 14:23:22|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-05-14 14:23:28|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:23:25|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|
2025-05-14 14:23:29|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-05-14 14:23:31|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-05-14 14:23:33|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.275|
2025-05-14 14:23:37|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-05-14 14:23:38|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|
2025-05-14 14:23:41|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-05-14 14:23:43|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-05-14 14:23:46|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-05-14 14:23:49|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-05-14 14:23:53|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:23:54|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-05-14 14:23:54|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-05-14 14:24:00|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|
2025-05-14 14:24:00|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-05-14 14:24:05|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-05-14 14:24:06|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|62.39|
2025-05-14 14:24:11|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-05-14 14:24:12|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-05-14 14:24:15|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-05-14 14:24:17|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|998.62|
2025-05-14 14:24:23|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-05-14 14:24:20|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-05-14 14:24:26|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:24:25|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-05-14 14:24:27|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-05-14 14:24:30|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-05-14 14:24:33|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-05-14 14:24:34|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-05-14 14:24:39|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|62.4|
2025-05-14 14:24:41|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-05-14 14:24:45|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-05-14 14:24:47|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-05-14 14:24:49|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|998.3|
2025-05-14 14:24:55|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-05-14 14:24:54|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|319.4|
2025-05-14 14:24:58|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-05-14 14:24:58|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-05-14 14:25:03|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-05-14 14:25:03|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|
2025-05-14 14:25:11|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-05-14 14:25:08|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-05-14 14:25:13|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-05-14 14:25:16|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-05-14 14:25:15|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-05-14 14:25:19|usa_0083|MS|price|0.65271105010295||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|
2025-05-14 14:25:22|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-05-14 14:25:28|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|319.4|
2025-05-14 14:25:27|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-05-14 14:25:33|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-05-14 14:25:33|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-05-14 14:25:37|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|
2025-05-14 14:25:44|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-05-14 14:25:41|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-05-14 14:25:46|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-05-14 14:25:50|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-05-14 14:25:48|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|
2025-05-14 14:25:53|usa_0083|MS|price|0.65271105010295||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|
2025-05-14 14:25:55|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-05-14 14:26:00|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-05-14 14:26:00|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-05-14 14:26:05|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-05-14 14:26:06|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-05-14 14:26:11|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-05-14 14:26:12|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|230.7|
2025-05-14 14:26:19|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|
2025-05-14 14:26:19|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-05-14 14:26:26|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-05-14 14:26:26|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-05-14 14:26:31|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-05-14 14:26:32|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|
2025-05-14 14:26:36|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-05-14 14:26:37|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|
2025-05-14 14:26:41|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|230.7|
2025-05-14 14:26:43|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-05-14 14:26:47|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-05-14 14:26:48|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-05-14 14:26:53|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-05-14 14:26:55|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-05-14 14:27:00|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|
2025-05-14 14:27:00|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-05-14 14:27:07|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:04|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|
2025-05-14 14:27:08|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-05-14 14:27:11|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:09|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-05-14 14:27:12|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-05-14 14:27:13|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-05-14 14:27:18|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|
2025-05-14 14:27:19|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-05-14 14:27:22|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-05-14 14:27:23|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-05-14 14:27:29|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:30|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-05-14 14:27:33|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:29|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-05-14 14:27:35|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:34|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-05-14 14:27:36|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-05-14 14:27:41|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|
2025-05-14 14:27:42|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-05-14 14:27:45|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-05-14 14:27:46|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-05-14 14:27:50|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-05-14 14:27:56|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:53|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-05-14 14:27:57|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-05-14 14:27:59|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|
2025-05-14 14:28:04|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-05-14 14:28:06|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-05-14 14:28:08|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-05-14 14:28:12|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-05-14 14:28:14|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-05-14 14:28:17|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-05-14 14:28:20|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|
2025-05-14 14:28:22|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|399.4|
2025-05-14 14:28:27|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|
2025-05-14 14:28:27|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-05-14 14:28:34|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-05-14 14:28:31|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|
2025-05-14 14:28:39|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|
2025-05-14 14:28:38|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-05-14 14:28:43|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|
2025-05-14 14:28:45|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|399.39|
2025-05-14 14:28:51|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|
2025-05-14 14:28:49|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|
2025-05-14 14:28:54|usa_0123|WMB|price|0|3.0453|3.3685|3.7428|3.7598|3.8108|3.5726|4.117|4.0489|4.083|3.8788|3.8448|4.0489|3.1984|3.1984|2.5178|3.1644|4.3552|4.6785|4.7805|3.1813|3.7428|4.2532|4.4232|4.151|4.1|5.0867|5.6821|5.2568|4.3892|4.083|3.5386|3.5216|4.3211|4.3211|4.8655|5.2229|4.8655|3.9469|4.7635|5.3419|6.5668|7.4515|8.5572|6.6349|6.5328|7.7917|8.1659|6.8391|8.3364|8.963|10.0232|11.2761|12.9466|12.7217|13.1072|14.4565|17.2032|16.8659|18.0465|21.8775|24.6724|26.0217|22.1666|24.046|30.455|32.8162|28.8648|23.5641|33.8764|32.1416|32.5753|30.7923|33.0379|26.9068|22.293|20.8395|19.239|4.8914|1.8455|2.2048|3.74|6.4511|7.6923|8.019|7.8148|9.7275|9.8808|13.3023|15.3601|15.5153|20.4557|18.9205|17.4669|19.0756|19.4921|21.3294|23.2403|25.8207|27.8132|29.2177|26.9313|32.9169|19.3125|11.8243|9.2928|12.747|14.5925|17.2138|18.8633|14.9273|15.6051|20.1862|25.4614|24.702|19.8759|26.9639|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|
2025-05-14 14:28:55|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|
2025-05-14 14:29:01|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:00|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|
2025-05-14 14:29:02|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|
2025-05-14 14:29:04|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|
2025-05-14 14:29:06|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|
2025-05-14 14:29:10|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|
2025-05-14 14:29:13|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|53.16|
2025-05-14 14:29:15|usa_0129|CI|price|0|5.3194|5.3472|4.9167|4.8611|4.8056|3.4862|4.0555|4.9305|5.5277|6.5972|6|7.1389|8.0694|7.0417|6.0139|6.1111|6.8889|7.0417|7.2361|4.875|5.1945|5.2083|5.9445|5.2361|5.9167|6.2083|6.9445|6.6111|5.6249|5.5694|4.1945|4.5417|5.9167|5.1805|5.0277|6.7917|5.6528|6.1945|5.5555|6.5139|6.8889|6.7639|7.2222|6.9722|6.5972|8.1111|6.8472|7.0693|8.3056|8.625|11.5694|11.4722|12.6944|13.0972|13.3194|15.1805|16.2222|19.7152|20.7222|19.2083|22.7777|23|22.0416|25.7708|27.9375|29.6666|25.9166|26.8541|25.25|31.7916|34.8|44.1|35.7866|31.94|27.65|30.8833|33.7966|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|
2025-05-14 14:29:21|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:19|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2514|35.231|37.4754|47.3504|44.9166|55.2006|45.3655|29.2661|26.1839|15.3612|8.5484|3.1421|7.0422|7.511|2.5935|2.4239|5.2168|4.8378|7.3714|8.5185|9.516|9.8651|8.8776|9.107|5.955|5.3864|7.6607|12.8476|10.284|13.1967|17.1866|16.1293|18.633|26.0642|36.4679|44.4378|37.9542|51.8241|55.6196|39.6499|41.0863|43.3904|42.6523|26.7026|35.0615|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|
2025-05-14 14:29:25|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:22|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|
2025-05-14 14:29:26|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|
2025-05-14 14:29:27|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|
2025-05-14 14:29:32|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|
2025-05-14 14:29:33|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|53.16|
2025-05-14 14:29:39|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2514|35.231|37.4754|47.3504|44.9166|55.2006|45.3655|29.2661|26.1839|15.3612|8.5484|3.1421|7.0422|7.511|2.5935|2.4239|5.2168|4.8378|7.3714|8.5185|9.516|9.8651|8.8776|9.107|5.955|5.3864|7.6607|12.8476|10.284|13.1967|17.1866|16.1293|18.633|26.0642|36.4679|44.4378|37.9542|51.8241|55.6196|39.6499|41.0863|43.3904|42.6523|26.7026|35.0615|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|
2025-05-14 14:29:38|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|
2025-05-14 14:29:45|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:46|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|
2025-05-14 14:29:45|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|
2025-05-14 14:29:51|usa_0137|CSX|price|0|0.5552|0.663|0.6804|0.6875|0.6528|0.5764|0.6806|0.6667|0.6458|0.7257|0.6701|0.8403|1.0278|0.9097|0.7639|0.809|0.8819|0.9688|1.0833|0.809|0.8403|0.7465|0.8472|0.8819|0.8333|0.8958|0.9618|0.9965|0.941|0.9444|0.7431|0.8819|1.0243|1.2604|1.4618|1.6076|1.625|1.7604|1.6389|1.9097|1.875|1.9861|2.1563|2.2743|2.2778|2.0972|1.9028|1.9341|2.1875|2.0868|2.3368|2.5347|2.5347|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3368|2.3056|2.1632|2.5174|2.3542|1.7431|1.3056|1.1771|1.2118|1.441|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6555|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|
2025-05-14 14:29:52|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|
2025-05-14 14:29:57|usa_0138|JCI|price|0|0.736|0.7517|0.8103|0.8769|1.0022|1.0257|1.1431|1.0648|1.1|1.2331|1.1588|1.4758|2.0356|2.2001|2.2001|2.5524|3.077|2.7403|3.3352|2.8499|3.3979|4.2904|4.447|4.4784|4.4313|4.8385|5.9659|6.3104|5.9502|7.1247|6.2477|5.3865|5.9502|6.0129|4.8541|4.3061|4.6663|4.2591|4.3374|5.183|5.6684|5.183|5.4178|6.467|6.2477|5.7467|5.9502|5.9559|6.63|6.7704|7.8988|8.9332|8.9645|10.2183|10.8138|13.2587|13.7915|17.4432|20.5776|22.5993|27.395|31.5952|27.7085|37.8327|35.9834|47.5181|51.781|38.9925|50.0257|47.5181|52.0317|55.6677|43.3606|54.6647|45.6375|59.078|32.4176|13.5508|14.1426|17.1316|12.8989|19.0373|20.4917|26.5801|28.7366|33.2401|30.7526|35.848|33.9021|29.2882|27.9341|28.9472|26.9612|27.5831|28.0746|30.4918|31.6453|33.8921|22.9587|20.5303|22.8086|20.7322|18.1329|11.1842|10.1279|13.4521|17.8533|18.4747|19.8054|18.2417|19.0184|21.4571|23.1814|25.5943|21.0999|24.1859|29.0893|27.3651|29.1308|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|
2025-05-14 14:29:58|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|
2025-05-14 14:30:05|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|
2025-05-14 14:30:05|usa_0139|NOC|price|0|12.3248|14.9682|13.8263|14.3738|12.3405|15.5|16.75|17.625|21.5|26.0625|23.4375|22.0625|24.6875|25|22.125|19.625|24.8125|20.625|23.375|12.75|14.9375|14.9375|15.4375|13.875|13.75|13.0625|11.5|8.75|7.375|9.25|7.75|8.6875|14.4375|12.6875|11.625|13.125|12|13.125|12.1875|17.0625|18.4375|20.875|17.5625|18.6875|19.9375|18.5625|22.625|21|24.438|26.0625|30.4375|32|31.8125|34.0625|40.125|41.375|37.8125|43.9063|60.6875|57.5|53.7188|51.5625|36.5|36.5625|29.9375|33.1563|31.7813|27.0313|26.4688|33.125|45.4375|41.5|43.5|40.05|50.5|50.405|56.525|62.5|62.02|48.5|42.9|43.145|43.11|47.8|49.21|53.725|53.33|54.36|53.98|55.25|54.35|60.11|68.29|64.06|68.07|67.7|74.22|77.87|78|78.64|77.81|66.9|60.54|45.04|43.64|45.68|51.75|55.85|65.57|54.44|60.63|64.78|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|
2025-05-14 14:30:12|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|
2025-05-14 14:30:13|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|
2025-05-14 14:30:19|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|202.13|166.21|
2025-05-14 14:30:20|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|
2025-05-14 14:30:22|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|
2025-05-14 14:30:26|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|
2025-05-14 14:30:29|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|
2025-05-14 14:30:32|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|
2025-05-14 14:30:39|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|202.13|166.21|
2025-05-14 14:30:35|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|
2025-05-14 14:30:42|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|
2025-05-14 14:30:42|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|
2025-05-14 14:30:48|usa_0146|ITW|price|0|1.2813|1.6836|1.543|1.7071|1.5508|1.5|1.75|1.7657|2.1329|2|1.8204|2.1875|2.4922|2.6172|2.6329|3.2422|4.3438|4.9063|5.875|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|
2025-05-14 14:30:49|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|
2025-05-14 14:30:54|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|
2025-05-14 14:30:55|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|
2025-05-14 14:31:01|usa_0148|ADM|price|0|2.6903|3.2688|2.8688|2.574|2.4844|2.2796|2.2799|2.475|2.7276|3.1338|2.7961|3.527|4.0375|3.7145|3.7944|3.9218|4.2005|5.2331|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|
2025-05-14 14:31:03|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|
2025-05-14 14:31:07|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|
2025-05-14 14:31:08|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|
2025-05-14 14:31:13|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|
2025-05-14 14:31:14|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|
2025-05-14 14:31:20|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:31:20|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|
2025-05-14 14:31:21|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|
2025-05-14 14:31:26|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|
2025-05-14 14:31:29|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|
2025-05-14 14:31:32|usa_0154|CAH|price|0||0.9195|1.1026|1.043|0.9067|0.9535|1.0258|0.8173|1.1101|1.1101|1.0555|1.2701|1.8011|1.7262|1.2972|1.2428|1.5662|1.6411|1.3685|0.8409|1.229|1.3685|1.5454|1.4161|1.6782|2.0254|2.2773|2.6688|2.342|2.9411|2.7233|3.6424|4.8338|5.0891|6.4337|5.1912|5.2337|5.1061|4.9359|5.1486|5.0636|4.8508|6.255|8.0847|7.8294|8.34|8.9091|9.8667|10.1323|10.0526|11.781|11.6481|13.6694|15.3446|17.5785|18.5895|17.353|18.2707|22.6579|23.9748|28.1438|29.9188|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0951|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2636|52.3814|50.7227|44.8994|41.4671|37.7045|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|
2025-05-14 14:31:37|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:31:36|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|96.59|
2025-05-14 14:31:39|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|
2025-05-14 14:31:42|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|
2025-05-14 14:31:45|usa_0157|BDX|price|0|2.902|2.8639|2.4831|2.2393|2.1327|2.0261|2.2775|2.4145|3.0315|3.3285|3.3667|3.7779|5.2556|6.718|6.002|6.0934|7.632|7.7691|7.693|6.2152|6.7942|6.261|6.977|6.3371|6.1543|6.9922|6.977|7.5406|7.373|8.546|8.0128|9.0791|9.5362|9.0639|8.287|8.3479|8.5917|9.0791|9.1554|9.5819|8.8659|9.7494|9.1706|8.7135|9.1401|9.9627|11.7602|11.6993|13.2231|14.1976|15.3248|18.2801|19.9558|19.5597|21.5705|21.144|21.9361|25.1352|23.3376|24.3735|33.1784|37.8399|40.0944|41.6177|37.3524|29.2482|27.3592|26.0796|25.6531|27.9686|25.775|33.7573|34.4349|34.8931|36.0728|32.3193|36.7747|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.4356|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.392|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6761|65.555|69.523|68.0021|76.8838|76.757|65.9254|72.243|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2305|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6726|139.9916|138.1002|129.3355|150.2285|148.0154|165.34|175.2259|161.4013|178.843|190.2205|191.0395|208.6956|211.2695|233.5566|254.4593|219.6734|243.4717|245.6946|246.6208|265.1544|224.0119|233.2739|226.849|243.9494|237.0566|237.0956|239.6597|245.1779|259.334|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|
2025-05-14 14:31:47|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|
2025-05-14 14:31:51|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|62.57|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|96.59|
2025-05-14 14:31:53|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|
2025-05-14 14:31:56|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|
2025-05-14 14:31:59|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|
2025-05-14 14:32:01|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|
2025-05-14 14:32:07|usa_0161|AFL|price|0|0.2943|0.3713|0.3988|0.3345|0.2795|0.2932|0.362|0.3875|0.45|0.6031|0.5906|0.6906|0.9542|1.1042|0.8583|0.8667|0.8583|0.8667|1.1167|0.9417|1.0833|0.8917|0.8833|0.9167|1.1333|1.0667|1.1917|1.2|0.9833|1.0583|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.7344|4.4375|5.3438|4.6875|5.9063|6.7813|6.3906|7.9063|7.5781|7.1406|10.9688|13.6094|11.9688|10.4688|11.7969|11.3906|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|
2025-05-14 14:32:12|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|
2025-05-20 08:04:57|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-05-20 08:05:03|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-05-20 08:05:09|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-05-20 08:05:14|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-05-20 08:05:19|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-20 08:05:24|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-05-20 08:05:29|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-05-20 08:05:35|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-05-20 08:05:40|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-05-20 08:05:45|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-05-20 08:05:47|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|
2025-05-20 08:05:51|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-05-20 08:05:52|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|
2025-05-20 08:05:58|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-05-20 08:05:58|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|
2025-05-20 08:06:03|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-05-20 08:06:04|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|
2025-05-20 08:06:08|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-05-20 08:06:09|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|
2025-05-20 08:06:13|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-05-20 08:06:14|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|
2025-05-20 08:06:19|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-05-20 08:06:19|usa_0006|GE|price|0|5.4567|5.7165|5.4826|6.0934|5.7036|5.4566|5.7945|5.8854|6.1453|6.4312|5.9763|7.5613|8.1591|8.4189|7.4705|8.9387|10.9003|11.3031|12.7843|9.1724|8.3929|9.1205|9.0166|9.3022|9.2503|10.7315|11.7448|13.4078|13.3558|14.3953|11.329|11.9268|14.4732|15.3826|14.4213|15.9023|15.7465|16.1622|16.2661|17.7732|18.5268|19.9039|19.9299|21.8009|20.7873|19.3843|20.0078|21.2031|22.4503|23.4377|26.5038|29.9338|32.3763|36.066|37.833|41.2109|41.2628|108.7177|113.187|122.0216|143.3286|151.3319|132.3113|169.7285|183.9679|187.9176|197.1678|257.3471|258.0747|254.4374|287.8011|239.1587|208.8382|243.2122|185.5896|199.9579|186.8369|144.9295|122.9781|121.4814|127.2187|143.0836|148.7212|154.5583|152.2633|161.1666|167.5296|182.0974|179.9022|172.8678|167.9786|174.8634|173.5163|164.4364|176.1106|185.6395|176.4099|190.9777|206.5433|184.9411|184.6417|133.1556|127.2187|80.8213|50.4385|58.4707|81.9189|75.4831|90.7992|71.9409|81.0707|91.2482|100.0288|94.092|75.9321|89.3524|100.1286|103.9701|113.2995|104.7185|115.345|115.6942|119.1865|139.8408|129.1644|131.1101|127.8174|126.0712|123.7763|132.5569|125.8218|155.4064|158.5993|157.0527|147.7733|157.6514|148.6713|134.752|120.6333|87.0575|67.2513|67.8999|56.3255|37.7665|49.8398|52.3842|44.6014|55.6769|39.6124|34.0747|31.0813|53.8809|65.5052|67.1515|64.2517|58.9135|57.0613|39.706|38.6084|52.2532|76.4002|87.7883|88.3477|101.9975|140.2775|158.97|188.58|166.79|200.15|
2025-05-20 08:06:24|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-05-20 08:06:26|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|
2025-05-20 08:06:30|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:06:31|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|
2025-05-20 08:06:31|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-05-20 08:06:36|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|
2025-05-20 08:06:36|usa_0009|PFE|price|0|1.4951|1.7294|1.569|1.4111|1.3421|1.2927|1.3865|1.6677|1.6924|1.9538|1.87|1.9983|2.3733|2.8223|2.2894|2.4078|2.8568|2.842|2.7334|1.8404|2.1759|2.0378|2.1463|2.2894|2.2696|2.2647|2.7088|2.7433|2.393|2.5312|2.7878|3.1874|4.2235|4.3814|5.1413|6.6313|5.4867|5.7629|5.9011|5.7234|4.9143|5.2893|4.6972|5.4472|4.263|4.9834|5.4571|6.0989|6.7696|7.2727|8.4273|9.947|10.618|11.2693|12.4929|13.1048|13.2824|18.8677|18.9664|23.5452|31.4791|34.3211|33.4527|39.6103|43.8141|34.6566|34.0448|30.7291|34.6369|45.472|42.5708|43.5774|38.7933|37.9407|37.6041|37.7513|37.6471|34.0206|27.4916|28.96|29.5189|32.3515|28.78|33.4693|33.2041|32.5066|28.9884|25.4738|24.8865|26.1275|23.6549|22.0918|23.6076|22.2339|26.8664|24.536|23.9297|24.2233|23.1434|21.5329|19.8277|16.5499|17.4688|16.7773|12.9027|14.21|15.6784|17.232|16.2468|13.509|16.2657|16.5878|19.2404|19.5151|16.7489|20.5003|21.4524|21.7887|23.5413|23.7585|27.3401|26.5348|27.2122|29.0168|30.4284|28.1169|28.0127|29.5095|32.9578|31.7641|29.7558|30.5799|28.079|33.3556|32.0862|30.7694|32.4083|31.821|33.8198|34.3124|33.6209|34.3693|41.749|41.3511|40.2333|41.0385|34.0377|37.1165|30.921|30.9778|34.7672|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|
2025-05-20 08:06:41|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-05-20 08:06:41|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|
2025-05-20 08:06:46|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-05-20 08:06:47|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|
2025-05-20 08:06:51|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-05-20 08:06:53|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|
2025-05-20 08:06:56|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-05-20 08:06:58|usa_0013|T|price|0||||||3.8206|4.0643|4.4495|4.7011|5.2828|4.9055|5.3772|5.841|6.8866|6.6664|7.0595|7.3661|7.3347|8.278|6.4856|6.8394|7.4762|7.6177|7.6177|8.4667|9.6223|10.7308|12.0515|10.66|10.1648|9.8817|10.5657|10.5893|10.094|10.5421|12.193|10.8487|11.5091|12.9241|13.9618|14.7401|14.6222|16.2259|15.6599|15.2353|16.4145|16.0372|15.2353|15.8485|17.9711|20.754|21.6031|19.8578|18.5843|18.1598|19.5748|19.8107|23.3483|23.1832|27.6406|32.723|30.1877|33.4894|40.4703|35.612|43.7721|38.5365|36.7912|31.7914|33.2064|37.6403|36.0365|33.6819|30.233|35.5611|29.5613|28.2557|23.0181|15.1693|20.4597|15.1391|19.2824|16.7919|19.6748|18.5201|18.3013|19.5843|19.4484|17.8786|17.9239|18.09|18.4824|20.4069|21.0484|24.5728|26.9802|29.7575|31.3197|31.931|31.365|28.9047|25.4256|21.071|21.5087|19.0182|18.7465|20.3842|21.154|19.5012|18.256|21.5842|22.1728|23.1011|23.7049|21.5238|22.8219|23.569|26.9123|28.4519|25.4407|27.6896|26.7161|25.5237|26.535|26.467|26.6859|26.5953|25.3501|24.6407|26.8067|24.5879|25.9689|29.5613|32.6102|30.648|32.097|31.3574|28.4745|29.5613|29.3424|26.9048|24.2332|25.3426|21.5389|23.6671|25.2897|28.5575|29.4934|21.9993|22.8143|21.5163|21.7049|22.8445|21.72|20.3842|18.5654|17.8334|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|
2025-05-20 08:07:00|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-05-20 08:07:03|usa_0014|MRK|price|0|2.247|2.4608|2.5553|2.3962|2.4906|2.4508|2.1874|2.3563|2.6289|2.8232|2.7135|3.4342|4.368|5.2391|4.9383|6.2104|7.7521|8.5479|10.3716|7.9463|7.8711|8.4602|8.6858|8.6858|9.7386|10.0582|11.3931|11.6563|10.453|13.0475|11.4495|13.5175|15.8676|17.4656|19.5713|25.0422|22.1281|21.9965|20.0789|19.5713|15.9616|16.018|13.8747|15.5104|13.4235|13.4235|16.0744|17.2024|19.2329|22.1657|25.2678|29.6107|28.0879|29.1595|31.754|35.9277|38.0145|46.1645|45.0929|47.8283|57.8396|60.3494|58.46|66.5536|72.3065|66.4408|58.4882|63.9458|59.2378|73.0639|70.9781|89.2738|72.3726|60.9398|63.5048|56.0673|54.904|48.2865|43.5857|53.9791|52.2341|57.736|48.2675|44.0529|42.1363|45.2925|31.4663|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.7369|39.9527|41.5737|42.1172|47.4856|49.2877|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9992|39.0373|42.1458|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0946|50.3652|50.451|54.9326|59.5095|56.1341|60.587|61.1115|61.0543|53.6549|51.9385|57.879|67.6431|72.8589|79.3047|79.9531|80.2678|86.7232|73.3643|73.7361|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|
2025-05-20 08:07:03|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-05-20 08:07:09|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|
2025-05-20 08:07:10|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-05-20 08:07:15|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-20 08:07:14|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|
2025-05-20 08:07:20|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:07:20|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|159.64|
2025-05-20 08:07:21|usa_0018|C|price|0|||||||||||||||18.6455|17.0827|20.8334|21.6667|26.5632|18.6455|21.5625|22.9167|19.4787|18.1245|18.0197|18.5417|23.23|23.751|22.9167|28.4372|17.0827|19.0615|25.4165|23.1252|29.5839|32.8133|33.5417|31.98|36.4577|40.3138|57.6563|65.7813|79.5838|64.7914|58.7501|53.7501|54.7914|53.9448|64.355|86.7908|106.0985|100.8498|119.97|124.094|135.9035|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|
2025-05-20 08:07:25|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|
2025-05-20 08:07:27|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|
2025-05-20 08:07:30|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-05-20 08:07:33|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|
2025-05-20 08:07:33|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|
2025-05-20 08:07:38|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|
2025-05-20 08:07:40|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-05-20 08:07:43|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|
2025-05-20 08:07:43|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-05-20 08:07:48|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|
2025-05-20 08:07:48|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-05-20 08:07:52|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|
2025-05-20 08:07:54|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-05-20 08:07:55|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|
2025-05-20 08:07:59|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-05-20 08:08:01|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|
2025-05-20 08:08:04|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-05-20 08:08:06|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|
2025-05-20 08:08:11|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|159.64|
2025-05-20 08:08:09|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-20 08:08:16|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0807|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|
2025-05-20 08:08:16|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|
2025-05-20 08:08:20|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|
2025-05-20 08:08:21|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-05-20 08:08:27|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:08:23|usa_0031|WMT|price|1|0.3229|0.4271|0.4089|0.3698|0.3698|0.4245|0.4401|0.474|0.4883|0.5156|0.5495|0.6693|0.8438|0.9688|0.9349|1.0104|1.1797|1.5521|1.1511|1.1406|1.1563|1.3698|1.3073|1.4063|1.5|1.8021|1.7292|1.7761|2.0677|2.6146|2.2292|2.75|3.375|3.9688|3.8542|4.4896|4.3542|4.6563|5.0729|5.4271|4.4583|4.2292|4.3958|4.4167|4.2083|4.1667|3.9167|3.8127|3.9583|4.4375|3.6042|3.3958|3.9792|4|4.4167|3.9583|4.7083|6.2604|5.8542|6.6458|8.4271|10.5208|11.5|14.3333|15.3333|14.0833|18.8958|18.25|18.4583|18.3125|15.125|18.9333|17.2467|18.6333|17.1333|19.8745|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19.0225|17.6483|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|
2025-05-20 08:08:28|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|
2025-05-20 08:08:28|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|
2025-05-20 08:08:30|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-05-20 08:08:32|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|
2025-05-20 08:08:36|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-05-20 08:08:38|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|
2025-05-20 08:08:41|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-20 08:08:43|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|
2025-05-20 08:08:48|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|
2025-05-20 08:08:47|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-05-20 08:08:54|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-05-20 08:08:53|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|
2025-05-20 08:08:57|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-05-20 08:09:03|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:08:58|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3889|9.2593|9.9444|10.0833|11.6111|12.6667|14|11.8611|11.3611|11.5278|10.4167|11.3056|8.2222|10.3333|13.0556|14.25|13.4722|15.1667|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34|44|42.625|41.4375|37.8125|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|
2025-05-20 08:09:04|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-05-20 08:09:04|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|
2025-05-20 08:09:07|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25|
2025-05-20 08:09:09|usa_0040|MMM|price|0|7.8724|8.4392|8.3762|8.3132|7.3308|7.7716|7.6205|7.9228|8.288|7.8597|7.6582|9.0438|10.6056|11.4621|10.1396|11.7519|13.0366|14.2836|16.4752|12.9736|11.5881|13.3011|12.9736|12.495|13.5026|14.3591|15.1401|16.047|16.3997|17.4577|15.5432|17.2813|17.8355|18.8684|18.1631|19.1959|17.8859|19.5486|20.657|20.2792|22.0677|21.7654|20.7326|21.9166|19.9516|20.002|22.2692|21.5137|23.4284|23.1257|22.7227|26.7533|26.048|27.8114|29.1581|34.6971|35.3764|42.6398|38.6685|34.3052|38.1198|34.3575|30.8041|29.7329|29.5762|36.3431|40.1577|40.9154|37.0225|34.4881|38.0937|50.3735|43.4341|47.6981|40.8911|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.1206|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.563|78.2399|70.4979|66.1754|58.1825|57.1123|48.1078|41.5697|50.2481|61.7024|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5863|74.9123|77.2701|77.6296|88.8832|91.4248|99.8357|117.2596|113.422|119.7594|118.4551|137.3839|137.9106|129.0064|118.5304|125.9464|139.3152|146.4135|147.3415|149.298|159.9663|174.0625|175.4922|196.787|183.5352|164.4727|176.1694|159.3058|173.7197|144.9253|137.4508|147.5004|114.1326|130.4194|133.9225|146.1376|161.095|166.0696|146.6643|148.512|124.4749|108.1965|92.3863|100.2621|87.8799|83.6828|78.2734|91.3997|88.6825|102.19|136.7|129.09|146.86|
2025-05-20 08:09:15|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:12|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|
2025-05-20 08:09:16|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|
2025-05-20 08:09:17|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-05-20 08:09:18|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|
2025-05-20 08:09:23|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-05-20 08:09:23|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|
2025-05-20 08:09:28|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-05-20 08:09:28|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||2.8785|1.9957|1.6887|1.0171|0.9979|1.3433|0.8828|0.8444|0.7676|0.8828|0.5949|0.3742|0.3646|0.3261|0.5757|0.864|1.2094|2.9936|3.4154|3.5499|3.6844|3.6457|3.6559|3.7231|6.4284|5.277|6.7931|3.6172|3.646|7.2153|7.8869|11.8304|14.4498|30.166|30.0509|36.0189|53.8412|58.202|36.844|62.3493|45.659|63.4915|59.2821|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|
2025-05-20 08:09:34|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|
2025-05-20 08:09:33|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|
2025-05-20 08:09:39|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|
2025-05-20 08:09:39|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-05-20 08:09:41|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|
2025-05-20 08:09:48|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:45|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-05-20 08:09:49|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|
2025-05-20 08:09:49|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-05-20 08:09:52|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|63.54|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25|
2025-05-20 08:09:54|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-05-20 08:10:01|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:57|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|
2025-05-20 08:10:03|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-05-20 08:10:03|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|
2025-05-20 08:10:10|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-05-20 08:10:10|usa_0054|HON|price|0|||||||8.2705|8.211|8.9845|10.1447|10.5612|11.1265|12.257|10.6802|9.6687|9.5497|10.9182|10.3827|10.8587|6.7235|7.6755|8.211|8.0325|7.735|7.7647|7.854|8.8952|8.3002|8.806|8.7465|6.6342|6.426|6.902|7.854|8.6275|10.4422|12.019|12.7924|12.376|14.3989|15.8567|15.8864|17.3442|18.8019|17.3739|16.4814|16.2434|16.1839|18.6829|21.1819|21.0034|22.6099|28.1434|27.1914|31.3564|31.8919|33.9149|39.9838|40.4598|36.9494|39.9838|42.2448|33.6769|42.1853|46.8263|59.9758|57.0603|54.9183|50.1569|32.0695|33.9139|45.0401|38.8404|33.3094|25.132|32.1956|36.4319|33.7957|20.6197|22.8473|20.3341|25.5604|25.0844|31.8243|32.2242|34.9804|34.1376|33.7092|35.4228|34.8706|35.6989|35.4609|40.7157|38.3644|38.9356|43.0671|43.8477|53.5768|56.6136|58.6128|53.7101|47.865|39.5543|31.2532|26.5219|29.8918|35.3657|37.3172|43.0957|37.1554|41.8295|50.6067|56.8421|56.7279|41.801|51.7395|58.1177|53.158|56.8802|60.4215|71.7309|75.5293|79.0516|86.9815|88.3047|88.4856|88.6474|95.1208|99.2999|97.0723|90.142|98.5955|106.6682|110.7331|110.9901|110.9135|119.5492|127.6104|135.7003|146.8252|138.3523|137.9119|159.3096|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|
2025-05-20 08:10:16|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|62.08|
2025-05-20 08:10:17|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.1022|51.8092|60.0175|60.194|74.8453|95.3219|90.9971|87.0254|86.3193|102.3828|100.088|112.7975|84.7305|75.7279|82.2592|93.3801|95.6749|111.7384|115.6219|144.9246|146.1602|131.3324|136.0984|110.7675|135.7013|170.1231|148.7198|145.6306|173.6535|153.1328|156.4426|187.1133|204.7655|225.5069|227.7134|259.8183|232.347|222.7487|229.3682|235.3259|259.4874|275.7053|301.8526|337.598|367.3864|371.8546|391.7133|400.1533|429.9414|466.1836|593.2794|614.7516|647.8909|750.2874|869.8121|700.3924|863.4821|1077.9564|1047.7959|971.138|1207.8138|1223.1733|1312.5375|1603.3204|1651.4933|1348.8417|1424.4104|1306.9522|1330.4103|1208.7632|1143.2481|916.5421|969.3229|828.5742|924.5849|966.8095|1110.5743|1195.5262|1194.3533|1139.2267|1100.3532|928.4388|973.5118|1038.1892|1143.2481|1107.3907|989.4299|1110.2392|1200.7205|1126.3247|1173.4085|1133.5297|976.863|724.6883|443.3584|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2735|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|
2025-05-20 08:10:21|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-05-20 08:10:23|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|
2025-05-20 08:10:25|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1034.34|
2025-05-20 08:10:31|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-05-20 08:10:29|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|
2025-05-20 08:10:35|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|
2025-05-20 08:10:33|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-05-20 08:10:39|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-05-20 08:10:39|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|
2025-05-20 08:10:43|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-05-20 08:10:44|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|
2025-05-20 08:10:50|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:10:48|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-05-20 08:10:51|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|
2025-05-20 08:10:55|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-05-20 08:10:57|usa_0063|ABT|price|0|1.3438|1.504|1.5118|1.4141|1.2852|1.3633|1.3008|1.3047|1.6563|1.793|1.7735|2.1368|2.6954|3.3595|2.6172|2.8516|3.7657|3.8985|3.6876|3.0157|2.9297|2.8125|3.0157|3.0079|3.422|3.6251|3.9845|4.2501|4.1095|5.1876|4.8907|5.6251|6.0001|6.4689|6.7345|8.6095|7.6251|7.4376|7.0626|7.5939|6.4376|6.4064|6.8439|7.4064|6.6564|7.2501|7.8439|8.1566|8.9376|10.1252|10.6564|10.4064|10.1877|10.8752|12.3127|12.6877|14.0315|16.594|15.9846|16.3909|18.8284|20.4378|21.7191|24.5004|23.4066|22.3129|18.3753|18.1565|17.719|22.0629|23.7816|24.2191|23.5954|24.0054|25.9254|27.8755|26.3004|18.8253|20.2003|20.0003|18.8053|21.8804|21.2753|23.3004|20.5503|20.3796|21.1803|23.3254|23.3104|24.5054|21.2003|19.7153|21.2353|21.8054|24.2804|24.3554|27.9005|26.7754|26.8104|28.0755|27.5755|26.4854|28.7905|26.6854|23.8504|23.5204|24.7354|26.9954|26.3404|23.3904|26.1204|23.9554|24.5254|26.3104|25.5704|28.1155|30.6455|32.2355|34.2806|32.7505|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|
2025-05-20 08:11:01|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|319.39|
2025-05-20 08:11:02|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|62.08|
2025-05-20 08:11:05|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-05-20 08:11:08|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|
2025-05-20 08:11:09|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|
2025-05-20 08:11:15|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-05-20 08:11:12|usa_0067|COST|price|2|3.9706|4.1176|3.8383|3.2206|3.6765|5.0001|4.7353|6.7059|7|6.7059|7.5294|8.7059|12.6471|8.5883|8.4706|10.4118|10.1765|11.7647|6.3529|9.4118|8.5295|8.6765|9.2354|8.7059|10.4706|10.4706|11|9.0001|9.0295|7.8236|9.0001|9.7354|13.0589|14.9412|13.1177|12.7059|7.9412|7.2353|9.1765|7.8824|6.8824|8.9412|9.5625|10|6.625|7.8438|7.688|6.813|7.0625|8.4375|8.5|8.625|10|9.9375|11.625|12.8125|16.875|18.0313|22.1563|24.4375|28.9375|23.5313|31.375|40.1563|36.25|37.375|45.8438|49.625|31.9375|34.4375|32.625|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1034.34|
2025-05-20 08:11:18|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|
2025-05-20 08:11:17|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-05-20 08:11:20|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-05-20 08:11:20|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|
2025-05-20 08:11:26|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|
2025-05-20 08:11:23|usa_0083|MS|price|0.65294924554184||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|
2025-05-20 08:11:30|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-05-20 08:11:30|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|
2025-05-20 08:11:35|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-05-20 08:11:35|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|
2025-05-20 08:11:43|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-05-20 08:11:43|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|
2025-05-20 08:11:50|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|319.39|
2025-05-20 08:11:50|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|
2025-05-20 08:11:55|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|
2025-05-20 08:11:57|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-05-20 08:12:00|usa_0078|HPQ|price|1|1.0676|1.2095|1.0038|1.1421|1.0499|1.0357|1.0286|1.0641|0.9009|1.0747|0.8584|1.1173|1.284|1.1173|1.1066|1.4223|1.589|1.7345|1.4223|1.6103|1.7345|1.433|1.433|1.6387|1.6103|1.5252|1.3549|1.2663|1.2343|1.2237|0.7378|1.1031|1.4507|1.5252|1.4294|1.6813|2.27|2.0856|1.6139|2.043|2.1246|2.043|2.0892|2.419|2.2771|2.2027|2.7773|2.8518|3.7526|4.4195|5.2565|4.8096|6.0085|4.9941|5.0083|5.973|5.9588|7.9522|7.0016|6.8101|8.5481|6.2993|6.8314|8.8957|8.9524|11.8822|8.4062|12.2865|15.3227|12.3929|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|
2025-05-20 08:12:06|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|
2025-05-20 08:12:04|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-05-20 08:12:09|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|
2025-05-20 08:12:10|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-05-20 08:12:12|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|
2025-05-20 08:12:14|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|226.12|
2025-05-20 08:12:15|usa_0083|MS|price|0.65294924554184||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|
2025-05-20 08:12:21|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-05-20 08:12:21|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|
2025-05-20 08:12:27|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-05-20 08:12:28|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|
2025-05-20 08:12:33|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|
2025-05-20 08:12:35|usa_0086|TMO|price|0|1.6942|2.3146|2.0601|2.4896|1.6791|1.8144|2.1567|2.2681|2.6341|3.1196|3.4635|3.4237|3.9333|5.7964|4.8648|4.3335|6.3409|5.9904|5.9585|3.4732|4.3016|4.5884|5.0027|5.1619|5.2894|6.8826|9.3998|7.8066|8.1571|7.7748|5.8629|7.3605|8.7307|9.2405|10.2601|11.8853|9.7822|10.3876|10.547|12.0126|14.3388|15.1353|16.1869|16.0594|14.8644|14.2431|17.541|17.1598|19.4525|23.0845|26.5979|29.8245|34.3416|35.8105|34.8432|35.4884|26.562|29.5737|34.4129|37.8542|34.7355|29.4131|12.9586|14.5717|11.6681|17.2602|11.5606|12.9048|17.5291|18.1743|22.3684|25.5946|19.34|18.9443|16.1648|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|
2025-05-20 08:12:37|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|
2025-05-20 08:12:43|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-05-20 08:12:42|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|
2025-05-20 08:12:48|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-05-20 08:12:48|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|
2025-05-20 08:12:53|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-05-20 08:12:54|usa_0091|DHR|price|0|0.0604|0.0866|0.0893|0.0945|0.1339|0.1391|0.1339|0.147|0.1601|0.168|0.1785|0.1654|0.2205|0.2599|0.2231|0.2599|0.4908|0.4961|0.6667|0.3569|0.4882|0.7716|0.6719|0.5932|0.6824|0.7139|0.6929|0.6404|0.6299|0.8346|0.6509|0.6719|0.8189|0.9029|0.8451|0.8504|0.9868|0.9554|0.9239|1.0918|1.1758|1.3595|1.4488|1.601|1.559|1.7532|1.8687|2.1944|2.4044|2.5616|2.7507|2.6668|3.1075|3.6534|3.475|3.9161|3.4962|4.2679|4.8712|5.3019|6.2518|6.1625|5.0392|9.1231|8.7766|9.7635|8.8501|8.1047|8.5667|8.2937|8.3567|11.4852|9.1647|9.4065|7.925|10.1305|11.9295|11.1451|9.5493|11.0359|11.046|11.4306|12.4065|15.4116|15.6837|17.424|17.2274|19.2868|17.943|17.5835|18.0841|18.7392|21.3495|21.6082|23.0695|24.3361|24.0035|25.3641|27.7862|29.4761|25.5421|25.9688|23.3148|19.018|18.2151|20.7414|22.616|25.2633|26.8456|24.9408|27.2857|31.6933|34.8714|35.6037|28.1793|31.606|37.6261|34.9923|37.055|37.559|41.7583|42.531|46.5758|51.8703|50.3922|52.8983|51.0506|57.5882|57.0439|57.5075|57.2522|62.4057|63.736|67.8614|69.493|69.0054|75.8226|74.812|76.0443|82.2853|86.7976|87.4802|96.3275|91.4162|117.0362|126.6991|128.0377|136.0606|122.701|156.7604|190.8908|196.9279|199.5342|237.9021|269.8871|291.6685|260.0381|224.7464|228.975|235.2958|223.4343|212.7608|219.9415|231.34|249.72|249.85|278.02|229.55|205|
2025-05-20 08:13:00|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|
2025-05-20 08:12:58|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-05-20 08:13:05|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:06|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-05-20 08:13:09|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:04|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|226.12|
2025-05-20 08:13:10|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-05-20 08:13:10|usa_0094|CAT|price|0|2.6641|2.9531|2.7266|2.9531|3.2031|2.3438|2.1875|1.9375|2.0078|2.0703|2.2109|2.625|3.2891|3.1094|2.3672|2.5078|3.0156|3.3438|4.5938|3.875|3.8984|4.2344|3.5938|3.9766|3.5703|3.625|3.8125|3.6172|3.8203|3.2891|2.6406|2.9375|2.9922|3.0859|2.7891|2.7422|3.125|3.3594|3.2578|3.3516|3.6953|4.6797|4.9375|5.5625|7.0235|6.25|6.7656|6.891|6.9375|8.0313|7.1094|7.3438|8.5|8.4688|9.4219|9.4063|10.0313|13.4531|13.4844|12.1406|13.7656|13.2188|11.1406|11.5|11.4844|15|13.7031|11.7656|9.8594|8.4688|8.4375|11.8281|11.095|12.5125|11.2|13.0625|14.2125|12.2375|9.305|11.43|12.3|13.915|17.21|20.755|19.7675|19.8587|20.1125|24.3775|22.86|23.8275|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|
2025-05-20 08:13:18|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|
2025-05-20 08:13:19|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|
2025-05-20 08:13:25|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|
2025-05-20 08:13:25|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-05-20 08:13:32|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|
2025-05-20 08:13:33|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-05-20 08:13:40|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:37|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|
2025-05-20 08:13:41|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-05-20 08:13:42|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|
2025-05-20 08:13:47|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-05-20 08:13:49|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|
2025-05-20 08:13:54|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-05-20 08:13:54|usa_0101|NEE|price|0|2.3203|2.2344|2.4453|2.5156|2.3203|2.2656|2.5781|2.7969|2.9375|3.2031|2.8594|3.5313|3.8438|3.9688|3.7813|3.9531|3.9844|3.9375|3.9375|3.5781|3.625|3.8125|3.9063|3.8906|3.7188|3.8594|3.9531|4.5469|4.0156|3.8281|3.4531|3.625|3.7813|3.7969|4.2031|4.625|4.1719|4.3594|4.5469|4.5313|4.625|4.7656|4.9219|4.8906|4.1406|3.7188|4.0469|4.3907|4.547|4.8282|5.1095|5.797|5.6563|5.75|5.4063|5.75|5.5157|5.758|6.4143|7.3985|8.0313|7.875|8.7109|7.7031|6.6563|6.8281|6.2969|5.3516|5.7578|6.1875|8.2188|8.9688|7.6625|7.5263|6.5992|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|
2025-05-20 08:14:02|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:04|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|
2025-05-20 08:14:00|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-05-20 08:14:07|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:08|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|
2025-05-20 08:14:08|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|
2025-05-20 08:14:14|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|
2025-05-20 08:14:16|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-05-20 08:14:18|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|
2025-05-20 08:14:23|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-05-20 08:14:26|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|
2025-05-20 08:14:32|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:28|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-05-20 08:14:33|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|
2025-05-20 08:14:36|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|420.68|
2025-05-20 08:14:39|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|
2025-05-20 08:14:43|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|
2025-05-20 08:14:50|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|
2025-05-20 08:14:56|usa_0116|KR|price|0.69380315917375|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|
2025-05-20 08:15:02|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|6.798|7.3048|6.9768|6.0824|6.5594|5.3966|5.3072|5.1879|5.814|8.3484|9.0639|9.3323|5.9035|8.08|7.0067|6.0227|6.6787|7.1856|7.9011|8.9745|10.1969|10.8231|11.479|12.2542|10.8827|11.0318|8.7061|8.1397|6.798|5.4861|6.3507|8.1695|6.8576|8.6465|9.0938|8.8552|7.603|6.9768|8.08|7.5135|7.9011|8.6763|8.5273|9.9584|12.0753|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|
2025-05-20 08:15:08|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|
2025-05-20 08:15:12|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|
2025-05-20 08:15:20|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|420.68|
2025-06-09 06:16:53|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|203.92|
2025-06-09 06:16:59|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|104.27|
2025-06-09 06:17:04|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|470.38|
2025-06-09 06:17:09|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|155.03|
2025-06-09 06:17:14|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|493.53|
2025-06-09 06:17:18|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|76.33|
2025-06-09 06:17:23|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|255.63|
2025-06-09 06:17:27|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|265.73|
2025-06-09 06:17:32|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|164.02|
2025-06-09 06:17:37|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|23.35|
2025-06-09 06:17:42|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|140.21|
2025-06-09 06:17:47|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.8|
2025-06-09 06:17:52|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|113.9|
2025-06-09 06:17:57|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.08|
2025-06-09 06:18:01|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|78.97|
2025-06-09 06:18:06|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|44.97|
2025-06-09 06:18:11|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|71.35|
2025-06-09 06:18:16|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:18:17|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|78.26|
2025-06-09 06:18:21|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49||
2025-06-09 06:18:27|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|20.06|
2025-06-09 06:18:31|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|112.46|
2025-06-09 06:18:36|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|34.7|
2025-06-09 06:18:41|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|173.68|
2025-06-09 06:18:44|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|174.92|
2025-06-09 06:18:46|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|268.87|
2025-06-09 06:18:52|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|130.03|
2025-06-09 06:18:57|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|213.57|
2025-06-09 06:19:01|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-06-09 06:19:06|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73||
2025-06-09 06:19:11|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|370.22|
2025-06-09 06:19:14|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7636|2.0532|2.5956|2.2133|2.7305|3.351|3.941|3.8268|4.4581|4.3232|4.6236|5.0373|5.3881|4.4267|4.1983|4.3638|4.3853|4.1784|4.1371|3.8888|3.7862|3.9302|4.4068|3.5794|3.3725|3.9517|3.9716|4.3853|3.9302|4.655|6.2056|5.7919|6.5879|8.3668|10.4469|11.4282|14.2315|15.2244|13.9833|18.6366|18.1203|18.3288|18.2858|15.0192|18.7988|17.1241|18.5009|17.0116|19.8513|18.4877|16.2768|17.7232|15.8201|18.6399|18.5042|19.5104|17.8224|18.865|17.5444|17.8456|17.3425|15.6017|16.3331|15.6579|15.2608|14.9033|14.7279|16.3099|15.7837|15.8598|15.2078|14.9629|16.7931|19.1893|19.4011|18.4711|15.5951|16.6806|16.5085|16.4423|17.6834|17.7529|16.9421|17.9284|18.5572|18.1964|17.4451|18.7723|20.308|19.4971|24.6337|24.829|23.151|25.7226|25.7954|25.4015|24.7164|26.3812|24.3524|25.2427|28.1254|25.8318|23.8228|18.9444|21.9628|22.1316|24.1505|23.1741|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25||
2025-06-09 06:19:19|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|181.73|
2025-06-09 06:19:23|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|290.33|
2025-06-09 06:19:28|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|63.58|
2025-06-09 06:19:33|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|303.22|
2025-06-09 06:19:39|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|149.24|
2025-06-09 06:19:44|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.87|
2025-06-09 06:19:49|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|210.8|
2025-06-09 06:19:54|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76||
2025-06-09 06:20:00|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|145.5|
2025-06-09 06:20:06|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:20:07|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|34.62|
2025-06-09 06:20:10|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|48.41|
2025-06-09 06:20:15|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|59.24|
2025-06-09 06:20:20|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|133.13|
2025-06-09 06:20:26|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|223.43|
2025-06-09 06:20:32|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|189.83|
2025-06-09 06:20:35|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|307.36|
2025-06-09 06:20:41|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:20:42|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|590.12|
2025-06-09 06:20:46|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-06-09 06:20:51|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55||
2025-06-09 06:20:56|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|87.22|
2025-06-09 06:21:02|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|228.78|
2025-06-09 06:21:08|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|87.34|
2025-06-09 06:21:13|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56||
2025-06-09 06:21:18|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|44.77|
2025-06-09 06:21:25|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|78.61|
2025-06-09 06:21:28|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|89.64|
2025-06-09 06:21:33|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|302.47|
2025-06-09 06:21:39|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:21:40|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|769.88|
2025-06-09 06:21:45|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|133.58|
2025-06-09 06:21:50|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-06-09 06:21:55|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|98.25|
2025-06-09 06:21:59|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-06-09 06:22:04|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|54.37|
2025-06-09 06:22:06|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.24|
2025-06-09 06:22:11|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|66.15|
2025-06-09 06:22:15|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|192.42|
2025-06-09 06:22:20|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.26|
2025-06-09 06:22:26|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.54|
2025-06-09 06:22:31|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-06-09 06:22:35|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|162.1|
2025-06-09 06:22:39|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57||
2025-06-09 06:22:44|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|28.55|
2025-06-09 06:22:47|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|47.47|
2025-06-09 06:22:49|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.14|
2025-06-09 06:22:52|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42||
2025-06-09 06:22:58|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|481.69|
2025-06-09 06:23:03|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|115.23|
2025-06-09 06:23:09|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|401.9|
2025-06-09 06:23:15|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7||
2025-06-09 06:23:21|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|114.05|
2025-06-09 06:23:26|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|196.02|
2025-06-09 06:23:32|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|712.89|
2025-06-09 06:23:36|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-06-09 06:23:41|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|353.35|
2025-06-09 06:23:48|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|178.63|
2025-06-09 06:23:53|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|79.93|
2025-06-09 06:23:57|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68||
2025-06-09 06:24:02|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|989.05|
2025-06-09 06:24:06|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|90.32|
2025-06-09 06:24:12|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|198.14|
2025-06-09 06:24:17|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|72.16|
2025-06-09 06:24:23|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:24|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|114.29|
2025-06-09 06:24:27|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:27|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|326.81|
2025-06-09 06:24:32|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7||
2025-06-09 06:24:36|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|276.48|
2025-06-09 06:24:41|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|55.77|
2025-06-09 06:24:46|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:47|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|133.55|
2025-06-09 06:24:52|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|212.54|
2025-06-09 06:24:56|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|123.51|
2025-06-09 06:25:02|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|88.26|
2025-06-09 06:25:08|usa_0116|KR|price|0.69380315917375||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21||
2025-06-09 06:25:14|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.52|
2025-06-09 06:25:19|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|80.28|
2025-06-09 06:25:23|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.26|
2025-06-09 06:25:28|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-09 06:25:33|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|56.54|
2025-06-09 06:25:35|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|60.56|
2025-06-09 06:25:41|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|105.58|
2025-06-09 06:25:45|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|50.95|
2025-06-09 06:25:51|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|493.22|
2025-06-09 06:25:56|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|312.18|
2025-06-09 06:26:01|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:26:03|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|144.83|
2025-06-09 06:26:07|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|273.69|
2025-06-09 06:26:12|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-06-09 06:26:18|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2514|35.231|37.4754|47.3504|44.9166|55.2006|45.3655|29.2661|26.1839|15.3612|8.5484|3.1421|7.0422|7.511|2.5935|2.4239|5.2168|4.8378|7.3714|8.5185|9.516|9.8651|8.8776|9.107|5.955|5.3864|7.6607|12.8476|10.284|13.1967|17.1866|16.1293|18.633|26.0642|36.4679|44.4378|37.9542|51.8241|55.6196|39.6499|41.0863|43.3904|42.6523|26.7026|35.0615|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.78|
2025-06-09 06:26:24|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:26:26|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|88.25|
2025-06-09 06:26:30|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.23|
2025-06-09 06:26:36|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|103.79|
2025-06-09 06:26:42|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|489.41|
2025-06-09 06:26:47|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|98.62|
2025-06-09 06:26:52|usa_0141|NSC|price|0||||||||||||||||||||||||||||8.948|9.6791|10.5749|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|250.77|
2025-06-09 06:26:57|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|331.45|
2025-06-09 06:27:03|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|279.78|
2025-06-09 06:27:09|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17||
2025-06-09 06:27:12|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|112.6|
2025-06-09 06:27:18|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.56|
2025-06-09 06:27:23|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|128.35|
2025-06-09 06:27:30|usa_0148|ADM|price|0||||||||||||||||||||||||||||7.0075|7.9732|8.9884|8.6861|8.4199|8.1537|8.7628|10.0172|12.9592|10.3286|9.2592|9.769|10.4143|10.13|9.3043|9.2862|9.4487|10.87|10.5993|12.373|14.6614|13.24|13.24|11.5663|13.4319|13.7154|14.2751|15.0829|17.2376|14.0094|18.4129|19.6955|17.8444|18.0501|15.944|14.4693|14.7975|12.6898|13.3377|11.0023|11.0023|9.3515|8.898|8.219|14.2857|12.5238|12.4286|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|47.42|
2025-06-09 06:27:35|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|383.89|
2025-06-09 06:27:41|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|230.01|
2025-06-09 06:27:47|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|208.06|
2025-06-09 06:27:51|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|267.06|
2025-06-09 06:27:57|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|154.71|
2025-06-09 06:28:03|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:28:04|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56||
2025-06-09 06:28:09|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|173.45|
2025-06-09 06:28:15|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-06-09 06:28:20|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|450.5|
2025-06-09 06:28:25|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|33.48|
2025-06-09 06:28:30|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|103.68|
2025-06-09 06:28:36|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|50.71|
2025-06-09 06:28:41|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|274.24|
2025-06-09 06:28:46|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:28:47|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|42.62|
2025-06-09 06:28:53|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|82.295|59.08|65.14|49.25|60.2|
2025-06-09 06:28:55|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|98.95|
2025-06-09 06:28:59|usa_0169|VIAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:00|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:01|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.16|
2025-06-09 06:29:06|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|302.91|
2025-06-09 06:29:11|usa_0173|INTU|price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||3.0267|3|3|5.88|6.5|5.6467|7.1883|12|7.5|8.6667|5.8333|4.5|3.875|3.6883|4.1983|5.4383|8.0633|8.865|8.2917|8.4167|16.9583|14.355|13.635|14.565|27.19|17.97|17|30.72|13.875|16.02|17.19|20.11|19.18|19.59|21.99|25.96|18.6|19.41|21.565|25.05|22.315|21.255|18.72|22.68|21.885|20.15|24|22.965|26.595|27.085|30.87|35.3|27.36|28.45|28.64|32.17|27.01|26.97|27.33|25.06|27|23.13|29.7|29.07|34.32|36.19|39.75|47.98|53.11|55.56|46.7|53.67|60.16|57.97|58.02|59.43|65.66|59.64|63.92|71.41|77.73|75.75|81.97|88.01|96.96|100.33|105.77|97.43|104.01|100.89|110.99|108.74|115.99|125.21|137.21|151.02|173.35|184.79|204.24|211|261.41|251.06|277.31|257.5|230|269.81|306.37|314.68|383.06|412.16|529.97|625.99|480.84|418.75|456.17|427.5|445.83|443.95|511.7|494.95|650|625.62|647.35|610.3|613.99|627.47||
2025-06-09 06:29:17|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|371.09|
2025-06-09 06:29:23|usa_0175|HUM|price|0.13787761425252||||||||||||||||||||||||||||25.92|26|31.92|27.8333|32.6667|33|33.5|29|25|24.37|23|22.62|7.88|9.25|11.38|14.13|18.5|18.5|18.75|24.38|25.63|19.5|19.5|21.13|25.13|24.63|16.75|18.25|22|21.75|24.38|20.94|24.81|27|27.19|18.94|17.25|13.63|10.88|6.88|7.31|7.69|7.31|12.13|10.48|9.88|11.15|11.55|13.53|16.35|12.31|12.18|9.6|11.05|17.52|20.29|19.02|16.29|18.11|19.15|31.94|34.65|39.85|44.39|52.65|45.18|55.93|60|58.02|63.24|64.09|74.95|44.86|47.79|43.91|29.59|26.08|28.78|32.85|37.58|46.77|45.72|47.02|58.29|69.94|76.12|74.58|84.89|92.48|80.68|61.6|74.27|69.11|74.11|91.26|92.15|112.72|109.75|117.65|138.85|178.02|165.6|182.09|178.63|182.95|177.07|172.55|171.53|206.14|221.98|231.2|255.35|268.83|294.18|314.18|320.41|266|255.41|296.75|294.2|314.02|381.82|392.45|399.28|419.25|445.24|425.86|463.16|435.17|444.56|482|558.08|485.46|530.49|456.83|523.69|346.72|302.09|361.61|257.83|264.6|262.24||
2025-06-09 06:29:29|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|68.5|
2025-06-09 06:29:34|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71||
2025-06-09 06:29:39|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|101.79|
2025-06-09 06:29:45|usa_0179|TWTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:46|usa_0180|DFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:47|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|178.68|
2025-06-09 06:29:51|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|32.29|
2025-06-09 06:29:56|usa_0185|SRE|price|0|4.4063|4.4688|5|4.9063|4.5625|4.5|5.125|5.7188|5.9688|6.8438|6.25|6.75|8.0938|9.0313|8.7813|8.4688|8.8125|8.4688|8.125|7.4375|7.7813|8.3438|8.8125|9.5625|9.3438|10.125|10.2188|11.2813|10.6563|10.875|9.9688|11.2188|10.9688|9.3438|10.375|11.2813|10.9688|11.75|12.25|12|13.125|12.75|13.5|12.4375|11.0625|9.25|9.5625|9.625|10.375|10.375|11.5625|11.875|11.4375|11.4375|11.0625|11.375|11|12.0315|12.625|13.469|13.969|13.9065|13.0313|12.6875|9.5938|11.3125|10.4063|8.6875|8.375|8.5|10.4063|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|76.85|
2025-06-09 06:30:02|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1241.475|
2025-06-09 06:30:06|usa_0187|MYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:07|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|82.66|
2025-06-09 06:30:11|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|12.71|
2025-06-09 06:30:16|usa_0190|APA|price|0||||||||||||||||||||||||||||6.6017|7.0346|6.4416|8.5498|6.3333|5.6277|6.3853|7.9004|6.8745|6.2251|6.8745|9.2511|8.1169|11.3074|12.013|12.8225|10.1169|10.013|11.961|10.9307|10.8225|11.7965|11.8528|11.3636|12.7706|11.6364|14.2338|12.8268|15.2078|14.5022|14.0693|18.5628|15.1775|15.9091|13.6364|11.6061|10.9567|11.2814|16.8831|18.697|15.9913|21.5368|25.4589|25.5974|30.329|24.9394|21.9697|18.6147|23.7524|27.0857|27.3714|28.3095|27.1381|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.5|
2025-06-09 06:30:21|usa_0191|ABC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:22|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|236.33|
2025-06-09 06:30:27|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|302.52|328.79|384.34|
2025-06-09 06:30:31|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|357.48|
2025-06-09 06:30:36|usa_0196|PXD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:37|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|165.61|
2025-06-09 06:30:40|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|326.57|
2025-06-09 06:30:45|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|15.64|
2025-06-09 06:30:51|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|102.09|
2025-06-09 06:30:56|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|41.93|45.06|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|518.63|
2025-06-09 06:30:59|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|160.12|
2025-06-09 06:31:02|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|47.35|
2025-06-09 06:31:08|usa_0205|DG|price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|25.25|28.19|29.5|28.1|30.61|31|31.74|39.92|44.75|46.88|51.29|48.62|49.79|51.9|54.23|58.57|57.58|55.43|56.04|62.45|75.78|75.28|78.89|67.03|83.9|83.49|96.71|68.69|70.01|69.07|73.57|80.84|93.41|99.87|98.59|112.45|117.13|124.3|139.15|161.63|143|175.3|191.65|210.73|193.96|216.73|230.15|213.79|226.06|255.36|241.39|260.44|210.46|221.46|167.09|119.32|151.95|141.15|120.4|79.8|81.41|93.33||
2025-06-09 06:31:13|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.62|
2025-06-09 06:31:18|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||22.688|21.1701|27.0549|23.923|24.3023|24.682|26.2012|23.1628|24.4926|24.0177|28.7635|32.086|31.327|18.5592|22.7366|10.4902|9.0184|9.2557|4.5567|4.082|3.6074|3.1802|2.5157|2.4207|3.7972|4.2719|6.4553|8.3159|8.24|8.7336|9.607|9.6829|10.1842|8.6957|8.8096|11.5056|13.0017|16.7078|20.8696|17.6062|19.6848|20.8164|18.9558|22.9353|24.4542|24.3175|25.1984|25.73|29.2691|32.1398|31.9955|27.5299|31.4411|34.3649|34.1067|32.3296|37.5318|25.4946|17.1711|22.6771|29.2387|33.2182|36.0585|35.656|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5164|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7924|63.9484|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.64|
2025-06-09 06:31:22|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|33.12|31.49|31.48|32.69|29.26|32.37|36.95|43.35|46.29|48.22|39.65|48.33|43.12|46.42|51.87|53.72|54.16|62.76|63.21|72.45|81|83.36|91.2|84.49|100.67|113.86|125.05|132.35|117.69|137.04|162.48|163.12|157.04|187.99|192.77|247.03|191.32|173.92|152.26|143.83|162.66|169.1|174.68|196.9|168.51|176.46|194.81|164.6|163.11|170.16|
2025-06-09 06:31:25|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||2.3438|3|2.9063|3.625|3.5|3.2662|3.125|3.0938|3.235|3.5162|3.7813|3.625|4.3438|4.5313|4.3125|4|4.5938|4.8125|5.6875|6.5625|6.89|9|9.0625|11.8125|11.1875|12.595|11.915|10.75|7.095|6.94|7.315|13.375|9.97|14.35|14.325|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|684.96|631.76|703.35|844.03|848.98|955.3|908.86|950.08|1128.88|1056.06|1151.6|1185.8|1432.58|1377.72|
2025-06-09 06:31:29|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|293.82|
2025-06-09 06:31:34|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42||
2025-06-09 06:31:38|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|73.37|
2025-06-09 06:31:40|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|84.23|
2025-06-09 06:31:44|usa_0214|AZO|price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|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|86.75|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|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-06-09 06:31:49|usa_0215|RAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:31:50|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.19|2.5696|2.4047|1.7463|1.8465|2.2902|2.5335|2.7626|2.7769|3.1061|3.3351|3.0488|3.2779|3.693|3.4926|3.5355|3.5069|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|93.5|
2025-06-09 06:31:55|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|34.04|
2025-06-09 06:32:01|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|40.22|
2025-06-09 06:32:04|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|74.5|
2025-06-09 06:32:10|usa_0220|CERN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:32:11|usa_0221|STI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.84|
2025-06-09 06:32:12|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139||
2025-06-09 06:32:17|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.15|
2025-06-09 06:32:22|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|94.28|
2025-06-09 06:32:27|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.125|24.125|24.5|25.8125|22|20.75|23.0625|21.1875|19.9375|21.5|22.8125|24.5625|25.8125|24.6|25.76|24.5|26|27.5|31|28.9|27.36|28.25|28.17|30.81|32.88|37.17|34.63|37.02|40.39|37.8|43.43|44.9|49.17|54.27|50.55|55.11|58.61|58.79|53.22|59.81|57.56|54.42|50.38|45.3|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|108.79|
2025-06-09 06:32:31|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|74.12|
2025-06-09 06:32:35|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|55.45|
2025-06-09 06:32:40|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|80.2|
2025-06-09 06:32:45|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|21.87|
2025-06-09 06:32:49|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|53.76|
2025-06-09 06:32:54|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-06-09 06:32:59|usa_0232|CTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:00|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|52.5|
2025-06-09 06:33:04|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.43|
2025-06-09 06:33:09|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92||
2025-06-09 06:33:14|usa_0237|VNO|price|0.053245805981036||||||||||||||||||||||||||||39.0205|38.9766|36.5977|37.1467|42.0874|46.8927|9.9729|9.5154|11.5722|11.5722|11.5283|12.5347|12.7177|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|13.1313|12.3517|13.4972|13.1313|13.9071|13.8156|15.4186|15.737|24.429|23.2871|24.5681|32.6671|31.8839|29.3221|26.4455|24.6596|25.2524|28.5462|25.8966|23.1956|24.5205|25.2524|28.6121|25.4793|26.2259|26.8774|28.2827|28.6926|32.3158|32.2792|31.8766|26.8993|26.204|27.8143|33.5528|37.0003|44.2686|36.9271|42.5193|49.1874|50.7025|55.9579|64.8805|59.2883|70.2677|70.0042|76.5259|87.2856|87.3515|86.8318|78.3411|81.774|63.1018|68.1377|69.5869|51.6394|24.3302|35.7853|37.3443|43.5952|55.409|61.0231|60.5912|63.9655|64.046|70.7654|68.4744|60.6132|61.6306|62.831|61.1182|58.7101|61.2207|64.09|62.0771|65.1879|72.1415|75.0986|77.6018|80.1344|90.513|83.6356|78.8352|81.2597|76.3138|77.3644|86.7955|74.9803|81.0657|77.7765|79.35|74.86|67.3|68.03|71.92|68.08|67.44|69.14|64.32|65.63|36.21|43.82|34.52|30.73|45.39|45.75|43.5|42.63|45.32|38.71|30.39|23.59|15.37|15.01|22.48|19.2|28.77|26.03|29.99|41.41|36.99|35.28||
2025-06-09 06:33:20|usa_0238|FISV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:21|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|295.14|
2025-06-09 06:33:24|usa_0240|NBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:25|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|63.41|
2025-06-09 06:33:29|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3134|16.7615|19.7473|21.4519|21.6636|10.0714|13.6755|14.0432|16.4162|18.3268|18.3268|18.3993|21.6134|21.5856|19.7752|19.3964|21.2458|22.2707|22.3153|22.2874|19.7585|20.3712|22.4601|24.3987|29.5792|25.1061|23.6077|21.1399|21.3238|19.76|16.05|17.88|19.65|25.51|23.75|23.44|27.26|27.37|27.22|32.79|31.1|24.67|26.06|33.05|33.87|31.68|34.89|38.3|43.01|46.85|52.47|54.18|54.56|56.3|64.04|68.06|64.27|66.5|59.85|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|81.23|
2025-06-09 06:33:33|usa_0244|HCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:34|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.8125|14.0625|15.8125|15.9375|15.625|14.9375|15.1875|15.5625|14.4065|7.875|9.969|7.594|5.9375|5.2188|5.4375|8.9688|7.7813|10.5625|6.0313|4.625|4.4063|4.2813|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.4926|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|41.48|
2025-06-09 06:33:39|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|68.46|
2025-06-09 06:33:43|usa_0247|MRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:44|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29||
2025-06-09 06:33:49|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|56.65|
2025-06-09 06:33:53|usa_0251|SWKS|price|0||||||||||||||||||||||||||||0.96|0.96|1|0.7933|0.8333|1.2933|1.1667|1|0.8333|0.7933|0.8333|0.9167|1.1267|0.96|1.1667|1.96|1.3767|1.0433|1.2933|1.96|2.0833|3.75|4.75|5.9567|4.71|2.8967|2.96|2.5433|2.6267|2.0433|2.77|6.1667|5.3733|5.0833|4.98|3.7933|12|9.185|23.815|28.205|28.655|47.5|44.06|34.06|37|15.75|29.55|19.37|21.8|15.25|5.55|4.53|8.62|6.23|6.77|9.1|8.7|11.67|8.73|9.48|9.43|6.35|7.37|7.02|5.09|6.78|5.51|5.19|7.08|5.75|7.35|9.04|8.5|7.28|9.87|8.36|5.54|8.06|9.79|13.24|14.19|15.6|16.79|20.67|28.63|32.4|22.98|17.96|16.22|27.65|27.32|23.56|20.3|22.025|21.89|24.84|28.56|37.52|46.96|58.05|72.71|98.29|104.1|84.21|76.83|77.9|63.28|76.14|74.66|97.98|95.95|101.9|94.95|100.26|96.65|90.71|67.02|82.48|77.27|79.25|120.88|89.38|127.86|145.5|152.88|183.48|191.75|164.78|155.14|133.28|92.64|85.27|91.13|117.98|110.69|98.59|112.42|108.32|106.58|98.77|88.68|64.63|71.59|
2025-06-09 06:33:58|usa_0252|WFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:59|usa_0253|MCO|price|0|||||||4.026|4.2787|4.6943|5.167|4.6291|5.4604|6.8541|7.7261|6.6177|6.8622|8.3292|8.2477|8.8345|7.1393|6.1124|6.4221|6.797|6.9926|6.5851|7.449|7.1393|5.9983|5.8842|6.0309|5.4767|5.493|6.1287|6.1776|6.145|7.4979|7.3186|7.3838|7.4653|7.5305|7.6935|7.6772|8.1499|8.0358|7.6609|7.2371|7.4979|7.1719|6.8622|6.8459|7.5468|8.4433|7.9054|8.1499|7.775|8.1968|8.7576|9.0596|9.793|10.6774|11.7991|12.4246|10.1656|11.8834|13.413|13.3424|11.2481|11.1069|14.3125|14.3125|17.2188|12.844|13.78|16.75|18.25|19.93|20.56|24.875|24.25|20.645|23.115|26.355|27.485|30.425|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|488.95|
2025-06-09 06:34:04|usa_0254|LNG|price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|11|10|12|12.76|10.5|4.76|2.12|6|9.38|6.76|6.76|5.26|5.5|6|5|1.94|2|2.88|3.62|2.38|1.44|1.12|2.06|1.345|1.25|1.35|0.95|0.505|0.615|0.465|0.465|0.5|0.74|0.93|2.31|3.25|8.67|7.62|9.195|12.42|32.255|27.7|33.99|37.23|40.57|42.85|34.99|26.32|31.15|33.35|37.62|40.5|19.8|9.74|3.03|3.74|4.26|3.94|2.97|2.33|3.09|4.15|2.86|3.28|9.31|9.08|10.3|11.46|14.98|18.31|13.63|16.09|28|28.48|28.57|39.8|55.35|56.45|70.76|75|77.4|76.49|68.97|49.52|33.83|38.88|41.83|37.7|47.27|45.35|45.2|46.74|53.45|58.16|63.5|60.41|68.36|64.35|65.15|61.55|33.5|46.69|49.48|47.87|72.01|77.52|84.93|103.4|138.65|135.81|149.58|176.41|157.6|153|161.86|166.42|161.28|157.82|182.64|191.38|231.4|231.11||
2025-06-09 06:34:09|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|93.36|
2025-06-09 06:34:14|usa_0256|ISRG|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|348.09|302|194.32|186.38|261.8|249.49|327.83|291.43|325.43|400.1|432.55|479.18|524.43|492.06|557.08|
2025-06-09 19:03:53|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|201.47|
2025-06-09 19:03:58|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|105.49|
2025-06-09 19:04:03|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|473.36|
2025-06-09 19:04:08|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|155.7|
2025-06-09 19:04:13|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|493.42|
2025-06-09 19:04:17|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|76.53|
2025-06-09 19:04:23|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|252.8|
2025-06-09 19:04:28|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|267.19|
2025-06-09 19:04:32|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|162.57|
2025-06-09 19:04:37|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.06|
2025-06-09 19:04:42|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|141.53|
2025-06-09 19:04:46|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.825|
2025-06-09 19:04:51|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|115.5|
2025-06-09 19:04:56|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|27.97|
2025-06-09 19:05:02|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.28|
2025-06-09 19:05:08|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|45.135|
2025-06-09 19:05:13|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|71.62|
2025-06-09 19:05:19|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:05:19|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|78.59|
2025-06-09 19:05:25|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49||
2025-06-09 19:05:31|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|20.58|
2025-06-09 19:05:35|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|112.98|
2025-06-09 19:05:40|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|34.785|
2025-06-09 19:05:46|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|176.19|
2025-06-09 19:05:51|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|177.65|
2025-06-09 19:05:54|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|273.09|
2025-06-09 19:06:00|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|130.38|
2025-06-09 19:06:07|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|217.61|
2025-06-09 19:06:12|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-06-09 19:06:17|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73||
2025-06-09 19:06:22|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|367.09|
2025-06-09 19:06:26|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7636|2.0532|2.5956|2.2133|2.7305|3.351|3.941|3.8268|4.4581|4.3232|4.6236|5.0373|5.3881|4.4267|4.1983|4.3638|4.3853|4.1784|4.1371|3.8888|3.7862|3.9302|4.4068|3.5794|3.3725|3.9517|3.9716|4.3853|3.9302|4.655|6.2056|5.7919|6.5879|8.3668|10.4469|11.4282|14.2315|15.2244|13.9833|18.6366|18.1203|18.3288|18.2858|15.0192|18.7988|17.1241|18.5009|17.0116|19.8513|18.4877|16.2768|17.7232|15.8201|18.6399|18.5042|19.5104|17.8224|18.865|17.5444|17.8456|17.3425|15.6017|16.3331|15.6579|15.2608|14.9033|14.7279|16.3099|15.7837|15.8598|15.2078|14.9629|16.7931|19.1893|19.4011|18.4711|15.5951|16.6806|16.5085|16.4423|17.6834|17.7529|16.9421|17.9284|18.5572|18.1964|17.4451|18.7723|20.308|19.4971|24.6337|24.829|23.151|25.7226|25.7954|25.4015|24.7164|26.3812|24.3524|25.2427|28.1254|25.8318|23.8228|18.9444|21.9628|22.1316|24.1505|23.1741|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25||
2025-06-09 19:06:31|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|180.91|
2025-06-09 19:06:35|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|291.12|
2025-06-09 19:06:39|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|63.95|
2025-06-09 19:06:45|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|302.27|
2025-06-09 19:06:52|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|155.94|
2025-06-09 19:06:57|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|34.395|
2025-06-09 19:07:02|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|218.28|
2025-06-09 19:07:07|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76||
2025-06-09 19:07:12|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|144.97|
2025-06-09 19:07:18|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:07:19|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|34.47|
2025-06-09 19:07:21|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|49.19|
2025-06-09 19:07:26|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|59.11|
2025-06-09 19:07:31|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|134.89|
2025-06-09 19:07:37|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|224.88|
2025-06-09 19:07:41|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|189.86|
2025-06-09 19:07:45|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|305.01|
2025-06-09 19:07:51|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:07:52|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|585.82|
2025-06-09 19:07:55|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-06-09 19:08:02|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55||
2025-06-09 19:08:06|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|88.5|
2025-06-09 19:08:11|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|227.81|
2025-06-09 19:08:16|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.43|
2025-06-09 19:08:21|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56||
2025-06-09 19:08:26|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.06|
2025-06-09 19:08:31|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|79.245|
2025-06-09 19:08:35|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|90.87|
2025-06-09 19:08:39|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|302.1|
2025-06-09 19:08:44|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:08:45|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|772.87|
2025-06-09 19:08:50|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|133.77|
2025-06-09 19:08:55|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-06-09 19:09:00|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|99.505|
2025-06-09 19:09:04|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-06-09 19:09:09|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|54.12|
2025-06-09 19:09:11|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|91.15|
2025-06-09 19:09:17|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|66.83|
2025-06-09 19:09:21|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|200.06|
2025-06-09 19:09:26|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.355|
2025-06-09 19:09:32|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|43.56|
2025-06-09 19:09:37|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-06-09 19:09:41|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.88|
2025-06-09 19:09:46|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57||
2025-06-09 19:09:51|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|29.68|
2025-06-09 19:09:52|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.07|
2025-06-09 19:09:55|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|27.725|
2025-06-09 19:09:58|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42||
2025-06-09 19:10:04|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|482.04|
2025-06-09 19:10:09|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|116.11|
2025-06-09 19:10:15|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|410.47|
2025-06-09 19:10:20|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7||
2025-06-09 19:10:25|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|115.13|
2025-06-09 19:10:30|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|200.07|
2025-06-09 19:10:34|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|708.93|
2025-06-09 19:10:38|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-06-09 19:10:44|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|359.66|
2025-06-09 19:10:49|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|179.62|
2025-06-09 19:10:54|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|79.97|
2025-06-09 19:10:57|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68||
2025-06-09 19:11:02|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|992.06|
2025-06-09 19:11:06|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|90.36|
2025-06-09 19:11:12|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|199.46|
2025-06-09 19:11:16|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|72.29|
2025-06-09 19:11:22|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:23|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|117.235|
2025-06-09 19:11:25|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:26|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|320.62|
2025-06-09 19:11:31|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7||
2025-06-09 19:11:34|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|277.62|
2025-06-09 19:11:39|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.05|
2025-06-09 19:11:44|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:45|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|133.09|
2025-06-09 19:11:50|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|213.6|
2025-06-09 19:11:54|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|126.11|
2025-06-09 19:12:00|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|89|
2025-06-09 19:12:05|usa_0116|KR|price|0.69380315917375||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21||
2025-06-09 19:12:10|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|21.13|
2025-06-09 19:12:15|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|80.9|
2025-06-09 19:12:19|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.99|
2025-06-09 19:12:24|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-09 19:12:28|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|59.07|
2025-06-09 19:12:31|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|60.2|
2025-06-09 19:12:36|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|106.35|
2025-06-09 19:12:40|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|51.5|
2025-06-09 19:12:46|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|513|
2025-06-09 19:12:50|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|313.45|
2025-06-09 19:12:55|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:12:56|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|143.34|
2025-06-09 19:13:00|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|268.3|
2025-06-09 19:13:05|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-06-09 19:13:10|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2514|35.231|37.4754|47.3504|44.9166|55.2006|45.3655|29.2661|26.1839|15.3612|8.5484|3.1421|7.0422|7.511|2.5935|2.4239|5.2168|4.8378|7.3714|8.5185|9.516|9.8651|8.8776|9.107|5.955|5.3864|7.6607|12.8476|10.284|13.1967|17.1866|16.1293|18.633|26.0642|36.4679|44.4378|37.9542|51.8241|55.6196|39.6499|41.0863|43.3904|42.6523|26.7026|35.0615|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.83|
2025-06-09 19:13:15|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:13:17|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|88.45|
2025-06-09 19:13:21|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.125|
2025-06-09 19:13:25|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|103.65|
2025-06-09 19:13:30|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|491.48|
2025-06-09 19:13:35|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|99.24|
2025-06-09 19:13:41|usa_0141|NSC|price|0||||||||||||||||||||||||||||8.948|9.6791|10.5749|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|251.43|
2025-06-09 19:13:46|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|327.92|
2025-06-09 19:13:51|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|281.34|
2025-06-09 19:13:57|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17||
2025-06-09 19:14:00|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|114.2|
2025-06-09 19:14:06|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|248.41|
2025-06-09 19:14:12|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|129.23|
2025-06-09 19:14:18|usa_0148|ADM|price|0||||||||||||||||||||||||||||7.0075|7.9732|8.9884|8.6861|8.4199|8.1537|8.7628|10.0172|12.9592|10.3286|9.2592|9.769|10.4143|10.13|9.3043|9.2862|9.4487|10.87|10.5993|12.373|14.6614|13.24|13.24|11.5663|13.4319|13.7154|14.2751|15.0829|17.2376|14.0094|18.4129|19.6955|17.8444|18.0501|15.944|14.4693|14.7975|12.6898|13.3377|11.0023|11.0023|9.3515|8.898|8.219|14.2857|12.5238|12.4286|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|48.03|
2025-06-09 19:14:24|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|382.79|
2025-06-09 19:14:30|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|223.22|
2025-06-09 19:14:35|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|200.6|
2025-06-09 19:14:40|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|267.22|
2025-06-09 19:14:45|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|154.02|
2025-06-09 19:14:50|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:14:51|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56||
2025-06-09 19:14:56|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.72|
2025-06-09 19:15:01|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-06-09 19:15:07|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|446.91|
2025-06-09 19:15:12|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|33.665|
2025-06-09 19:15:18|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|102.68|
2025-06-09 19:15:24|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|51.115|
2025-06-09 19:15:29|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|269.9|
2025-06-09 19:15:33|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:15:34|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|42.46|
2025-06-09 19:35:56|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|201.26|
2025-06-09 19:36:01|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|105.28|
2025-06-09 19:36:06|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|473.14|
2025-06-09 19:36:11|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|155.36|
2025-06-09 19:36:18|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|493.61|
2025-06-09 19:36:22|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|76.32|
2025-06-09 19:36:27|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|252.34|
2025-06-09 19:36:32|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|266.78|
2025-06-09 19:36:38|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|162.85|
2025-06-09 19:36:42|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.01|
2025-06-09 19:36:47|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|141.34|
2025-06-09 19:36:51|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.78|
2025-06-09 19:36:56|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|115.64|
2025-06-09 19:37:02|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|27.905|
2025-06-09 19:37:06|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.29|
2025-06-09 19:37:12|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|45.02|
2025-06-09 19:37:16|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|71.74|
2025-06-09 19:37:22|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:37:23|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|78.34|
2025-06-09 19:37:28|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49||
2025-06-09 19:37:33|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|20.575|
2025-06-09 19:37:39|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|112.94|
2025-06-09 19:37:43|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|34.625|
2025-06-09 19:37:48|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|176.13|
2025-06-09 19:37:51|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|177.6|
2025-06-09 19:37:55|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|273.28|
2025-06-09 19:38:00|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|130.35|
2025-06-09 19:38:06|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|217.49|
2025-06-09 19:38:11|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-06-09 19:38:16|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73||
2025-06-09 19:38:21|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|367.53|
2025-06-09 19:38:30|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7636|2.0532|2.5956|2.2133|2.7305|3.351|3.941|3.8268|4.4581|4.3232|4.6236|5.0373|5.3881|4.4267|4.1983|4.3638|4.3853|4.1784|4.1371|3.8888|3.7862|3.9302|4.4068|3.5794|3.3725|3.9517|3.9716|4.3853|3.9302|4.655|6.2056|5.7919|6.5879|8.3668|10.4469|11.4282|14.2315|15.2244|13.9833|18.6366|18.1203|18.3288|18.2858|15.0192|18.7988|17.1241|18.5009|17.0116|19.8513|18.4877|16.2768|17.7232|15.8201|18.6399|18.5042|19.5104|17.8224|18.865|17.5444|17.8456|17.3425|15.6017|16.3331|15.6579|15.2608|14.9033|14.7279|16.3099|15.7837|15.8598|15.2078|14.9629|16.7931|19.1893|19.4011|18.4711|15.5951|16.6806|16.5085|16.4423|17.6834|17.7529|16.9421|17.9284|18.5572|18.1964|17.4451|18.7723|20.308|19.4971|24.6337|24.829|23.151|25.7226|25.7954|25.4015|24.7164|26.3812|24.3524|25.2427|28.1254|25.8318|23.8228|18.9444|21.9628|22.1316|24.1505|23.1741|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25||
2025-06-09 19:38:36|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|181.03|
2025-06-09 19:38:39|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|291.13|
2025-06-09 19:38:44|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|64.04|
2025-06-09 19:38:50|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|302.88|
2025-06-09 19:38:56|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|155.8|
2025-06-09 19:39:01|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|34.205|
2025-06-09 19:39:06|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|218.1|
2025-06-09 19:39:12|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76||
2025-06-09 19:39:17|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|144.89|
2025-06-09 19:39:22|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:39:23|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|34.31|
2025-06-09 19:39:25|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|49.17|
2025-06-09 19:39:32|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|59.14|
2025-06-09 19:39:36|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|134.68|
2025-06-09 19:39:41|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|224.49|
2025-06-09 19:39:46|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|189.335|
2025-06-09 19:39:48|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|305.12|
2025-06-09 19:39:54|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:39:55|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|586.25|
2025-06-09 19:39:58|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-06-09 19:40:03|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55||
2025-06-09 19:40:08|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|88.38|
2025-06-09 19:40:13|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|227.67|
2025-06-09 19:40:18|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.42|
2025-06-09 19:40:24|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56||
2025-06-09 19:40:30|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|44.895|
2025-06-09 19:40:35|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|79.63|
2025-06-09 19:40:39|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|90.74|
2025-06-09 19:40:44|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|302.09|
2025-06-09 19:40:49|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:40:50|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|773.41|
2025-06-09 19:40:56|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|133.88|
2025-06-09 19:41:01|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-06-09 19:41:06|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|99.34|
2025-06-09 19:41:10|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-06-09 19:41:15|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|54.08|
2025-06-09 19:41:17|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|91.1|
2025-06-09 19:41:23|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|66.73|
2025-06-09 19:41:27|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|199.48|
2025-06-09 19:41:32|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.355|
2025-06-09 19:41:38|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|43.405|
2025-06-09 19:41:44|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-06-09 19:41:47|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.51|
2025-06-09 19:41:51|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57||
2025-06-09 19:41:56|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|29.45|
2025-06-09 19:41:58|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.03|
2025-06-09 19:42:01|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|27.68|
2025-06-09 19:42:04|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42||
2025-06-09 19:42:10|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|481.82|
2025-06-09 19:42:14|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|115.77|
2025-06-09 19:42:21|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|409.47|
2025-06-09 19:42:26|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7||
2025-06-09 19:42:31|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|114.83|
2025-06-09 19:42:35|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|199.57|
2025-06-09 19:42:40|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|708.96|
2025-06-09 19:42:44|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-06-09 19:42:49|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|359|
2025-06-09 19:42:54|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|179.13|
2025-06-09 19:42:58|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|79.81|
2025-06-09 19:43:02|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68||
2025-06-09 19:43:07|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|990.48|
2025-06-09 19:43:10|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|90.27|
2025-06-09 19:43:16|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|199.22|
2025-06-09 19:43:20|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|72.05|
2025-06-09 19:43:25|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:26|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|116.8|
2025-06-09 19:43:28|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:30|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|319.5|
2025-06-09 19:43:34|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7||
2025-06-09 19:43:37|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|277.78|
2025-06-09 19:43:42|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|55.74|
2025-06-09 19:43:48|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:49|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|132.85|
2025-06-09 19:43:54|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|213.08|
2025-06-09 19:43:57|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|125.75|
2025-06-09 19:44:02|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|88.665|
2025-06-09 19:44:08|usa_0116|KR|price|0.69380315917375||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21||
2025-06-09 19:44:14|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|21.01|
2025-06-09 19:44:18|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|80.73|
2025-06-09 19:44:23|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.94|
2025-06-09 19:44:28|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-09 19:44:33|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.65|
2025-06-09 19:44:36|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|60|
2025-06-09 19:44:41|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|106.02|
2025-06-09 19:44:45|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|51.21|
2025-06-09 19:44:50|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|515.76|
2025-06-09 19:44:54|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|312.99|
2025-06-09 19:45:00|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:45:01|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|143.34|
2025-06-09 19:45:05|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|268.23|
2025-06-09 19:45:10|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-06-09 19:45:15|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2514|35.231|37.4754|47.3504|44.9166|55.2006|45.3655|29.2661|26.1839|15.3612|8.5484|3.1421|7.0422|7.511|2.5935|2.4239|5.2168|4.8378|7.3714|8.5185|9.516|9.8651|8.8776|9.107|5.955|5.3864|7.6607|12.8476|10.284|13.1967|17.1866|16.1293|18.633|26.0642|36.4679|44.4378|37.9542|51.8241|55.6196|39.6499|41.0863|43.3904|42.6523|26.7026|35.0615|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.8|
2025-06-09 19:45:21|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:45:22|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|88.44|
2025-06-09 19:45:26|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.085|
2025-06-09 19:45:31|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|103.56|
2025-06-09 19:45:46|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|491.2|
2025-06-09 19:45:51|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|98.96|
2025-06-09 19:45:56|usa_0141|NSC|price|0||||||||||||||||||||||||||||8.948|9.6791|10.5749|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|250.9|
2025-06-09 19:46:02|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|326.86|
2025-06-09 19:46:08|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|280.33|
2025-06-09 19:46:12|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17||
2025-06-09 19:46:15|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.72|
2025-06-09 19:46:22|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.78|
2025-06-09 19:46:26|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|128.64|
2025-06-09 19:46:32|usa_0148|ADM|price|0||||||||||||||||||||||||||||7.0075|7.9732|8.9884|8.6861|8.4199|8.1537|8.7628|10.0172|12.9592|10.3286|9.2592|9.769|10.4143|10.13|9.3043|9.2862|9.4487|10.87|10.5993|12.373|14.6614|13.24|13.24|11.5663|13.4319|13.7154|14.2751|15.0829|17.2376|14.0094|18.4129|19.6955|17.8444|18.0501|15.944|14.4693|14.7975|12.6898|13.3377|11.0023|11.0023|9.3515|8.898|8.219|14.2857|12.5238|12.4286|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|47.89|
2025-06-09 19:46:36|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|382.58|
2025-06-09 19:46:41|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|222.96|
2025-06-09 19:46:46|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|200.66|
2025-06-09 19:46:52|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|266.9|
2025-06-09 19:46:57|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|153.89|
2025-06-09 19:47:03|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:47:04|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56||
2025-06-09 19:47:09|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.69|
2025-06-09 19:47:14|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-06-09 19:47:19|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|446.33|
2025-06-09 19:47:24|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|33.67|
2025-06-09 19:47:28|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|102.6|
2025-06-09 19:47:34|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|51.01|
2025-06-09 19:47:39|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|269|
2025-06-09 19:47:42|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:47:43|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|42.325|
2025-06-11 22:09:38|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|198.815|
2025-06-11 22:09:43|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|109.32|
2025-06-11 22:09:48|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|472.89|
2025-06-11 22:09:53|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|155.29|
2025-06-11 22:09:58|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|488.295|
2025-06-11 22:10:02|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|74.95|
2025-06-11 22:10:07|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|245.45|
2025-06-11 22:10:12|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|268.91|
2025-06-11 22:10:17|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|162.155|
2025-06-11 22:10:22|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.49|
2025-06-11 22:10:26|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|144.83|
2025-06-11 22:10:28|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|198.815|
2025-06-11 22:10:31|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.74|
2025-06-11 22:10:33|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|109.32|
2025-06-11 22:10:36|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|119.53|
2025-06-11 22:10:37|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|472.89|
2025-06-11 22:10:43|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|155.29|
2025-06-11 22:10:42|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.335|
2025-06-11 22:10:47|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|488.295|
2025-06-11 22:10:48|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|80.315|
2025-06-11 22:10:51|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|74.95|
2025-06-11 22:10:52|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|44.735|
2025-06-11 22:10:56|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|245.45|
2025-06-11 22:10:58|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|72.095|
2025-06-11 22:11:02|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:11:00|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|268.91|
2025-06-11 22:11:03|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|78.415|
2025-06-11 22:11:06|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|162.155|
2025-06-11 22:11:09|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49||
2025-06-11 22:11:11|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.49|
2025-06-11 22:11:13|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|20.69|
2025-06-11 22:11:15|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|144.83|
2025-06-11 22:11:19|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|109.33|
2025-06-11 22:11:20|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.74|
2025-06-11 22:11:23|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.2|
2025-06-11 22:11:24|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|119.53|
2025-06-11 22:11:29|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|177.395|
2025-06-11 22:11:29|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.335|
2025-06-11 22:11:32|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|178.85|
2025-06-11 22:11:34|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|80.315|
2025-06-11 22:11:35|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|281.52|
2025-06-11 22:11:38|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|44.735|
2025-06-11 22:11:40|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|129.93|
2025-06-11 22:11:43|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|72.095|
2025-06-11 22:11:47|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:11:46|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|213.17|
2025-06-11 22:11:48|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|78.415|
2025-06-11 22:11:49|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-06-11 22:11:54|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73||
2025-06-11 22:11:53|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49||
2025-06-11 22:11:59|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|374.15|
2025-06-11 22:11:59|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|20.69|
2025-06-11 22:12:02|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7636|2.0532|2.5956|2.2133|2.7305|3.351|3.941|3.8268|4.4581|4.3232|4.6236|5.0373|5.3881|4.4267|4.1983|4.3638|4.3853|4.1784|4.1371|3.8888|3.7862|3.9302|4.4068|3.5794|3.3725|3.9517|3.9716|4.3853|3.9302|4.655|6.2056|5.7919|6.5879|8.3668|10.4469|11.4282|14.2315|15.2244|13.9833|18.6366|18.1203|18.3288|18.2858|15.0192|18.7988|17.1241|18.5009|17.0116|19.8513|18.4877|16.2768|17.7232|15.8201|18.6399|18.5042|19.5104|17.8224|18.865|17.5444|17.8456|17.3425|15.6017|16.3331|15.6579|15.2608|14.9033|14.7279|16.3099|15.7837|15.8598|15.2078|14.9629|16.7931|19.1893|19.4011|18.4711|15.5951|16.6806|16.5085|16.4423|17.6834|17.7529|16.9421|17.9284|18.5572|18.1964|17.4451|18.7723|20.308|19.4971|24.6337|24.829|23.151|25.7226|25.7954|25.4015|24.7164|26.3812|24.3524|25.2427|28.1254|25.8318|23.8228|18.9444|21.9628|22.1316|24.1505|23.1741|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25||
2025-06-11 22:12:04|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|109.33|
2025-06-11 22:12:07|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|183.404|
2025-06-11 22:12:08|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.2|
2025-06-11 22:12:10|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|291.845|
2025-06-11 22:12:14|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|177.395|
2025-06-11 22:12:15|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|65.715|
2025-06-11 22:12:17|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9222|28.7992|28.7522|26.7008|27.3993|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|178.85|
2025-06-11 22:12:20|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|310.91|
2025-06-11 22:12:20|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|281.52|
2025-06-11 22:12:24|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.56|
2025-06-11 22:12:25|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|129.93|
2025-06-11 22:12:28|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|35.69|
2025-06-11 22:12:30|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|213.17|
2025-06-11 22:12:33|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|213.98|
2025-06-11 22:12:34|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-06-11 22:12:37|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76||
2025-06-11 22:12:39|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73||
2025-06-11 22:12:44|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|374.15|
2025-06-11 22:12:42|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|147.21|
2025-06-11 22:12:48|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:12:49|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|34.825|
2025-06-11 22:12:47|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7636|2.0532|2.5956|2.2133|2.7305|3.351|3.941|3.8268|4.4581|4.3232|4.6236|5.0373|5.3881|4.4267|4.1983|4.3638|4.3853|4.1784|4.1371|3.8888|3.7862|3.9302|4.4068|3.5794|3.3725|3.9517|3.9716|4.3853|3.9302|4.655|6.2056|5.7919|6.5879|8.3668|10.4469|11.4282|14.2315|15.2244|13.9833|18.6366|18.1203|18.3288|18.2858|15.0192|18.7988|17.1241|18.5009|17.0116|19.8513|18.4877|16.2768|17.7232|15.8201|18.6399|18.5042|19.5104|17.8224|18.865|17.5444|17.8456|17.3425|15.6017|16.3331|15.6579|15.2608|14.9033|14.7279|16.3099|15.7837|15.8598|15.2078|14.9629|16.7931|19.1893|19.4011|18.4711|15.5951|16.6806|16.5085|16.4423|17.6834|17.7529|16.9421|17.9284|18.5572|18.1964|17.4451|18.7723|20.308|19.4971|24.6337|24.829|23.151|25.7226|25.7954|25.4015|24.7164|26.3812|24.3524|25.2427|28.1254|25.8318|23.8228|18.9444|21.9628|22.1316|24.1505|23.1741|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25||
2025-06-11 22:12:52|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|183.404|
2025-06-11 22:12:50|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|50.18|
2025-06-11 22:12:55|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|59.94|
2025-06-11 22:12:55|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|291.845|
2025-06-11 22:13:00|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|133.12|
2025-06-11 22:13:00|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|65.715|
2025-06-11 22:13:04|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|225.69|
2025-06-11 22:13:05|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|310.91|
2025-06-11 22:13:09|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|191.505|
2025-06-11 22:13:10|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.56|
2025-06-11 22:13:14|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|35.69|
2025-06-11 22:13:13|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|301.78|
2025-06-11 22:13:19|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:13:20|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|590.99|
2025-06-11 22:13:19|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|213.98|
2025-06-11 22:13:24|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76||
2025-06-11 22:13:24|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-06-11 22:13:29|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55||
2025-06-11 22:13:29|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|147.21|
2025-06-11 22:13:34|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:13:35|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|34.825|
2025-06-11 22:13:33|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|93.38|
2025-06-11 22:13:36|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|50.18|
2025-06-11 22:13:38|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|225.86|
2025-06-11 22:13:41|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|59.94|
2025-06-11 22:13:44|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|84.4|
2025-06-11 22:13:46|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|133.12|
2025-06-11 22:13:48|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56||
2025-06-11 22:13:51|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|225.69|
2025-06-11 22:13:56|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|191.505|
2025-06-11 22:13:53|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|44.22|
2025-06-11 22:13:59|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|77.9|
2025-06-11 22:13:58|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|301.78|
2025-06-11 22:14:05|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:03|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|95.41|
2025-06-11 22:14:05|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|590.99|
2025-06-11 22:14:08|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|299.09|
2025-06-11 22:14:11|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:09|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-06-11 22:14:13|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55||
2025-06-11 22:14:12|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|808.76|
2025-06-11 22:14:18|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|93.38|
2025-06-11 22:14:18|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|135.28|
2025-06-11 22:14:22|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|225.86|
2025-06-11 22:14:23|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-06-11 22:14:29|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|101.2|
2025-06-11 22:14:28|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|84.4|
2025-06-11 22:14:32|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-06-11 22:14:33|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56||
2025-06-11 22:14:37|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|54.645|
2025-06-11 22:14:38|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|44.22|
2025-06-11 22:14:39|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|92.11|
2025-06-11 22:14:42|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|77.9|
2025-06-11 22:14:44|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|66.975|
2025-06-11 22:14:46|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|95.41|
2025-06-11 22:14:48|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|199.85|
2025-06-11 22:14:51|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|299.09|
2025-06-11 22:14:56|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:53|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.655|
2025-06-11 22:14:57|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|808.76|
2025-06-11 22:14:59|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|44.85|
2025-06-11 22:15:04|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-06-11 22:15:04|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|135.28|
2025-06-11 22:15:08|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|159.68|
2025-06-11 22:15:09|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-06-11 22:15:13|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|101.2|
2025-06-11 22:15:12|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57||
2025-06-11 22:15:17|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|30.68|
2025-06-11 22:15:17|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-06-11 22:15:20|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|49.865|
2025-06-11 22:15:22|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|54.645|
2025-06-11 22:15:23|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|27.53|
2025-06-11 22:15:24|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|92.11|
2025-06-11 22:15:25|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42||
2025-06-11 22:15:29|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|66.975|
2025-06-11 22:15:31|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|456.68|
2025-06-11 22:15:32|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|199.85|
2025-06-11 22:15:36|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|116.35|
2025-06-11 22:15:38|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.655|
2025-06-11 22:15:42|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|415.12|
2025-06-11 22:15:43|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|44.85|
2025-06-11 22:15:48|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-06-11 22:15:47|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7||
2025-06-11 22:15:52|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|159.68|
2025-06-11 22:15:53|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.975|
2025-06-11 22:15:56|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57||
2025-06-11 22:15:57|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|204.8|
2025-06-11 22:16:02|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|30.68|
2025-06-11 22:16:02|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|717.64|
2025-06-11 22:16:04|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|49.865|
2025-06-11 22:16:06|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|27.53|
2025-06-11 22:16:06|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-06-11 22:16:09|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42||
2025-06-11 22:16:12|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|363.145|
2025-06-11 22:16:15|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|456.68|
2025-06-11 22:16:17|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|177.81|
2025-06-11 22:16:19|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|116.35|
2025-06-11 22:16:22|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|78.89|
2025-06-11 22:16:25|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|415.12|
2025-06-11 22:16:26|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68||
2025-06-11 22:16:31|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|993.84|
2025-06-11 22:16:30|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7||
2025-06-11 22:16:36|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.975|
2025-06-11 22:16:35|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|89.57|
2025-06-11 22:16:41|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|200.6|
2025-06-11 22:16:40|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|204.8|
2025-06-11 22:16:45|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|717.64|
2025-06-11 22:16:45|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|73.2|
2025-06-11 22:16:50|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:16:51|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|120.96|
2025-06-11 22:16:49|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-06-11 22:16:54|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:16:54|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|363.145|
2025-06-11 22:16:55|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|312.35|
2025-06-11 22:17:00|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7||
2025-06-11 22:16:59|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|177.81|
2025-06-11 22:17:05|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|78.89|
2025-06-11 22:17:04|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|275.8|
2025-06-11 22:17:09|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68||
2025-06-11 22:17:10|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|55.58|
2025-06-11 22:17:15|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:14|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|993.84|
2025-06-11 22:17:16|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|132.86|
2025-06-11 22:17:18|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|89.57|
2025-06-11 22:17:24|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|200.6|
2025-06-11 22:17:22|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|214.42|
2025-06-11 22:17:28|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|126.505|
2025-06-11 22:17:28|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|73.2|
2025-06-11 22:17:34|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:35|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|120.96|
2025-06-11 22:17:38|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:34|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|89.605|
2025-06-11 22:17:39|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|312.35|
2025-06-11 22:17:39|usa_0116|KR|price|0.69380315917375||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21||
2025-06-11 22:17:44|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7||
2025-06-11 22:17:46|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|22.19|
2025-06-11 22:17:47|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|275.8|
2025-06-11 22:17:50|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|80.63|
2025-06-11 22:17:53|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|55.58|
2025-06-11 22:17:58|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:55|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|31.4|
2025-06-11 22:17:59|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|132.86|
2025-06-11 22:18:00|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-11 22:18:04|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|214.42|
2025-06-11 22:18:06|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|61.16|
2025-06-11 22:18:07|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|126.505|
2025-06-11 22:18:09|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|59.425|
2025-06-11 22:18:13|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|89.605|
2025-06-11 22:18:14|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|104.62|
2025-06-11 22:18:18|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|49.16|
2025-06-11 22:18:17|usa_0116|KR|price|0.69380315917375||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21||
2025-06-11 22:18:23|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|518.51|
2025-06-11 22:18:23|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|22.19|
2025-06-11 22:18:29|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|80.63|
2025-06-11 22:18:28|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|310.18|
2025-06-11 22:18:33|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:18:34|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|143.395|
2025-06-11 22:18:33|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|31.4|
2025-06-11 22:18:38|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|264.62|
2025-06-11 22:18:38|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-11 22:18:43|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|61.16|
2025-06-11 22:18:43|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-06-11 22:18:46|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|59.425|
2025-06-11 22:18:48|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2514|35.231|37.4754|47.3504|44.9166|55.2006|45.3655|29.2661|26.1839|15.3612|8.5484|3.1421|7.0422|7.511|2.5935|2.4239|5.2168|4.8378|7.3714|8.5185|9.516|9.8651|8.8776|9.107|5.955|5.3864|7.6607|12.8476|10.284|13.1967|17.1866|16.1293|18.633|26.0642|36.4679|44.4378|37.9542|51.8241|55.6196|39.6499|41.0863|43.3904|42.6523|26.7026|35.0615|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.055|
2025-06-11 22:18:53|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:18:51|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|104.62|
2025-06-11 22:18:54|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|88.41|
2025-06-11 22:18:55|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|49.16|
2025-06-11 22:18:59|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.325|
2025-06-11 22:19:01|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|518.51|
2025-06-11 22:19:04|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|103.19|
2025-06-11 22:19:05|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|310.18|
2025-06-11 22:19:12|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:19:10|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|488.22|
2025-06-11 22:19:13|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|143.395|
2025-06-11 22:19:15|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|97.33|
2025-06-11 22:19:16|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|264.62|
2025-06-11 22:19:20|usa_0141|NSC|price|0||||||||||||||||||||||||||||8.948|9.6791|10.5749|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|251.39|
2025-06-11 22:19:22|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-06-11 22:19:26|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|325.57|
2025-06-11 22:19:27|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2514|35.231|37.4754|47.3504|44.9166|55.2006|45.3655|29.2661|26.1839|15.3612|8.5484|3.1421|7.0422|7.511|2.5935|2.4239|5.2168|4.8378|7.3714|8.5185|9.516|9.8651|8.8776|9.107|5.955|5.3864|7.6607|12.8476|10.284|13.1967|17.1866|16.1293|18.633|26.0642|36.4679|44.4378|37.9542|51.8241|55.6196|39.6499|41.0863|43.3904|42.6523|26.7026|35.0615|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.055|
2025-06-11 22:19:31|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:19:31|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.26|
2025-06-11 22:19:32|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|88.41|
2025-06-11 22:19:37|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17||
2025-06-11 22:19:37|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.325|
2025-06-11 22:19:40|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.02|
2025-06-11 22:19:42|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|103.19|
2025-06-11 22:19:45|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|246.63|
2025-06-11 22:19:47|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|488.22|
2025-06-11 22:19:50|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.06|
2025-06-11 22:19:52|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|97.33|
2025-06-11 22:19:57|usa_0148|ADM|price|0||||||||||||||||||||||||||||7.0075|7.9732|8.9884|8.6861|8.4199|8.1537|8.7628|10.0172|12.9592|10.3286|9.2592|9.769|10.4143|10.13|9.3043|9.2862|9.4487|10.87|10.5993|12.373|14.6614|13.24|13.24|11.5663|13.4319|13.7154|14.2751|15.0829|17.2376|14.0094|18.4129|19.6955|17.8444|18.0501|15.944|14.4693|14.7975|12.6898|13.3377|11.0023|11.0023|9.3515|8.898|8.219|14.2857|12.5238|12.4286|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|48.68|
2025-06-11 22:19:57|usa_0141|NSC|price|0||||||||||||||||||||||||||||8.948|9.6791|10.5749|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|251.39|
2025-06-11 22:20:02|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|380.36|
2025-06-11 22:20:03|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|325.57|
2025-06-11 22:20:09|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.26|
2025-06-11 22:20:08|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|217.12|
2025-06-11 22:20:14|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17||
2025-06-11 22:20:15|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|196.23|
2025-06-11 22:20:17|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.02|
2025-06-11 22:20:23|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|246.63|
2025-06-11 22:20:22|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|267.95|
2025-06-11 22:20:28|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.06|
2025-06-11 22:20:29|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|153.53|
2025-06-11 22:20:34|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:20:34|usa_0148|ADM|price|0||||||||||||||||||||||||||||7.0075|7.9732|8.9884|8.6861|8.4199|8.1537|8.7628|10.0172|12.9592|10.3286|9.2592|9.769|10.4143|10.13|9.3043|9.2862|9.4487|10.87|10.5993|12.373|14.6614|13.24|13.24|11.5663|13.4319|13.7154|14.2751|15.0829|17.2376|14.0094|18.4129|19.6955|17.8444|18.0501|15.944|14.4693|14.7975|12.6898|13.3377|11.0023|11.0023|9.3515|8.898|8.219|14.2857|12.5238|12.4286|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|48.68|
2025-06-11 22:20:36|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56||
2025-06-11 22:20:39|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|380.36|
2025-06-11 22:20:41|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.74|
2025-06-11 22:20:46|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|217.12|
2025-06-11 22:20:47|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-06-11 22:20:52|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|196.23|
2025-06-11 22:20:53|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|452.58|
2025-06-11 22:20:57|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|267.95|
2025-06-11 22:20:58|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|33.495|
2025-06-11 22:21:03|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|153.53|
2025-06-11 22:21:08|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:03|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|101.33|
2025-06-11 22:21:09|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56||
2025-06-11 22:21:09|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|50.45|
2025-06-11 22:21:15|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|269.63|
2025-06-11 22:21:19|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:14|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.74|
2025-06-11 22:21:20|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|42.89|
2025-06-11 22:21:20|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-06-11 22:21:26|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|452.58|
2025-06-11 22:21:30|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|33.495|
2025-06-11 22:21:35|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|101.33|
2025-06-11 22:21:40|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|50.45|
2025-06-11 22:21:46|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|269.63|
2025-06-11 22:21:51|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:52|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|42.89|
2025-06-14 07:28:17|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|196.45|
2025-06-14 07:28:22|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|112.12|
2025-06-14 07:28:27|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|474.96|
2025-06-14 07:28:32|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|157.1|
2025-06-14 07:28:38|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|487.54|
2025-06-14 07:28:42|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|72.36|
2025-06-14 07:28:47|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|236.6|
2025-06-14 07:28:52|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|264.95|
2025-06-14 07:28:57|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|160.28|
2025-06-14 07:29:02|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.54|
2025-06-14 07:29:07|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|145.91|
2025-06-14 07:29:11|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.01|
2025-06-14 07:29:16|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|117.94|
2025-06-14 07:29:21|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.19|
2025-06-14 07:29:25|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|81.71|
2025-06-14 07:29:30|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|44.09|
2025-06-14 07:29:35|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|71.02|
2025-06-14 07:29:41|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:29:42|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|76.36|
2025-06-14 07:29:47|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49||
2025-06-14 07:29:53|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|20.14|
2025-06-14 07:29:57|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|109.98|
2025-06-14 07:30:03|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.01|
2025-06-14 07:30:09|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|174.67|
2025-06-14 07:30:12|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|175.88|
2025-06-14 07:30:16|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|277.22|
2025-06-14 07:30:22|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|130.85|
2025-06-14 07:30:28|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|212.1|
2025-06-14 07:30:32|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-06-14 07:30:37|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73||
2025-06-14 07:30:43|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|352.85|
2025-06-14 07:30:46|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25||
2025-06-14 07:30:51|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.33|
2025-06-14 07:30:54|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|295.22|
2025-06-14 07:31:00|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|67.46|
2025-06-14 07:31:05|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|313.53|
2025-06-14 07:31:10|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|154.72|
2025-06-14 07:31:15|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|36.3|
2025-06-14 07:31:20|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|200.32|
2025-06-14 07:31:26|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76||
2025-06-14 07:31:32|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|142.32|
2025-06-14 07:31:38|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:31:39|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|35.64|
2025-06-14 07:31:40|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|49.75|
2025-06-14 07:31:46|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|59.81|
2025-06-14 07:31:52|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|130.65|
2025-06-14 07:31:57|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|223.37|
2025-06-14 07:32:02|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|191.08|
2025-06-14 07:32:05|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|301.91|
2025-06-14 07:32:11|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:32:12|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|562.03|
2025-06-14 07:32:16|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-06-14 07:32:20|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55||
2025-06-14 07:32:25|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|96.96|
2025-06-14 07:32:30|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|224.29|
2025-06-14 07:32:35|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|84.61|
2025-06-14 07:32:40|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56||
2025-06-14 07:32:45|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|42.99|
2025-06-14 07:32:51|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|77.36|
2025-06-14 07:32:55|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|93.26|
2025-06-14 07:33:00|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|287.79|
2025-06-14 07:33:05|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:33:06|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|819.36|
2025-06-14 07:33:12|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|135.62|
2025-06-14 07:33:17|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-06-14 07:33:22|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100|
2025-06-14 07:33:26|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-06-14 07:33:32|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|53.69|
2025-06-14 07:33:34|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.26|
2025-06-14 07:33:39|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|66.93|
2025-06-14 07:33:42|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|195|
2025-06-14 07:33:48|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.43|
2025-06-14 07:33:54|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|46.45|
2025-06-14 07:34:00|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-06-14 07:34:04|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|156.9|
2025-06-14 07:34:09|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57||
2025-06-14 07:34:14|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|29.9|
2025-06-14 07:34:16|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.65|
2025-06-14 07:34:19|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|27.64|
2025-06-14 07:34:22|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42||
2025-06-14 07:34:28|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|486.45|
2025-06-14 07:34:33|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|116.86|
2025-06-14 07:34:40|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|402.76|
2025-06-14 07:34:52|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7||
2025-06-14 07:34:57|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|125.28|
2025-06-14 07:35:03|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|200.67|
2025-06-14 07:35:08|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|728.2|
2025-06-14 07:35:13|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-06-14 07:35:18|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|357.05|
2025-06-14 07:35:25|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|173.37|
2025-06-14 07:35:30|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|77.35|
2025-06-14 07:35:33|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68||
2025-06-14 07:35:39|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|971.82|
2025-06-14 07:35:43|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|88.6|
2025-06-14 07:35:50|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|192.83|
2025-06-14 07:35:54|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|74.78|
2025-06-14 07:36:01|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:02|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|122.15|
2025-06-14 07:36:05|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:06|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|306.82|
2025-06-14 07:36:11|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7||
2025-06-14 07:36:14|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|283|
2025-06-14 07:36:19|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|55.51|
2025-06-14 07:36:24|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:26|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|130.84|
2025-06-14 07:36:30|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|214.8|
2025-06-14 07:36:34|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|125.54|
2025-06-14 07:36:39|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|90.35|
2025-06-14 07:36:44|usa_0116|KR|price|0.69380315917375||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21||
2025-06-14 07:36:50|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|23.19|
2025-06-14 07:36:56|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.95|
2025-06-14 07:37:00|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.62|
2025-06-14 07:37:05|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-14 07:37:10|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|60.1|
2025-06-14 07:37:13|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|59.78|
2025-06-14 07:37:19|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|102.97|
2025-06-14 07:37:22|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|47.04|
2025-06-14 07:37:27|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|529.24|
2025-06-14 07:37:32|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|317.4|
2025-06-14 07:37:37|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:37:38|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|144|
2025-06-14 07:37:42|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|263.47|
2025-06-14 07:37:47|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-06-14 07:37:52|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|10.37|
2025-06-14 07:37:58|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:37:59|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|87.36|
2025-06-14 07:38:04|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.12|
2025-06-14 07:38:09|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|101.97|
2025-06-14 07:38:15|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|516.72|
2025-06-14 07:38:19|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|96.14|
2025-06-14 07:38:24|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|248.6|
2025-06-14 07:38:30|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|323.66|
2025-06-14 07:38:36|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|280.37|
2025-06-14 07:38:42|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17||
2025-06-14 07:38:45|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|106.3|
2025-06-14 07:38:50|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|241.48|
2025-06-14 07:38:55|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.11|
2025-06-14 07:39:00|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52|
2025-06-14 07:39:05|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|377.3|
2025-06-14 07:39:10|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|217.38|
2025-06-14 07:39:16|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|198.92|
2025-06-14 07:39:21|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|264.21|
2025-06-14 07:39:26|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|161.41|
2025-06-14 07:39:31|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:39:32|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56||
2025-06-14 07:39:37|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.21|
2025-06-14 07:39:42|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-06-14 07:39:48|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|455.45|
2025-06-14 07:39:53|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|31.73|
2025-06-14 07:39:58|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|102.18|
2025-06-14 07:40:04|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|49.6|
2025-06-14 07:40:09|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|269.5|
2025-06-14 07:40:12|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:13|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.25|
2025-06-14 07:40:19|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|82.295|59.08|65.14|49.25|61.04|
2025-06-14 07:40:22|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|98.39|
2025-06-14 07:40:26|usa_0169|VIAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:27|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:28|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.65|
2025-06-14 07:40:33|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|294.95|
2025-06-14 07:40:38|usa_0173|INTU|price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||3.0267|3|3|5.88|6.5|5.6467|7.1883|12|7.5|8.6667|5.8333|4.5|3.875|3.6883|4.1983|5.4383|8.0633|8.865|8.2917|8.4167|16.9583|14.355|13.635|14.565|27.19|17.97|17|30.72|13.875|16.02|17.19|20.11|19.18|19.59|21.99|25.96|18.6|19.41|21.565|25.05|22.315|21.255|18.72|22.68|21.885|20.15|24|22.965|26.595|27.085|30.87|35.3|27.36|28.45|28.64|32.17|27.01|26.97|27.33|25.06|27|23.13|29.7|29.07|34.32|36.19|39.75|47.98|53.11|55.56|46.7|53.67|60.16|57.97|58.02|59.43|65.66|59.64|63.92|71.41|77.73|75.75|81.97|88.01|96.96|100.33|105.77|97.43|104.01|100.89|110.99|108.74|115.99|125.21|137.21|151.02|173.35|184.79|204.24|211|261.41|251.06|277.31|257.5|230|269.81|306.37|314.68|383.06|412.16|529.97|625.99|480.84|418.75|456.17|427.5|445.83|443.95|511.7|494.95|650|625.62|647.35|610.3|613.99|627.47||
2025-06-14 07:40:43|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|353|
2025-06-14 07:40:48|usa_0175|HUM|price|0.13787761425252||||||||||||||||||||||||||||25.92|26|31.92|27.8333|32.6667|33|33.5|29|25|24.37|23|22.62|7.88|9.25|11.38|14.13|18.5|18.5|18.75|24.38|25.63|19.5|19.5|21.13|25.13|24.63|16.75|18.25|22|21.75|24.38|20.94|24.81|27|27.19|18.94|17.25|13.63|10.88|6.88|7.31|7.69|7.31|12.13|10.48|9.88|11.15|11.55|13.53|16.35|12.31|12.18|9.6|11.05|17.52|20.29|19.02|16.29|18.11|19.15|31.94|34.65|39.85|44.39|52.65|45.18|55.93|60|58.02|63.24|64.09|74.95|44.86|47.79|43.91|29.59|26.08|28.78|32.85|37.58|46.77|45.72|47.02|58.29|69.94|76.12|74.58|84.89|92.48|80.68|61.6|74.27|69.11|74.11|91.26|92.15|112.72|109.75|117.65|138.85|178.02|165.6|182.09|178.63|182.95|177.07|172.55|171.53|206.14|221.98|231.2|255.35|268.83|294.18|314.18|320.41|266|255.41|296.75|294.2|314.02|381.82|392.45|399.28|419.25|445.24|425.86|463.16|435.17|444.56|482|558.08|485.46|530.49|456.83|523.69|346.72|302.09|361.61|257.83|264.6|262.24||
2025-06-14 07:40:54|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|68.88|
2025-06-14 07:40:59|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71||
2025-06-14 07:41:04|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|102.9|
2025-06-14 07:41:09|usa_0179|TWTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:10|usa_0180|DFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:11|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|178.44|
2025-06-14 07:41:15|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|35.11|
2025-06-14 07:41:20|usa_0185|SRE|price|0|4.4063|4.4688|5|4.9063|4.5625|4.5|5.125|5.7188|5.9688|6.8438|6.25|6.75|8.0938|9.0313|8.7813|8.4688|8.8125|8.4688|8.125|7.4375|7.7813|8.3438|8.8125|9.5625|9.3438|10.125|10.2188|11.2813|10.6563|10.875|9.9688|11.2188|10.9688|9.3438|10.375|11.2813|10.9688|11.75|12.25|12|13.125|12.75|13.5|12.4375|11.0625|9.25|9.5625|9.625|10.375|10.375|11.5625|11.875|11.4375|11.4375|11.0625|11.375|11|12.0315|12.625|13.469|13.969|13.9065|13.0313|12.6875|9.5938|11.3125|10.4063|8.6875|8.375|8.5|10.4063|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|74.08|
2025-06-14 07:41:26|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1212.15|
2025-06-14 07:41:30|usa_0187|MYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:31|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|86.93|
2025-06-14 07:41:35|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.59|
2025-06-14 07:41:40|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|21.01|
2025-06-14 07:41:44|usa_0191|ABC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:45|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|236.5|
2025-06-14 07:41:50|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|302.52|328.79|371.18|
2025-06-14 07:41:55|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|335.88|
2025-06-14 07:41:59|usa_0196|PXD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:42:00|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|154.38|
2025-06-14 07:42:03|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|319.53|
2025-06-14 07:42:08|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.64|
2025-06-14 07:42:13|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|99.74|
2025-06-14 07:42:18|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|41.93|45.06|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|501.68|
2025-06-14 07:42:21|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.15|
2025-06-14 07:42:23|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|45.89|
2025-06-14 07:42:29|usa_0205|DG|price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|25.25|28.19|29.5|28.1|30.61|31|31.74|39.92|44.75|46.88|51.29|48.62|49.79|51.9|54.23|58.57|57.58|55.43|56.04|62.45|75.78|75.28|78.89|67.03|83.9|83.49|96.71|68.69|70.01|69.07|73.57|80.84|93.41|99.87|98.59|112.45|117.13|124.3|139.15|161.63|143|175.3|191.65|210.73|193.96|216.73|230.15|213.79|226.06|255.36|241.39|260.44|210.46|221.46|167.09|119.32|151.95|141.15|120.4|79.8|81.41|93.33||
2025-06-14 07:42:35|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|13.66|
2025-06-14 07:42:39|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||22.688|21.1701|27.0549|23.923|24.3023|24.682|26.2012|23.1628|24.4926|24.0177|28.7635|32.086|31.327|18.5592|22.7366|10.4902|9.0184|9.2557|4.5567|4.082|3.6074|3.1802|2.5157|2.4207|3.7972|4.2719|6.4553|8.3159|8.24|8.7336|9.607|9.6829|10.1842|8.6957|8.8096|11.5056|13.0017|16.7078|20.8696|17.6062|19.6848|20.8164|18.9558|22.9353|24.4542|24.3175|25.1984|25.73|29.2691|32.1398|31.9955|27.5299|31.4411|34.3649|34.1067|32.3296|37.5318|25.4946|17.1711|22.6771|29.2387|33.2182|36.0585|35.656|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5164|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7924|63.9484|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.86|
2025-06-14 07:42:43|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|33.12|31.49|31.48|32.69|29.26|32.37|36.95|43.35|46.29|48.22|39.65|48.33|43.12|46.42|51.87|53.72|54.16|62.76|63.21|72.45|81|83.36|91.2|84.49|100.67|113.86|125.05|132.35|117.69|137.04|162.48|163.12|157.04|187.99|192.77|247.03|191.32|173.92|152.26|143.83|162.66|169.1|174.68|196.9|168.51|176.46|194.81|164.6|163.11|164.33|
2025-06-14 07:42:46|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|89.91|
2025-06-14 07:42:50|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|286.79|
2025-06-14 07:42:54|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42||
2025-06-14 07:42:59|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|72.5|
2025-06-14 07:43:01|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|74|
2025-06-14 07:43:06|usa_0214|AZO|price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|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|86.75|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|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-06-14 07:43:10|usa_0215|RAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:43:12|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|91.88|
2025-06-14 07:43:17|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|
2025-06-14 07:43:24|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|40.33|
2025-06-14 07:43:27|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|74.29|
2025-06-14 07:43:33|usa_0220|CERN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:43:34|usa_0221|STI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.24|
2025-06-14 07:43:35|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139||
2025-06-14 07:43:41|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|206.18|
2025-06-14 07:43:45|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|91.58|
2025-06-14 07:43:52|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.125|24.125|24.5|25.8125|22|20.75|23.0625|21.1875|19.9375|21.5|22.8125|24.5625|25.8125|24.6|25.76|24.5|26|27.5|31|28.9|27.36|28.25|28.17|30.81|32.88|37.17|34.63|37.02|40.39|37.8|43.43|44.9|49.17|54.27|50.55|55.11|58.61|58.79|53.22|59.81|57.56|54.42|50.38|45.3|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|107.28|
2025-06-14 07:43:56|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|72.1|
2025-06-14 07:44:01|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|55.7|
2025-06-14 07:44:06|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|81|
2025-06-14 07:44:12|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|22.17|
2025-06-14 07:44:18|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|48.32|
2025-06-14 07:44:24|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-06-14 07:44:29|usa_0232|CTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:30|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|50.24|
2025-06-14 07:44:33|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|69.48|
2025-06-14 07:44:39|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92||
2025-06-14 07:44:45|usa_0237|VNO|price|0.053245805981036||||||||||||||||||||||||||||39.0205|38.9766|36.5977|37.1467|42.0874|46.8927|9.9729|9.5154|11.5722|11.5722|11.5283|12.5347|12.7177|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|13.1313|12.3517|13.4972|13.1313|13.9071|13.8156|15.4186|15.737|24.429|23.2871|24.5681|32.6671|31.8839|29.3221|26.4455|24.6596|25.2524|28.5462|25.8966|23.1956|24.5205|25.2524|28.6121|25.4793|26.2259|26.8774|28.2827|28.6926|32.3158|32.2792|31.8766|26.8993|26.204|27.8143|33.5528|37.0003|44.2686|36.9271|42.5193|49.1874|50.7025|55.9579|64.8805|59.2883|70.2677|70.0042|76.5259|87.2856|87.3515|86.8318|78.3411|81.774|63.1018|68.1377|69.5869|51.6394|24.3302|35.7853|37.3443|43.5952|55.409|61.0231|60.5912|63.9655|64.046|70.7654|68.4744|60.6132|61.6306|62.831|61.1182|58.7101|61.2207|64.09|62.0771|65.1879|72.1415|75.0986|77.6018|80.1344|90.513|83.6356|78.8352|81.2597|76.3138|77.3644|86.7955|74.9803|81.0657|77.7765|79.35|74.86|67.3|68.03|71.92|68.08|67.44|69.14|64.32|65.63|36.21|43.82|34.52|30.73|45.39|45.75|43.5|42.63|45.32|38.71|30.39|23.59|15.37|15.01|22.48|19.2|28.77|26.03|29.99|41.41|36.99|35.28||
2025-06-14 07:44:52|usa_0238|FISV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:53|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|325.31|
2025-06-14 07:44:55|usa_0240|NBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:56|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|63.06|
2025-06-14 07:45:02|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3134|16.7615|19.7473|21.4519|21.6636|10.0714|13.6755|14.0432|16.4162|18.3268|18.3268|18.3993|21.6134|21.5856|19.7752|19.3964|21.2458|22.2707|22.3153|22.2874|19.7585|20.3712|22.4601|24.3987|29.5792|25.1061|23.6077|21.1399|21.3238|19.76|16.05|17.88|19.65|25.51|23.75|23.44|27.26|27.37|27.22|32.79|31.1|24.67|26.06|33.05|33.87|31.68|34.89|38.3|43.01|46.85|52.47|54.18|54.56|56.3|64.04|68.06|64.27|66.5|59.85|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|79.35|
2025-06-14 07:45:06|usa_0244|HCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:07|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.8125|14.0625|15.8125|15.9375|15.625|14.9375|15.1875|15.5625|14.4065|7.875|9.969|7.594|5.9375|5.2188|5.4375|8.9688|7.7813|10.5625|6.0313|4.625|4.4063|4.2813|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.4926|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|40.94|
2025-06-14 07:45:12|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|67.31|
2025-06-14 07:45:18|usa_0247|MRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:19|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29||
2025-06-14 07:45:24|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|56.22|
2025-06-14 07:45:29|usa_0251|SWKS|price|0||||||||||||||||||||||||||||0.96|0.96|1|0.7933|0.8333|1.2933|1.1667|1|0.8333|0.7933|0.8333|0.9167|1.1267|0.96|1.1667|1.96|1.3767|1.0433|1.2933|1.96|2.0833|3.75|4.75|5.9567|4.71|2.8967|2.96|2.5433|2.6267|2.0433|2.77|6.1667|5.3733|5.0833|4.98|3.7933|12|9.185|23.815|28.205|28.655|47.5|44.06|34.06|37|15.75|29.55|19.37|21.8|15.25|5.55|4.53|8.62|6.23|6.77|9.1|8.7|11.67|8.73|9.48|9.43|6.35|7.37|7.02|5.09|6.78|5.51|5.19|7.08|5.75|7.35|9.04|8.5|7.28|9.87|8.36|5.54|8.06|9.79|13.24|14.19|15.6|16.79|20.67|28.63|32.4|22.98|17.96|16.22|27.65|27.32|23.56|20.3|22.025|21.89|24.84|28.56|37.52|46.96|58.05|72.71|98.29|104.1|84.21|76.83|77.9|63.28|76.14|74.66|97.98|95.95|101.9|94.95|100.26|96.65|90.71|67.02|82.48|77.27|79.25|120.88|89.38|127.86|145.5|152.88|183.48|191.75|164.78|155.14|133.28|92.64|85.27|91.13|117.98|110.69|98.59|112.42|108.32|106.58|98.77|88.68|64.63|71.25|
2025-06-14 07:45:34|usa_0252|WFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:35|usa_0253|MCO|price|0|||||||4.026|4.2787|4.6943|5.167|4.6291|5.4604|6.8541|7.7261|6.6177|6.8622|8.3292|8.2477|8.8345|7.1393|6.1124|6.4221|6.797|6.9926|6.5851|7.449|7.1393|5.9983|5.8842|6.0309|5.4767|5.493|6.1287|6.1776|6.145|7.4979|7.3186|7.3838|7.4653|7.5305|7.6935|7.6772|8.1499|8.0358|7.6609|7.2371|7.4979|7.1719|6.8622|6.8459|7.5468|8.4433|7.9054|8.1499|7.775|8.1968|8.7576|9.0596|9.793|10.6774|11.7991|12.4246|10.1656|11.8834|13.413|13.3424|11.2481|11.1069|14.3125|14.3125|17.2188|12.844|13.78|16.75|18.25|19.93|20.56|24.875|24.25|20.645|23.115|26.355|27.485|30.425|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|471.88|
2025-06-14 07:45:40|usa_0254|LNG|price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|11|10|12|12.76|10.5|4.76|2.12|6|9.38|6.76|6.76|5.26|5.5|6|5|1.94|2|2.88|3.62|2.38|1.44|1.12|2.06|1.345|1.25|1.35|0.95|0.505|0.615|0.465|0.465|0.5|0.74|0.93|2.31|3.25|8.67|7.62|9.195|12.42|32.255|27.7|33.99|37.23|40.57|42.85|34.99|26.32|31.15|33.35|37.62|40.5|19.8|9.74|3.03|3.74|4.26|3.94|2.97|2.33|3.09|4.15|2.86|3.28|9.31|9.08|10.3|11.46|14.98|18.31|13.63|16.09|28|28.48|28.57|39.8|55.35|56.45|70.76|75|77.4|76.49|68.97|49.52|33.83|38.88|41.83|37.7|47.27|45.35|45.2|46.74|53.45|58.16|63.5|60.41|68.36|64.35|65.15|61.55|33.5|46.69|49.48|47.87|72.01|77.52|84.93|103.4|138.65|135.81|149.58|176.41|157.6|153|161.86|166.42|161.28|157.82|182.64|191.38|231.4|231.11||
2025-06-14 07:45:44|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|92.49|
2025-06-14 07:45:49|usa_0256|ISRG|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|348.09|302|194.32|186.38|261.8|249.49|327.83|291.43|325.43|400.1|432.55|479.18|524.43|492.06|512.18|
2025-06-14 07:45:53|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|80.5|
2025-06-14 07:45:56|usa_0258|HES|price|0||||||||||||||||||||||||||||13.96|14.04|13.12|15.2067|13.87|14.0233|15.4567|17.0433|14.3767|11.24|13.7933|14.6367|14.1133|16.2667|15.1167|16.4|14.01|13.9367|15.3867|14.5733|14.3467|15.5733|15.4633|15.43|16.8667|17.5533|17.1633|16.97|18.6233|17.1033|17.98|20.0133|17.8533|19.02|17.7667|18.9233|16.3667|16.7867|19.68|20.3067|18.8667|21.5433|20.5833|22.3133|24.3533|26.04|26.9333|21.1667|20.8333|26.4533|27.5|22.6267|18.35|14.7533|16.3933|16.7|17.7233|21.76|26.3967|29.6667|27.46|32.07|35.5033|45.8333|42.2733|47.4667|52.85|41.42|49.57|55.47|58.96|66.53|100.86|88.18|126.19|82.08|53.64|54.2|53.75|53.46|60.5|62.55|50.34|59.12|76.54|85.21|74.76|52.46|56.8|58.95|43.45|53.72|52.96|71.61|66.49|77.34|83|82.88|98.89|94.32|73.82|67.87|66.88|50.06|48.48|52.65|60.1|53.62|62.29|48.21|43.87|46.89|47.47|50.62|66.89|71.58|40.5|60.23|63.57|60.48|66.81|33.3|51.81|40.93|52.79|70.76|87.32|78.11|74.03|107.04|105.94|108.99|141.82|132.34|135.95|153|144.16|152.64|147.52|135.8|133.01|159.73|142.26|
2025-06-14 07:46:01|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|148.48|
2025-06-14 07:46:06|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|125.23|
2025-06-14 07:46:11|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|654.09|
2025-06-14 07:46:16|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|103.96|
2025-06-14 07:46:24|usa_0264|ADS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:46:25|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|14.53|
2025-06-14 07:46:28|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|67.62|
2025-06-14 07:46:34|usa_0267|DLTR|price|0.73680183626626||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77||
2025-06-14 07:46:39|usa_0268|ROP|price|0.34370677731674||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08||
2025-06-14 07:46:44|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|26.8|
2025-06-14 07:46:49|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|107.75|
2025-06-14 07:46:55|usa_0271|K|price|0||||||||||||||||||||||||||||15.1587|14.34|15.3933|14.7506|17.7978|21.903|23.0759|25.4217|30.6693|27.038|31.1385|33.4843|31.4341|28.3845|25.7478|23.2237|26.6251|23.8711|25.5132|26.9207|27.2726|27.3899|33.489|33.9582|36.243|35.5393|34.3663|32.3161|30.7913|31.5514|40.1746|39.5318|46.5693|40.4702|35.422|30.9086|32.0252|31.7249|30.9649|35.1311|28.91|24.162|27.9153|22.6982|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0292|41.9058|40.6015|41.6994|43.2852|40.5546|41.3241|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9192|50.135|47.198|47.3951|47.9299|50.6511|51.9084|49.9098|47.4514|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8829|58.8333|62.4459|67.8131|71.8292|76.6147|72.6924|69.1643|68.1322|65.1764|58.5237|63.7877|61.0008|65.5611|65.7019|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3628|59.9781|60.4472|60.5129|66.9405|65.3641|66.8466|62.8306|63.2435|55.84|55.91|57.29|57.68|80.71|80.97|82.49|79.88|
2025-06-14 07:47:00|usa_0272|SYMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:47:01|usa_0274|MAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||8.3907|8.3615|8.7111|8.9151|11.071|12.5277|12.8482|12.8773|11.5954|14.3049|16.5628|16.1404|17.2766|15.0915|11.1293|13.5183|15.6742|17.4223|15.2372|14.7128|14.6836|16.8104|16.9853|19.6947|19.196|22.0674|15.5693|18.9489|20.9533|17.7369|13.5136|15.3223|14.8282|17.9094|20.0583|21.536|19.8346|23.2514|24.221|29.358|31.1666|31.8006|29.3673|31.2179|31.9777|35.5391|36.0239|44.4891|45.6452|40.3124|40.5269|31.8658|32.0337|24.4634|24.3236|18.1331|15.2523|20.6581|25.9282|25.6855|29.7104|28.2211|33.7729|39.1551|33.5373|33.4524|25.6761|29.17|37.85|39.2|39.1|37.27|42.23|40.37|42.06|49.351|56.02|64.1|69.9|78.03|80.32|74.39|68.2|67.04|71.18|66.46|67.33|82.68|94.18|100.31|110.26|135.73|135.98|126.6|132.03|108.56|125.09|140.29|124.37|151.43|74.81|85.73|92.58|131.92|148.11|136.52|148.09|165.24|175.75|136.01|140.14|148.89|166.04|183.69|196.56|225.51|252.31|241.77|248.6|278.94|238.2|254.99|
2025-06-14 07:47:05|usa_0275|ENDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:47:06|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|178.03|
2025-06-14 07:47:11|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|37.98|
2025-06-14 07:47:17|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46||
2025-06-14 07:47:21|usa_0281|KSS|price|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.9375|6.0788|5.3913|5.5938|5.4225|5.875|6.75|8.595|8.2825|9.4375|10|12.22|13.47|17.25|18.095|20.655|23.815|22.72|24.595|33.22|34.095|35.625|36.095|48.13|51.75|56.03|53.56|61.06|61.55|55.5|67.85|73.7|75|69.72|68.5|56.8|52.35|63.26|48.32|41.79|47.56|49.48|46.16|47.6|48.69|52.45|46|55.84|53.69|62.51|69.6|74.04|75.32|59.3|49.28|48.85|44.8|49.17|32.66|45.35|42.47|51.59|53.14|54.99|50.75|46.94|56.42|52.71|53.24|46.34|53.8|50.13|45.82|52.2|44.65|47.06|51.41|51.31|55.28|54.79|54.44|58.79|59.62|71.65|65.49|51.03|47.13|44.3|36.04|44.38|53.83|39.03|38.43|39.78|47.97|62.12|66.75|79.11|67.17|71.1|49.32|47.26|47.01|18.46|19.22|21.36|32.2|58.66|55.49|57.4|51.23|57.88|40.32|28.42|32.08|22.03|18.32|26.64|23.45|23.94|22.39|19.39|14.97|6.7|8.13||
2025-06-14 07:47:26|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91||
2025-06-14 07:47:32|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89||
2025-06-14 07:47:37|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|267.85|
2025-06-14 07:47:42|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|65.21|
2025-06-14 07:47:48|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.35|
2025-06-14 07:47:50|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|317.85|
2025-06-14 07:47:55|usa_0290|MOS|price|0.47963800904977||||||||||||||||||||15.0625|14.75|18.6875|21|22.875|20.875|17.3125|16.125|17.375|15.5625|17.75|17.25|21.6875|20.6875|25.625|23.75|27|24.9375|22.5625|21.625|16.0625|17.625|14.9375|18.1875|19.75|18.5|19.5|21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4||
2025-06-14 07:48:01|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.16|
2025-06-14 07:48:07|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|75.9|
2025-06-14 07:48:11|usa_0293|DISH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:48:12|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|227.83|
2025-06-14 07:48:15|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|90.24|
2025-06-14 07:48:21|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|121.92|
2025-06-14 07:48:26|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|32.47|
2025-06-14 07:48:31|usa_0298|HST|price|0.015243902439024||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12||
2025-06-14 07:48:37|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|388.72|
2025-06-14 07:48:41|usa_0301|FE|price|0|||||||13.875|13.5|14.25|15.375|14.625|16.375|19.5|19.5|19.625|19.5|20.5|21.375|20.625|20.125|18.75|18.75|18.5|18.875|20.375|21.375|22|23.75|19.5|19.75|16|17.125|18.75|18.25|19.625|20.5|19.375|20.875|22.375|23.125|24.75|24.625|25.25|22.75|19|17.875|19|18.5|20|22.625|22.75|23.5|22.625|21.875|19.375|22.75|21|21.75|23.4375|29|30.813|30.75|31.0625|32.5625|27.9375|31|25.5|22.6875|20.625|23.375|26.9375|31.5625|27.92|32.16|35.0535|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.4032|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|40.34|
2025-06-14 07:48:53|usa_0302|HSY|price|0||||||||||||||||||||||||||||7.9675|7.9375|9.4075|9.0325|9.375|10.22|10.1875|9.72|11.095|10.0325|10.5|11.3125|11.75|13.4075|11.7825|12.47|12.25|11.595|10.845|11.25|12.095|12.7825|13.8125|16.095|16.25|18.625|18.345|25.125|21.875|25|27.69|28.25|30.97|35.815|34.5|34.22|31.095|28.03|29.69|24.345|23.72|24.375|24.25|27.065|32.19|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.27|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|169.12|
2025-06-14 07:48:58|usa_0303|SWK|price|0||||||||||||||||||||||||||||12.925|13.35|12.94|11.555|11.105|13.705|14.84|15.345|16.165|18.065|15.945|16.335|17.34|18.655|16.615|17.27|18.74|19.69|20.125|20.315|17.875|19.69|18.94|21.69|25.75|27.5|29.75|28.13|27|37.88|40|43|47.19|55.75|41.56|29.75|27.75|25.63|32.19|25.19|30.13|26.38|23.75|23.06|31.19|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.58|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|65.26|
2025-06-14 07:49:03|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||15.7111|15.7111|16.5681|18.7162|20.1399|22.8183|23.401|26.429|27.5659|30.5196|35.7185|34.0503|28.3714|26.8403|29.2284|33.3647|32.4506|30.611|37.1925|42.1286|44.0483|41.7059|37.9923|38.3923|40.449|33.5361|39.2835|48.4245|43.3627|34.0846|30.7367|28.36|34.5987|38.0152|35.2158|42.3391|39.3521|42.5171|57.2456|62.4331|51.7267|44.8252|47.8761|45.2252|50.3098|47.7961|59.7022|61.4276|47.9103|46.562|38.3123|36.7811|31.1594|33.3076|28.9999|33.4904|38.358|36.8497|41.4773|40.9403|42.8828|42.5857|44.8367|42.9171|30.8966|30.4739|33.0219|32.5077|32.9762|33.2047|37.1125|37.2153|40.0034|43.2141|39.0778|41.5459|41.603|46.0936|46.3449|43.4998|46.0021|43.2484|46.2535|46.185|47.2819|50.0242|49.3957|52.8922|52.4237|49.8071|44.1625|46.0707|52.1952|50.1163|61.4135|66.8702|69.3807|74.2772|70.3973|70.5114|82.7527|84.9519|90.8443|103.0336|114.6109|124.0927|112.92|108.1065|106.457|118.3352|134.9853|134.94|122.32|146.22|155.83|168.57|170.6|160.38|172.78|195.2|
2025-06-14 07:49:07|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1302|1.5938|1.8177|1.4792|1.6333|2.1967|1.8667|2.3025|2.3292|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.8999|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|75.15|
2025-06-14 07:49:12|usa_0308|CXO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:13|usa_0310|DVA|price|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|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|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|152.97|141.55||
2025-06-14 07:49:18|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.18|
2025-06-14 07:49:21|usa_0313|MNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:22|usa_0314|DTE|price|0||||||||||||||||||||||||||||11.1631|11.529|12.1842|12.6862|13.5966|14.1922|14.1751|16.0981|17.7912|15.8088|16.2597|17.1021|17.5615|19.1101|19.1866|19.2547|17.085|15.3663|14.6261|15.3833|16.064|17.1531|18.8123|20.9054|22.7092|22.4709|21.016|19.3994|22.7942|19.2717|20.1821|22.5985|26.1551|30.052|31.2602|35.4038|36.6375|32.7066|34.6721|30.9539|26.9123|24.8363|26.0019|32.545|33.1321|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.4934|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4878|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|135.22|
2025-06-14 07:49:29|usa_0315|BF.B|price|1||||||||||||||||||||||||||||||||||||||||||||0.5316|0.5109|0.3157|0.3499|0.347|0.3755|0.384|0.4338|0.4153|0.4494|0.4181|0.4921|0.5006|0.5746|0.5547|0.5596|0.5888|0.6443|0.6898|0.773|0.8228|0.8384|6.6133|7.2|5.9669|5.8197|5.3333|6.4939|7.0613|6.4853|7.2885|6.3403|6.9867|8.3861|7.2299|7.7109|6.6283|8.1643|8.3093|9.0005|9.9648|9.9968|9.9221|9.5787|10.2891|11.84|12.4693|13.5125|15.1296|15.8933|15.6693|15.4005|13.9925|13.6384|14.1739|15.7824|13.2651|14.5109|15.3515|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84||
2025-06-14 07:49:34|usa_0316|CLX|price|0||||||||||||||||||||||||||||9.6875|9.9375|10.5325|8.47|9.4375|9.875|9.8125|10.1575|10.595|11.625|11.345|10.845|11.625|12.8125|13.0325|13.345|13.5625|12.5325|12.22|13.0325|14.72|15|16.3125|17.845|17.9075|21.5325|22.1575|23.97|25.095|28.095|33.0625|37.125|39.69|42.97|47.815|41.25|58.405|58.595|53.405|38.25|50.38|33|44.81|39.56|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|123.07|
2025-06-14 07:49:39|usa_0317|RHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:40|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25||
2025-06-14 07:49:45|usa_0319|GPC|price|0||||||||||||||||||||||||||||12.1511|12.1422|12.8933|11.6267|12.56|13.0044|14.4133|15.0089|16.6711|16.4578|16.6733|15.76|18|18.94|18.6067|20.2933|20.5067|23.3333|24.0867|23.42|24|26.5867|25.2533|26.7533|27.3333|30|30.5|29.1667|29.6667|31.0867|33.88|30.81|33.94|38.13|34.56|30.06|33.44|28.81|35|26.56|24.81|23.88|20|19.06|26.19|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.68|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|119.68|
2025-06-14 07:49:50|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6||
2025-06-14 07:49:55|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||3.6009|3.2853|2.4882|2.7906|2.7631|2.6663|3.1336|3.5184|3.5184|3.6559|4.3431|3.9033|4.2331|4.6872|5.8549|6.254|5.7174|7.0512|5.2842|4.0825|6.1364|5.2568|6.0473|4.7279|4.453|4.3299|3.8626|3.6427|4.398|4.4057|5.4558|4.431|5.7449|6.9181|6.3508|5.458|5.5437|5.2601|7.0808|7.4602|9.3535|9.3271|9.6251|9.5196|11.9121|10.7048|11.8021|12.4157|13.3326|13.2029|14.3156|12.5718|12.9786|16.585|18.9204|20.1276|21.2909|18.9247|19.5185|14.4124|9.5745|8.928|15.0193|13.3085|14.6103|16.7917|16.4223|23.1425|31.8242|35.048|35.5317|26.6213|28.0331|37.093|28.8467|30.3948|31.4987|34.0144|37.8891|44.5917|49.1788|54.0695|57.3416|46.2761|48.3344|53.1986|49.9969|36.5829|38.0254|33.7769|25.966|30.9446|34.6917|36.7588|37.2602|45.0623|44.9391|44.1827|37.9639|37.6296|30.5576|33.7857|36.9259|32.264|38.1574|21.436|31.0501|34.076|33.988|40.7786|42.6961|38.0078|39.6439|34.2167|29.3525|27.6197|35.4042|43.1975|43.0216|40.37|35.85|34.74|32.24|36.29|31.79|28.65|33.07|
2025-06-14 07:49:59|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.63|18|15.13|15.88|18.13|17.63|19.25|20.75|21.5|24.88|29.38|29.88|32.13|34.81|35|34.31|31|31|29.75|26.13|35.38|34.94|34|36|42.03|55.38|54.75|48.05|49.55|49.1|49.41|52.17|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.35|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|284.46|
2025-06-14 07:50:04|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.57|
2025-06-14 07:50:07|usa_0324|NI|price|0||||||||||||||||||||||||||||4.5538|4.5865|4.5906|4.3324|5.0661|5.4186|5.6686|6.8655|7.304|6.5335|7.3163|7.7344|7.9025|9.1321|9.956|10.4806|10.2347|12.3988|12.0914|11.2225|12.1939|12.7595|13.9359|14.2966|15.6779|15.268|16.4976|14.6532|16.2435|16.0878|16.9608|17.2682|20.2644|11.4766|11.4766|13.4768|12.4767|11.0667|10.579|9.0706|7.3286|6.9188|7.636|9.9929|12.6038|12.7554|11.202|9.5543|9.4518|9.4067|8.9477|7.0622|8.1976|7.4598|7.7877|8.1894|8.9927|8.7099|8.4517|8.6116|9.337|9.3411|10.1363|9.9396|8.5501|8.2878|8.9518|8.9108|9.8781|10.0174|8.4886|7.8451|7.7426|7.0663|7.345|6.0498|4.4964|4.0168|4.7792|5.6932|6.3039|6.4761|5.9432|7.1319|7.2221|7.8615|8.3001|8.7632|9.7592|9.9806|10.1445|10.4437|10.2019|12.0259|11.7389|12.6612|13.4768|14.563|16.1246|16.7968|17.3871|18.1003|18.6864|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|39.52|
2025-06-14 07:50:14|usa_0325|ETR|price|0||||||||||||||||||||||||||||6.06|5.88|5.705|5.6|6.605|7.33|7.04|7.97|9.195|8.605|8.995|10.27|10.765|11.67|12.095|13.065|12.285|15.875|12.375|11.625|10.94|10.44|12.065|13.065|14.625|14|14.19|13.5|13.815|12.25|13.75|13.03|14.97|14.875|14.375|15.375|15.565|13.75|15.625|14.47|12.875|10.095|13.595|18.625|21.155|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|28.005|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|82.07|
2025-06-14 07:50:19|usa_0326|GWW|price|0||||||||||||||||||||||||||||13.485|16.075|16.1975|12.4775|14.67|17.705|20.89|20.68|24.34|26.215|20.825|23.105|27.265|27.17|28.335|24.585|26.45|31.75|31.94|29.625|28.875|31.625|29.375|30.19|33.125|33.565|38.75|35.125|40.125|37|39.125|44.5|48.595|51.405|49.81|42.13|41.63|43.06|53.81|48.06|47.81|54.25|30.81|26.31|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.5|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|1064.23|
2025-06-14 07:50:25|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|258.08|
2025-06-14 07:50:30|usa_0328|ALTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:50:31|usa_0329|HOG|price|0||||||||||||||||||||||||||||1.1334|1.2431|1.7231|1.1712|1.1638|1.7456|2.1463|3.4987|2.705|3.7631|3.1587|3.4312|4.5488|4.625|5.0775|5.6913|5.3513|5.695|5.72|6.9075|7|6|6.0625|6.095|7.1875|9.72|10.2825|10.75|11.75|8.5|12|14.625|13.625|16.5|19.375|14.815|23.69|28.69|27.19|25.03|32.03|39.69|38.5|47.88|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|24.2|
2025-06-14 07:50:41|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|99.93|
2025-06-14 07:50:44|usa_0331|BBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:50:45|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.16|337.92|140.16|64.96|34.24|14.08|101.44|37.12|11.2|8.64|7.04|3.86|8.9|20.82|27.1|33.93|32.5|31|39.58|41.4|43.64|42.12|40.53|58.3|47.7|59.64|77|85.41|84.38|90.48|101.76|66.68|96.53|69.46|51.33|56.15|68.1|91.2|107.06|97.97|83.08|103.16|81.43|87.11|99.64|92.22|102.43|151.86|169.88|197.8|203.23|213.51|185.25|181.61|170.42|181.35|207.3|206.26|228.2|229.725|262.79|270.49|295.74|329.34|379.51|362.26|354.74|384.86|433.94|441.93|447.2|417.02|410.72|430.15|350.31|453.16|508.09|576.62|577.71|594.27|694.69|763.46|713.44|674.84|822.57|798.94|804.58|761.38|640.18|567.69|652.15|683.05|780.24|707.1|794.43|815.31|763.6|882.69|927.22|803|892.64|
2025-06-14 07:50:49|usa_0333|L|price|0|8.6837|8.6587|8.6337|9.9352|10.8485|10.736|12.1245|14.0017|17.55|19.8001|17.3501|21.7998|27.7501|27.4997|24.65|23.2999|27.05|26.2001|38.1001|26.6498|28.6|26.25|31.5999|31.5502|35.3498|43.7001|50.25|49.6998|42.9501|43.85|34.7999|39.2499|41.5499|40.0499|44.7499|43.8|42.9001|44.6|50.0501|48.0498|43.9999|37.8497|36.6|37.1999|35.9|34.3999|35.3498|34.7503|39.5007|48.3999|58.5007|62.7006|60.3998|63.1006|61.9006|75.3998|71.1006|80.1006|90.3998|84.9006|92.1338|81.765|62.5087|63.99|55.8431|69.0263|51.9919|54.3619|46.9556|51.9919|55.695|70.4088|65.728|51.271|50.165|55.38|50.56|40|28.72|35.76|38.92|46.24|39.88|47.56|43.8|35.96|34.88|43.92|41.48|40.76|32.2|31.48|32.84|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|88.66|
2025-06-14 07:50:56|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|67.75|
2025-06-14 07:51:01|usa_0335|RF|price|0|2.5542|3.0601|3.3068|3.3809|3.3562|3.3068|3.9115|3.9978|4.7382|5.4292|5.4785|5.9844|7.1813|8.6496|8.1437|7.9586|8.045|8.0944|6.8111|5.059|5.75|6.0214|5.7993|5.6636|6.2065|6.2065|6.8975|6.3916|5.7508|6.4409|5.4748|6.5329|8.6493|8.9253|10.4435|10.9956|10.5815|11.6397|11.5017|13.3419|15.5364|13.664|14.0688|13.1073|12.6518|14.1194|14.1447|12.5506|14.7773|15.0304|16.4474|17.4089|17.7632|18.9271|19.5344|20.9261|22.4696|25.6073|29.7571|34.1599|33.9575|33.249|29.3522|32.6417|28.0365|31.1235|24.2915|20.3441|18.4717|16.0931|18.3705|22.1154|23.0263|25.9109|23.3684|24.2429|27.8138|28.4616|26.4535|27.0122|26.2348|27.3522|27.7328|30.1215|29.5709|29.8641|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|21.51|
2025-06-14 07:51:07|usa_0338|COG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:08|usa_0339|AME|price|0||||||||||||||||||||||||||||1.8696|1.9081|1.9437|1.277|1.4074|1.7778|1.8519|1.9081|2.0193|2.4815|2.3141|2.2222|2.4074|2.5926|2|2.0193|1.8889|1.8341|2.1852|2.6296|2.5007|2.6859|2.6667|2.5378|2.7778|2.6119|3.1852|2.797|3.2963|3.1304|3.4815|3.4815|4|4.4356|4.3422|2.5556|3.3052|2.7037|3.4074|2.9348|2.8237|2.8519|2.5926|3.1393|3.843|4.0889|4.5259|3.8933|4.7244|5.5126|5.5185|4.3141|5.7022|4.8904|5.4296|6.3496|7.1496|7.597|9.1556|8.9837|10.5689|11.9259|12.4|12.7319|12.6044|13.3215|14.0385|12.9037|14.1511|15.3511|17.6356|19.2089|20.8178|19.5156|20.9867|18.12|13.4267|13.8978|15.3689|15.5156|16.9956|18.4267|17.8444|21.2311|26.1667|29.2467|29.9333|21.98|28.0667|32.34|33.2733|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|176.96|
2025-06-14 07:51:14|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|56.84|
2025-06-14 07:51:20|usa_0342|FLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:20|usa_0343|NLSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:21|usa_0344|TXT|price|0||||||||||||||||||||||||||||4.1425|4.4075|4.675|4.0825|5.5075|6.34|6.5675|7.2075|8.2225|7.605|7.8775|7.645|9.565|10.1725|12.1525|12.6525|12.7525|13.5|13.095|12.72|12.595|14.1575|14.5325|17.0625|16.875|20|19.97|21.25|23.5625|26.25|33.19|32.5|31.25|38.5|35.845|30.315|37.97|38.69|41.155|38.69|38.345|30.44|27.155|23.095|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.675|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|77.38|
2025-06-14 07:51:28|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|77.03|
2025-06-14 07:51:31|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.38|20.38|19.63|21.25|20|19.63|21|22.38|26.13|28|27.75|29|28.5|29.75|29.31|26.88|25.63|22.69|26.25|23.13|20.81|20.63|22.06|21.25|19.19|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|17.17|15.74|
2025-06-14 07:51:37|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0396|0.038|0.0419|0.0461|0.0772|0.1857|0.25|0.2589|0.2151|0.3471|0.3371|0.3572|0.5478|0.2901|0.0922|0.0992|0.086|0.1189|0.1591|0.1473|0.1854|0.171|0.1285|0.1206|0.191|0.1827|0.2255|0.2796|0.3747|0.487|0.369|0.5812|0.5108|0.5482|0.7627|0.8845|0.6148|0.5138|0.286|0.219|0.1988|0.287|0.3232|0.299|0.3847|0.3927|0.2298|0.3005|0.598|0.5|0.3458|0.37|0.3693|0.325|0.3385|0.2994|0.3065|0.3443|0.3609|0.3797|0.3925|0.4617|0.4375|0.4885|0.4801|0.5549|0.4988|0.7093|0.7322|0.8882|1.4275|1.779|2.7295|2.6075|4.0628|5.1703|6.145|5.6225|6.1215|5.2707|3.5938|4.525|4.218|5.0255|5.9108|7.307|10.6148|12.534|12.9898|15.0095|19.499|25.567|24.486|18.547|18.163|13.497|19.537|27.749|46.729|40.78|61.527|86.402|117.02|132.76|120.07|108.92||
2025-06-14 07:51:41|usa_0348|LH|price|0||||||||||||||||||||||18.2553|19.3291|17.1815|16.3761|19.8661|22.0137|26.846|27.3829|29.5306|27.1145|23.6245|38.3898|40.806|45.9067|62.8197|53.1551|44.2959|45.6382|38.3898|36.779|39.4636|32.7521|30.6045|28.7252|27.9199|27.6514|28.4575|32.2152|28.4575|21.2104|20.1357|17.9887|16.1085|8.3219|6.1749|7.5173|5.7731|5.6371|3.7595|4.0269|4.9665|3.49|2.9531|3.7584|6.1746|5.9061|7.9196|9.2619|16.564|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1754|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.0789|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2053|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4884|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2512|132.4175|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5337|144.3242|145.3293|108.5782|142.7006|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3323|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|232.74|261.12|
2025-06-14 07:51:47|usa_0349|KEY|price|0||||||||||||||||||||||||||||8.745|8.22|9.535|7.05|8.315|11.085|12.39|15.225|16.57|16.85|12.26|12.695|14.845|17.32|16.285|14.895|14.035|15|15.94|15.25|12.5|14.125|15.69|17.125|18.125|19.315|19.375|22|25.25|24.375|27.94|31.815|35.405|37.81|35.63|28.88|32|30.31|32.13|25.81|22.13|19|17.63|25.31|28|25.8|26.05|24.14|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.89|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|22.38|17.23|16.02|17.42|12.52|9.24|10.76|14.4|15.81|14.21|16.75|17.14|15.99|15.65|
2025-06-14 07:51:54|usa_0350|MSI|price|0||||||||||||||||||||||||||||31.8675|37.9167|48.7784|36.75|30.555|33.3959|38.7917|34.5625|38.0625|43.8959|44.695|51.1876|60.9584|77.2917|101.9318|117.8335|107.6251|118.1368|104.1368|123.0835|135.3335|127.4701|156.6368|178.2202|133.0001|123.6668|146.4168|120.1668|142.9168|141.1668|177.6368|167.7202|133.4435|141.7501|122.6401|100.0534|142.4735|170.9168|221.0836|205.3335|343.5837|340.667|212.1702|202.5802|141.7501|99.8201|115.9201|109.2001|105.1401|99.4001|100.9401|71.2601|60.5501|57.8201|66.0101|83.6501|98.0001|123.2001|127.7501|126.2801|120.4001|104.7901|127.8201|154.2102|158.1302|160.3702|141.0501|175.0002|143.9201|123.6901|123.9001|129.7101|112.2801|65.1001|51.3801|49.98|31.01|29.61|46.41|60.1301|54.3201|49.14|45.64|59.7101|63.4901|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|170.06|188.05|216.85|232.32|271.7|242.2|209.6|223.97|257.71|286.13|293.28|272.24|313.09|354.98|386.05|449.63|462.23|437.81|408.1|
2025-06-14 07:52:05|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|16.5|22.98|20.51|21.1|21.05|22.67|24.91|28.6|27.52|32.84|38.7|38.2|38.78|56.68|51.56|63.26|54.65|55.89|53.13|48.38|58.07|71.04|77.8|80.42|99.75|119.13|94.66|107.69|72.94|49.63|58.96|61.84|63.43|63.52|65.34|49.39|56.66|64.31|69.32|67.17|62.88|57.75|68.12|59.5|67.18|72.43|75.16|70.25|79.15|82.27|78.28|75.62|86.04|92.5|80.19|87.86|69.69|68.92|55.09|58.2|59.28|72|78.59|74.32|72.48|67.17|73.99|70.92|64.8|53.5|51.41|55.63|56.98|57.38|32.74|42.52|47.33|64.11|77.66|79.54|77.11|91.73|110.33|90.71|90.21|100.58|97.2|92.41|112.87|102.49|97.76|106.74|97.69|79.1|74.71|81.41|
2025-06-17 03:30:42|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|198.01|
2025-06-17 03:30:47|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|112.485|
2025-06-17 03:30:52|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|478.61|
2025-06-17 03:30:57|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|155.285|
2025-06-17 03:31:02|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|490.265|
2025-06-17 03:31:06|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|73.12|
2025-06-17 03:31:10|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|236.5|
2025-06-17 03:31:15|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|270.37|
2025-06-17 03:31:19|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|160.89|
2025-06-17 03:31:24|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.42|
2025-06-17 03:31:29|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|146.11|
2025-06-17 03:31:32|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|198.01|
2025-06-17 03:31:33|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|42.505|
2025-06-17 03:31:37|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|112.485|
2025-06-17 03:31:38|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|119.495|
2025-06-17 03:31:41|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|478.61|
2025-06-17 03:31:43|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|27.98|
2025-06-17 03:31:45|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|155.285|
2025-06-17 03:31:50|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|490.265|
2025-06-17 03:31:48|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|81.01|
2025-06-17 03:31:54|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|73.12|
2025-06-17 03:31:54|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|44.44|
2025-06-17 03:31:58|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|236.5|
2025-06-17 03:31:59|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.55|
2025-06-17 03:32:04|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:32:02|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|270.37|
2025-06-17 03:32:05|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|78.07|
2025-06-17 03:32:07|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|160.89|
2025-06-17 03:32:09|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49||
2025-06-17 03:32:11|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.42|
2025-06-17 03:32:15|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|20.7|
2025-06-17 03:32:16|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|146.11|
2025-06-17 03:32:19|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.83|
2025-06-17 03:32:20|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|42.505|
2025-06-17 03:32:24|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|119.495|
2025-06-17 03:32:24|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.1|
2025-06-17 03:32:29|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|176.54|
2025-06-17 03:32:29|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|27.98|
2025-06-17 03:32:33|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|177.87|
2025-06-17 03:32:33|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|81.01|
2025-06-17 03:32:35|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|281.73|
2025-06-17 03:32:38|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|44.44|
2025-06-17 03:32:41|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|131.5|
2025-06-17 03:32:42|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.55|
2025-06-17 03:32:47|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:32:46|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|216.41|
2025-06-17 03:32:49|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|78.07|
2025-06-17 03:32:49|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-06-17 03:32:53|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49||
2025-06-17 03:32:54|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73||
2025-06-17 03:32:59|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|355.99|
2025-06-17 03:32:58|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|20.7|
2025-06-17 03:33:02|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25||
2025-06-17 03:33:03|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.83|
2025-06-17 03:33:07|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|183.265|
2025-06-17 03:33:08|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.1|
2025-06-17 03:33:12|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|176.54|
2025-06-17 03:33:10|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|295.5|
2025-06-17 03:33:15|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|177.87|
2025-06-17 03:33:16|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|67.73|
2025-06-17 03:33:18|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|281.73|
2025-06-17 03:33:20|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|307.71|
2025-06-17 03:33:24|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|131.5|
2025-06-17 03:33:26|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|156.87|
2025-06-17 03:33:28|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|216.41|
2025-06-17 03:33:30|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|35.91|
2025-06-17 03:33:32|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-06-17 03:33:37|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73||
2025-06-17 03:33:36|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|201.82|
2025-06-17 03:33:41|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|355.99|
2025-06-17 03:33:42|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76||
2025-06-17 03:33:44|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25||
2025-06-17 03:33:49|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|183.265|
2025-06-17 03:33:47|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|145.12|
2025-06-17 03:33:52|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:33:52|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|35.856|
2025-06-17 03:33:51|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|295.5|
2025-06-17 03:33:54|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|48.66|
2025-06-17 03:33:56|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|67.73|
2025-06-17 03:33:59|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.81|
2025-06-17 03:34:01|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|307.71|
2025-06-17 03:34:05|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|131.01|
2025-06-17 03:34:06|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|156.87|
2025-06-17 03:34:10|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|224.67|
2025-06-17 03:34:11|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|35.91|
2025-06-17 03:34:15|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|190.89|
2025-06-17 03:34:16|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|201.82|
2025-06-17 03:34:18|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|296.3|
2025-06-17 03:34:23|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:34:21|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76||
2025-06-17 03:34:24|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|568.74|
2025-06-17 03:34:26|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|145.12|
2025-06-17 03:34:30|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:34:28|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-06-17 03:34:31|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|35.856|
2025-06-17 03:34:33|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55||
2025-06-17 03:34:33|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|48.66|
2025-06-17 03:34:37|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|94.98|
2025-06-17 03:34:38|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.81|
2025-06-17 03:34:43|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|131.01|
2025-06-17 03:34:43|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|223.99|
2025-06-17 03:34:48|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|224.67|
2025-06-17 03:34:48|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.445|
2025-06-17 03:34:52|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|190.89|
2025-06-17 03:34:53|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56||
2025-06-17 03:34:55|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|296.3|
2025-06-17 03:35:00|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:01|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|568.74|
2025-06-17 03:34:59|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|43.15|
2025-06-17 03:35:04|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|77.74|
2025-06-17 03:35:04|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-06-17 03:35:09|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55||
2025-06-17 03:35:09|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|93.51|
2025-06-17 03:35:14|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|94.98|
2025-06-17 03:35:14|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|294.28|
2025-06-17 03:35:19|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:18|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|223.99|
2025-06-17 03:35:20|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|807.85|
2025-06-17 03:35:23|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.445|
2025-06-17 03:35:26|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|133.99|
2025-06-17 03:35:28|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56||
2025-06-17 03:35:31|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-06-17 03:35:32|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|43.15|
2025-06-17 03:35:36|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|101.11|
2025-06-17 03:35:37|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|77.74|
2025-06-17 03:35:41|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|93.51|
2025-06-17 03:35:40|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-06-17 03:35:45|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.315|
2025-06-17 03:35:45|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|294.28|
2025-06-17 03:35:49|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:47|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.13|
2025-06-17 03:35:50|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|807.85|
2025-06-17 03:35:52|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|67.22|
2025-06-17 03:35:55|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|133.99|
2025-06-17 03:35:56|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|199.26|
2025-06-17 03:36:00|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-06-17 03:36:02|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.63|
2025-06-17 03:36:05|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|101.11|
2025-06-17 03:36:08|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|45.35|
2025-06-17 03:36:08|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-06-17 03:36:13|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.315|
2025-06-17 03:36:13|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-06-17 03:36:15|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.13|
2025-06-17 03:36:17|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|157.84|
2025-06-17 03:36:20|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|67.22|
2025-06-17 03:36:21|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57||
2025-06-17 03:36:26|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|30.57|
2025-06-17 03:36:23|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|199.26|
2025-06-17 03:36:28|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.63|
2025-06-17 03:36:28|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|49.19|
2025-06-17 03:36:34|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|45.35|
2025-06-17 03:36:37|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|27.685|
2025-06-17 03:36:38|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-06-17 03:36:40|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42||
2025-06-17 03:36:42|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|157.84|
2025-06-17 03:36:46|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|467.28|
2025-06-17 03:36:46|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57||
2025-06-17 03:36:52|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|30.57|
2025-06-17 03:36:54|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|49.19|
2025-06-17 03:36:51|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|115.39|
2025-06-17 03:36:57|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|27.685|
2025-06-17 03:36:57|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.84|
2025-06-17 03:36:59|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42||
2025-06-17 03:37:03|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7||
2025-06-17 03:37:05|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|467.28|
2025-06-17 03:37:09|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|123.22|
2025-06-17 03:37:10|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|115.39|
2025-06-17 03:37:14|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|201.17|
2025-06-17 03:37:16|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.84|
2025-06-17 03:37:19|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|719.57|
2025-06-17 03:37:21|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7||
2025-06-17 03:37:23|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-06-17 03:37:27|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|123.22|
2025-06-17 03:37:28|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|362.3|
2025-06-17 03:37:31|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|201.17|
2025-06-17 03:37:33|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|175.15|
2025-06-17 03:37:36|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|719.57|
2025-06-17 03:37:39|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|78.42|
2025-06-17 03:37:40|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-06-17 03:37:42|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68||
2025-06-17 03:37:45|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|362.3|
2025-06-17 03:37:48|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|985|
2025-06-17 03:37:50|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|175.15|
2025-06-17 03:37:51|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|90.47|
2025-06-17 03:37:55|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|78.42|
2025-06-17 03:37:57|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|197.67|
2025-06-17 03:37:58|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68||
2025-06-17 03:38:03|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|985|
2025-06-17 03:38:02|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|73.82|
2025-06-17 03:38:07|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:08|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|123.61|
2025-06-17 03:38:07|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|90.47|
2025-06-17 03:38:11|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:11|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|197.67|
2025-06-17 03:38:12|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|307.83|
2025-06-17 03:38:15|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|73.82|
2025-06-17 03:38:21|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:18|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7||
2025-06-17 03:38:22|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|123.61|
2025-06-17 03:38:24|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:23|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|279.23|
2025-06-17 03:38:25|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|307.83|
2025-06-17 03:38:30|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7||
2025-06-17 03:38:28|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|54.74|
2025-06-17 03:38:34|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:33|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|279.23|
2025-06-17 03:38:35|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|130.66|
2025-06-17 03:38:38|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|54.74|
2025-06-17 03:38:43|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:40|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|216.27|
2025-06-17 03:38:43|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|130.66|
2025-06-17 03:38:44|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|128.69|
2025-06-17 03:38:48|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|216.27|
2025-06-17 03:38:48|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|88.955|
2025-06-17 03:38:51|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|128.69|
2025-06-17 03:38:53|usa_0116|KR|price|0.69380315917375||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21||
2025-06-17 03:38:56|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|88.955|
2025-06-17 03:38:59|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|22.92|
2025-06-17 03:39:00|usa_0116|KR|price|0.69380315917375||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21||
2025-06-17 03:39:05|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|80.13|
2025-06-17 03:39:07|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|22.92|
2025-06-17 03:39:09|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.815|
2025-06-17 03:39:12|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|80.13|
2025-06-17 03:39:15|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-17 03:39:15|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.815|
2025-06-17 03:39:20|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|61.19|
2025-06-17 03:39:21|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-17 03:39:25|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|61.19|
2025-06-17 03:39:23|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|59.16|
2025-06-17 03:39:28|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|59.16|
2025-06-19 00:32:45|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|196.325|
2025-06-19 00:32:50|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|113.21|
2025-06-19 00:32:55|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|480.33|
2025-06-19 00:32:59|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|150.73|
2025-06-19 00:33:04|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485|
2025-06-19 00:33:08|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|74.75|
2025-06-19 00:33:13|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|235.98|
2025-06-19 00:33:18|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|274.06|
2025-06-19 00:33:22|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|158.04|
2025-06-19 00:33:26|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|23.9|
2025-06-19 00:33:31|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|148.22|
2025-06-19 00:33:35|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|41.665|
2025-06-19 00:33:40|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|117.85|
2025-06-19 00:33:45|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|27.665|
2025-06-19 00:33:49|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.28|
2025-06-19 00:33:55|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|45.05|
2025-06-19 00:33:59|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|69.2|
2025-06-19 00:34:05|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:34:06|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|78.35|
2025-06-19 00:34:10|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49||
2025-06-19 00:34:15|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|21.475|
2025-06-19 00:34:20|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|108.03|
2025-06-19 00:34:25|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|34.25|
2025-06-19 00:34:29|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|173.66|
2025-06-19 00:34:32|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|174.57|
2025-06-19 00:34:35|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|283.27|
2025-06-19 00:34:40|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|129.04|
2025-06-19 00:34:45|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|212.53|
2025-06-19 00:34:49|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-06-19 00:34:54|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73||
2025-06-19 00:34:58|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|340.37|
2025-06-19 00:35:01|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25||
2025-06-19 00:35:13|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|182.47|
2025-06-19 00:35:16|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|289.5|
2025-06-19 00:35:21|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|66.85|
2025-06-19 00:35:26|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|307.29|
2025-06-19 00:35:31|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|153.61|
2025-06-19 00:35:35|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|35.85|
2025-06-19 00:35:40|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|197.71|
2025-06-19 00:35:46|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76||
2025-06-19 00:35:51|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|142.45|
2025-06-19 00:35:56|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:35:57|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|35.89|
2025-06-19 00:35:59|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.855|
2025-06-19 00:36:05|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|59.49|
2025-06-19 00:36:10|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|126.53|
2025-06-19 00:36:14|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|222.04|
2025-06-19 00:36:19|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|94.27|91.51|94.14|91.12|80.59|65.7|72.95|88.54|76.19|98.18|86.89|104.7|106.79|112.3|107.34|134.39|162.18|152.49|141.72|162.99|158.25|132.6|153.13|154.88|180.35|168.99|194.79|178.01|209.52|185.52|
2025-06-19 00:36:22|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|289.57|
2025-06-19 00:36:28|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:36:29|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|538.9799|
2025-06-19 00:36:32|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-06-19 00:36:36|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55||
2025-06-19 00:36:40|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|93.795|
2025-06-19 00:36:45|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|221.78|
2025-06-19 00:36:49|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|84.26|
2025-06-19 00:36:53|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56||
2025-06-19 00:36:58|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|43.27|
2025-06-19 00:37:03|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|77.51|
2025-06-19 00:37:07|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|92.275|
2025-06-19 00:37:11|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|296.7|
2025-06-19 00:37:16|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:37:17|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|784.97|
2025-06-19 00:37:22|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|132.42|
2025-06-19 00:37:27|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-06-19 00:37:31|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|99.2|
2025-06-19 00:37:35|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-06-19 00:37:39|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|54.69|
2025-06-19 00:37:41|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|88.19|
2025-06-19 00:37:46|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|66.36|
2025-06-19 00:37:50|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|198.33|
2025-06-19 00:37:54|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.425|
2025-06-19 00:38:00|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|45.38|
2025-06-19 00:38:04|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-06-19 00:38:08|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|157.1099|
2025-06-19 00:38:12|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57||
2025-06-19 00:38:16|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|28.495|
2025-06-19 00:38:18|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.09|
2025-06-19 00:38:21|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|27.57|
2025-06-19 00:38:24|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42||
2025-06-19 00:38:29|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|468.38|
2025-06-19 00:38:34|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|114.58|
2025-06-19 00:38:39|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|392.37|
2025-06-19 00:38:44|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7||
2025-06-19 00:38:49|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|123.79|
2025-06-19 00:38:54|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|194.4|
2025-06-19 00:38:59|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|728.89|
2025-06-19 00:39:03|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-06-19 00:39:09|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|359.85|
2025-06-19 00:39:14|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|175.39|
2025-06-19 00:39:19|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|78.53|
2025-06-19 00:39:22|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68||
2025-06-19 00:39:27|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|978.74|
2025-06-19 00:39:31|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.6|
2025-06-19 00:39:37|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|197.16|
2025-06-19 00:39:41|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|71.58|
2025-06-19 00:39:46|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:39:47|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|124.84|
2025-06-19 00:39:49|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:39:50|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|306.61|
2025-06-19 00:39:55|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7||
2025-06-19 00:39:59|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|278.45|
2025-06-19 00:40:03|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|54.18|
2025-06-19 00:40:09|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:40:10|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|127.99|
2025-06-19 00:40:14|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|215.485|
2025-06-19 00:40:18|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|128.65|
2025-06-19 00:40:23|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|88.58|
2025-06-19 00:40:28|usa_0116|KR|price|0.69380315917375||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21||
2025-06-19 00:40:33|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|22.275|
2025-06-19 00:40:37|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|79.095|
2025-06-19 00:40:41|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|29.805|
2025-06-19 00:40:46|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-19 00:40:51|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.63|
2025-06-19 00:40:54|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|59.1|
2025-06-21 13:04:46|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|201|
2025-06-21 13:04:51|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|114.7|
2025-06-21 13:04:56|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|477.4|
2025-06-21 13:05:00|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|149.79|
2025-06-21 13:05:05|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|484.85|
2025-06-21 13:05:10|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|75.4|
2025-06-21 13:05:15|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|239.37|
2025-06-21 13:05:20|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|275|
2025-06-21 13:05:25|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.08|
2025-06-21 13:05:30|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|23.97|
2025-06-21 13:05:34|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|149.55|
2025-06-21 13:05:38|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|41.7|
2025-06-21 13:05:43|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|117.63|
2025-06-21 13:05:48|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|27.77|
2025-06-21 13:05:53|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.06|
2025-06-21 13:05:57|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|45.5|
2025-06-21 13:06:02|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|68.84|
2025-06-21 13:06:07|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:06:08|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|78.45|
2025-06-21 13:06:13|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49||
2025-06-21 13:06:18|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|21.08|
2025-06-21 13:06:23|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|108.5|
2025-06-21 13:06:28|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|34.53|
2025-06-21 13:06:32|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.64|
2025-06-21 13:06:36|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.73|
2025-06-21 13:06:38|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|280.97|
2025-06-21 13:06:43|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|129.07|
2025-06-21 13:06:48|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|209.69|
2025-06-21 13:06:52|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-06-21 13:06:57|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73||
2025-06-21 13:07:02|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|338.57|
2025-06-21 13:07:05|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25||
2025-06-21 13:07:10|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|183.29|
2025-06-21 13:07:13|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|289.33|
2025-06-21 13:07:18|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|66.57|
2025-06-21 13:07:23|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|302.01|
2025-06-21 13:07:28|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|151.32|
2025-06-21 13:07:32|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|35.84|
2025-06-21 13:07:43|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|198.75|
2025-06-21 13:07:48|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76||
2025-06-21 13:07:53|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|144.03|
2025-06-21 13:07:57|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:07:58|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|36.28|
2025-06-21 13:08:00|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.86|
2025-06-21 13:08:05|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|59.75|
2025-06-21 13:08:10|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|127.04|
2025-06-21 13:08:16|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|222.51|
2025-06-21 13:08:21|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.3|
2025-06-21 13:08:23|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|287.46|
2025-06-21 13:08:29|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:08:30|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|
2025-06-21 13:08:33|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-06-21 13:08:38|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55||
2025-06-21 13:08:42|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|94.69|
2025-06-21 13:08:47|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|221.8|
2025-06-21 13:08:52|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.13|
2025-06-21 13:08:57|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56||
2025-06-21 13:09:02|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|43.29|
2025-06-21 13:09:07|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|77.62|
2025-06-21 13:09:11|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|93.12|
2025-06-21 13:09:15|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|298.59|
2025-06-21 13:09:20|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:09:21|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|762.73|
2025-06-21 13:09:26|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|132.99|
2025-06-21 13:09:32|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-06-21 13:09:38|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|99.27|
2025-06-21 13:09:43|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-06-21 13:09:49|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.25|
2025-06-21 13:09:51|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|87.78|
2025-06-21 13:09:56|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.31|
2025-06-21 13:10:01|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|198.2|
2025-06-21 13:10:07|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.59|
2025-06-21 13:10:12|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|45.63|
2025-06-21 13:10:17|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-06-21 13:10:21|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|157.27|
2025-06-21 13:10:25|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57||
2025-06-21 13:10:30|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.76|
2025-06-21 13:10:32|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-06-21 13:10:36|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-06-21 13:10:39|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42||
2025-06-21 13:10:45|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|470.56|
2025-06-21 13:10:53|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|115.4|
2025-06-21 13:10:59|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|397.88|
2025-06-21 13:11:05|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7||
2025-06-21 13:11:10|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|125.32|
2025-06-21 13:11:15|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|196.39|
2025-06-21 13:11:20|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|720.92|
2025-06-21 13:11:24|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-06-21 13:11:29|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|360.52|
2025-06-21 13:11:34|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|177.39|
2025-06-21 13:11:39|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|79.21|
2025-06-21 13:11:44|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68||
2025-06-21 13:11:50|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|974.44|
2025-06-21 13:11:54|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.62|
2025-06-21 13:11:58|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|198.37|
2025-06-21 13:12:03|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|71.53|
2025-06-21 13:12:08|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:09|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|124.78|
2025-06-21 13:12:11|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:12|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|306.26|
2025-06-21 13:12:17|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7||
2025-06-21 13:12:20|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|278.78|
2025-06-21 13:12:24|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|54.22|
2025-06-21 13:12:31|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:32|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.29|
2025-06-21 13:12:36|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|217.48|
2025-06-21 13:12:41|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|128.33|
2025-06-21 13:12:51|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|89.3|
2025-06-21 13:12:58|usa_0116|KR|price|0.69380315917375||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21||
2025-06-21 13:13:07|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|22.28|
2025-06-21 13:13:11|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|75.47|
2025-06-21 13:13:19|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|29.99|
2025-06-21 13:13:24|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-21 13:13:29|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.34|
2025-06-21 13:13:33|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|60.49|
2025-06-21 16:01:15|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|201|
2025-06-21 16:01:19|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|114.7|
2025-06-21 16:01:24|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|477.4|
2025-06-21 16:01:28|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|149.79|
2025-06-21 16:01:33|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|484.85|
2025-06-21 16:01:36|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|75.4|
2025-06-21 16:01:41|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|239.37|
2025-06-21 16:01:45|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|275|
2025-06-21 16:01:50|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.08|
2025-06-21 16:01:55|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|23.97|
2025-06-21 16:01:59|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|149.55|
2025-06-21 16:02:03|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|41.7|
2025-06-21 16:02:08|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|117.63|
2025-06-21 16:02:11|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|27.77|
2025-06-21 16:02:17|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.06|
2025-06-21 16:02:22|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|45.5|
2025-06-21 16:02:26|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|68.84|
2025-06-21 16:02:31|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:02:32|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|78.45|
2025-06-21 16:02:36|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49||
2025-06-21 16:02:40|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|21.08|
2025-06-21 16:02:45|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|108.5|
2025-06-21 16:02:49|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|34.53|
2025-06-21 16:02:54|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.64|
2025-06-21 16:02:57|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.73|
2025-06-21 16:03:00|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|280.97|
2025-06-21 16:03:05|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|129.07|
2025-06-21 16:03:10|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|209.69|
2025-06-21 16:03:19|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-06-21 16:03:24|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73||
2025-06-21 16:03:28|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|338.57|
2025-06-21 16:03:31|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25||
2025-06-21 16:03:35|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|183.29|
2025-06-21 16:03:38|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|289.33|
2025-06-21 16:03:43|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|66.57|
2025-06-21 16:03:47|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|302.01|
2025-06-21 16:03:52|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|151.32|
2025-06-21 16:03:56|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|35.84|
2025-06-21 16:04:01|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|198.75|
2025-06-21 16:04:07|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76||
2025-06-21 16:04:12|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|144.03|
2025-06-21 16:04:16|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:04:17|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|36.28|
2025-06-21 16:04:19|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.86|
2025-06-21 16:04:24|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|59.75|
2025-06-21 16:04:29|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|127.04|
2025-06-21 16:04:34|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|222.51|
2025-06-21 16:04:44|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.3|
2025-06-21 16:04:47|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|287.46|
2025-06-21 16:04:52|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:04:53|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|
2025-06-21 16:04:58|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-06-21 16:05:03|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55||
2025-06-21 16:05:07|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|94.69|
2025-06-21 16:05:12|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|221.8|
2025-06-21 16:05:17|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.13|
2025-06-21 16:05:21|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56||
2025-06-21 16:05:27|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|43.29|
2025-06-21 16:05:32|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|77.62|
2025-06-21 16:05:36|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|93.12|
2025-06-21 16:05:40|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|298.59|
2025-06-21 16:05:44|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:05:45|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|762.73|
2025-06-21 16:05:50|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|132.99|
2025-06-21 16:05:54|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-06-21 16:05:59|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|99.27|
2025-06-21 16:06:03|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-06-21 16:06:09|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.25|
2025-06-21 16:06:11|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|87.78|
2025-06-21 16:06:16|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.31|
2025-06-21 16:06:19|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|198.2|
2025-06-21 16:06:24|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.59|
2025-06-21 16:06:30|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|45.63|
2025-06-21 16:06:34|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-06-21 16:06:38|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|157.27|
2025-06-21 16:06:42|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57||
2025-06-21 16:06:47|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.76|
2025-06-21 16:06:49|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-06-21 16:06:51|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-06-21 16:06:54|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42||
2025-06-21 16:06:59|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|470.56|
2025-06-21 16:07:04|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|115.4|
2025-06-21 16:07:10|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|397.88|
2025-06-21 16:07:15|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7||
2025-06-21 16:07:19|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|125.32|
2025-06-21 16:07:23|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|196.39|
2025-06-21 16:07:29|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|720.92|
2025-06-21 16:07:32|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-06-21 16:07:39|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|360.52|
2025-06-21 16:07:46|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|177.39|
2025-06-21 16:07:52|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|79.21|
2025-06-21 16:07:56|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68||
2025-06-21 16:08:02|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|974.44|
2025-06-21 16:08:06|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.62|
2025-06-21 16:08:12|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|198.37|
2025-06-21 16:08:18|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|71.53|
2025-06-21 16:08:23|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:24|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|124.78|
2025-06-21 16:08:26|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:27|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|306.26|
2025-06-21 16:08:32|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7||
2025-06-21 16:08:35|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|278.78|
2025-06-21 16:08:39|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|54.22|
2025-06-21 16:08:44|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:45|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.29|
2025-06-21 16:08:50|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|217.48|
2025-06-21 16:08:54|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|128.33|
2025-06-21 16:08:59|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|89.3|
2025-06-21 16:09:04|usa_0116|KR|price|0.69380315917375||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21||
2025-06-21 16:09:09|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|22.28|
2025-06-21 16:09:14|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|75.47|
2025-06-21 16:09:18|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|29.99|
2025-06-21 16:09:22|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-06-21 16:09:27|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.34|
2025-06-21 16:09:31|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|60.49|
2025-07-04 00:52:30|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-07-04 00:52:34|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-07-04 00:52:38|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-07-04 00:52:43|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-07-04 00:52:47|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-04 00:52:52|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-07-04 00:52:56|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-07-04 00:53:02|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-07-04 00:53:07|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-07-04 00:53:12|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-07-04 00:53:16|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-07-04 00:53:20|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-07-04 00:53:25|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-07-04 00:53:29|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-07-04 00:53:34|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-07-04 00:53:38|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-07-04 00:53:43|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-07-04 00:53:47|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-04 00:53:48|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-07-04 00:53:53|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|371.94|
2025-07-04 00:53:58|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-07-04 00:54:04|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-07-04 00:54:08|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-07-04 00:54:13|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-07-04 00:54:16|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-07-04 00:54:19|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-07-04 00:54:24|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-07-04 00:54:29|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-04 00:54:33|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-07-04 00:54:38|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|69.35|
2025-07-04 00:54:42|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-07-04 00:54:46|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|98.39|
2025-07-04 00:54:50|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-07-04 00:54:53|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-07-04 00:54:58|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-07-04 00:55:03|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-07-04 00:55:09|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-07-04 00:55:14|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-07-04 00:55:19|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-04 00:55:24|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|88.435|
2025-07-04 00:55:29|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-07-04 00:55:34|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:55:35|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-07-04 00:55:38|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-07-04 00:55:43|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-07-04 00:55:47|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-04 00:55:52|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-07-04 00:55:57|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-07-04 00:55:59|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-07-04 00:56:04|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:56:05|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-07-04 00:56:09|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-07-04 00:56:14|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.16|
2025-07-04 00:56:19|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-07-04 00:56:24|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-07-04 00:56:29|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-07-04 00:56:41|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|227.87|
2025-07-04 00:56:47|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-07-04 00:56:52|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-07-04 00:56:56|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-07-04 00:57:00|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-07-04 00:57:06|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:57:07|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-07-04 00:57:12|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-07-04 00:57:18|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-07-04 00:57:23|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-07-04 00:57:26|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-07-04 00:57:31|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-07-04 00:57:34|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-07-04 00:57:39|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-07-04 00:57:42|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-07-04 00:57:47|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-07-04 00:57:52|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-07-04 00:57:57|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-07-04 00:58:00|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-07-04 00:58:11|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|26|
2025-07-04 00:58:16|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-07-04 00:58:18|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-07-04 00:58:21|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-07-04 00:58:24|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|144.08|
2025-07-04 00:58:30|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-07-04 00:58:34|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-07-04 00:58:39|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-07-04 00:58:44|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|104.215|
2025-07-04 00:58:49|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-07-04 00:58:53|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-07-04 00:58:58|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-07-04 00:59:02|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-07-04 00:59:07|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-07-04 00:59:12|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-07-04 00:59:17|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-07-04 00:59:20|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|125.74|
2025-07-04 00:59:25|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-07-04 00:59:28|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-07-04 00:59:33|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-07-04 00:59:37|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-07-04 00:59:43|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:59:44|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-07-04 00:59:47|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:59:48|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-07-04 00:59:54|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|272.16|
2025-07-04 00:59:57|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-07-04 01:00:03|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-07-04 01:00:08|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:00:09|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-07-04 01:00:15|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-07-04 01:00:19|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-07-04 01:00:24|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-07-04 01:00:29|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|69.83|
2025-07-04 01:00:35|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-07-04 01:00:40|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-07-04 01:00:44|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-07-04 01:00:50|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-04 01:00:55|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|
2025-07-04 01:00:58|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|
2025-07-04 01:01:03|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|
2025-07-04 01:01:07|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|
2025-07-04 01:01:12|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|
2025-07-04 01:01:17|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|
2025-07-04 01:01:24|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:01:26|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|148.18|
2025-07-04 01:01:30|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|
2025-07-04 01:01:38|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-07-04 01:01:44|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-04 01:01:50|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:01:52|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|
2025-07-04 01:01:58|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|
2025-07-04 01:02:05|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|
2025-07-04 01:02:10|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|
2025-07-04 01:02:16|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|
2025-07-04 01:02:21|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|
2025-07-04 01:02:27|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|
2025-07-04 01:02:35|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|
2025-07-04 01:02:40|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|275.12|
2025-07-04 01:02:44|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|
2025-07-04 01:02:49|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|
2025-07-04 01:02:54|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|
2025-07-04 01:02:59|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|
2025-07-04 01:03:04|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|
2025-07-04 01:03:09|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|
2025-07-04 01:03:14|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|
2025-07-04 01:03:19|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|
2025-07-04 01:03:24|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|
2025-07-04 01:03:29|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:03:29|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|521.36|
2025-07-04 01:03:35|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|
2025-07-04 01:03:48|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-07-04 01:03:54|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-04 01:03:59|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|
2025-07-04 01:04:04|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|
2025-07-04 01:04:09|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|
2025-07-04 01:04:15|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|
2025-07-04 01:04:18|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:19|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|
2025-07-04 01:04:25|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|82.295|59.08|65.14|49.25|62.94|
2025-07-04 01:04:28|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|
2025-07-04 01:04:32|usa_0169|VIAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:33|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:34|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.72|
2025-07-04 01:04:39|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|293.42|
2025-07-04 01:04:43|usa_0173|INTU|price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||3.0267|3|3|5.88|6.5|5.6467|7.1883|12|7.5|8.6667|5.8333|4.5|3.875|3.6883|4.1983|5.4383|8.0633|8.865|8.2917|8.4167|16.9583|14.355|13.635|14.565|27.19|17.97|17|30.72|13.875|16.02|17.19|20.11|19.18|19.59|21.99|25.96|18.6|19.41|21.565|25.05|22.315|21.255|18.72|22.68|21.885|20.15|24|22.965|26.595|27.085|30.87|35.3|27.36|28.45|28.64|32.17|27.01|26.97|27.33|25.06|27|23.13|29.7|29.07|34.32|36.19|39.75|47.98|53.11|55.56|46.7|53.67|60.16|57.97|58.02|59.43|65.66|59.64|63.92|71.41|77.73|75.75|81.97|88.01|96.96|100.33|105.77|97.43|104.01|100.89|110.99|108.74|115.99|125.21|137.21|151.02|173.35|184.79|204.24|211|261.41|251.06|277.31|257.5|230|269.81|306.37|314.68|383.06|412.16|529.97|625.99|480.84|418.75|456.17|427.5|445.83|443.95|511.7|494.95|650|625.62|647.35|610.3|613.99|627.47|780.69|
2025-07-04 01:04:49|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|356.76|
2025-07-04 01:04:54|usa_0175|HUM|price|0.13787761425252||||||||||||||||||||||||||||25.92|26|31.92|27.8333|32.6667|33|33.5|29|25|24.37|23|22.62|7.88|9.25|11.38|14.13|18.5|18.5|18.75|24.38|25.63|19.5|19.5|21.13|25.13|24.63|16.75|18.25|22|21.75|24.38|20.94|24.81|27|27.19|18.94|17.25|13.63|10.88|6.88|7.31|7.69|7.31|12.13|10.48|9.88|11.15|11.55|13.53|16.35|12.31|12.18|9.6|11.05|17.52|20.29|19.02|16.29|18.11|19.15|31.94|34.65|39.85|44.39|52.65|45.18|55.93|60|58.02|63.24|64.09|74.95|44.86|47.79|43.91|29.59|26.08|28.78|32.85|37.58|46.77|45.72|47.02|58.29|69.94|76.12|74.58|84.89|92.48|80.68|61.6|74.27|69.11|74.11|91.26|92.15|112.72|109.75|117.65|138.85|178.02|165.6|182.09|178.63|182.95|177.07|172.55|171.53|206.14|221.98|231.2|255.35|268.83|294.18|314.18|320.41|266|255.41|296.75|294.2|314.02|381.82|392.45|399.28|419.25|445.24|425.86|463.16|435.17|444.56|482|558.08|485.46|530.49|456.83|523.69|346.72|302.09|361.61|257.83|264.6|262.24|239.83|
2025-07-04 01:04:59|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|67.49|
2025-07-04 01:05:04|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|191.08|
2025-07-04 01:05:09|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|103.76|
2025-07-04 01:05:14|usa_0179|TWTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:15|usa_0180|DFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:16|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|183.47|
2025-07-04 01:05:19|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|31.81|
2025-07-04 01:05:24|usa_0185|SRE|price|0|4.4063|4.4688|5|4.9063|4.5625|4.5|5.125|5.7188|5.9688|6.8438|6.25|6.75|8.0938|9.0313|8.7813|8.4688|8.8125|8.4688|8.125|7.4375|7.7813|8.3438|8.8125|9.5625|9.3438|10.125|10.2188|11.2813|10.6563|10.875|9.9688|11.2188|10.9688|9.3438|10.375|11.2813|10.9688|11.75|12.25|12|13.125|12.75|13.5|12.4375|11.0625|9.25|9.5625|9.625|10.375|10.375|11.5625|11.875|11.4375|11.4375|11.0625|11.375|11|12.0315|12.625|13.469|13.969|13.9065|13.0313|12.6875|9.5938|11.3125|10.4063|8.6875|8.375|8.5|10.4063|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|75.77|
2025-07-04 01:05:30|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|
2025-07-04 01:05:34|usa_0187|MYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:35|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|90.49|
2025-07-04 01:05:39|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.75|
2025-07-04 01:05:44|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.29|
2025-07-04 01:05:49|usa_0191|ABC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:49|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|228.82|
2025-07-04 01:05:54|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|302.52|328.79|383.1|
2025-07-04 01:05:58|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|343.36|
2025-07-04 01:06:03|usa_0196|PXD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:06:04|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-07-04 01:06:06|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|327.5|
2025-07-04 01:06:11|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.94|
2025-07-04 01:06:17|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|
2025-07-04 01:06:22|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|41.93|45.06|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|506.43|
2025-07-04 01:06:25|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.11|
2025-07-04 01:06:28|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|46.83|
2025-07-04 01:06:32|usa_0205|DG|price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|25.25|28.19|29.5|28.1|30.61|31|31.74|39.92|44.75|46.88|51.29|48.62|49.79|51.9|54.23|58.57|57.58|55.43|56.04|62.45|75.78|75.28|78.89|67.03|83.9|83.49|96.71|68.69|70.01|69.07|73.57|80.84|93.41|99.87|98.59|112.45|117.13|124.3|139.15|161.63|143|175.3|191.65|210.73|193.96|216.73|230.15|213.79|226.06|255.36|241.39|260.44|210.46|221.46|167.09|119.32|151.95|141.15|120.4|79.8|81.41|93.33|113.95|
2025-07-04 01:06:38|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.43|
2025-07-04 01:06:42|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||22.688|21.1701|27.0549|23.923|24.3023|24.682|26.2012|23.1628|24.4926|24.0177|28.7635|32.086|31.327|18.5592|22.7366|10.4902|9.0184|9.2557|4.5567|4.082|3.6074|3.1802|2.5157|2.4207|3.7972|4.2719|6.4553|8.3159|8.24|8.7336|9.607|9.6829|10.1842|8.6957|8.8096|11.5056|13.0017|16.7078|20.8696|17.6062|19.6848|20.8164|18.9558|22.9353|24.4542|24.3175|25.1984|25.73|29.2691|32.1398|31.9955|27.5299|31.4411|34.3649|34.1067|32.3296|37.5318|25.4946|17.1711|22.6771|29.2387|33.2182|36.0585|35.656|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5164|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7924|63.9484|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.15|
2025-07-04 01:06:46|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|33.12|31.49|31.48|32.69|29.26|32.37|36.95|43.35|46.29|48.22|39.65|48.33|43.12|46.42|51.87|53.72|54.16|62.76|63.21|72.45|81|83.36|91.2|84.49|100.67|113.86|125.05|132.35|117.69|137.04|162.48|163.12|157.04|187.99|192.77|247.03|191.32|173.92|152.26|143.83|162.66|169.1|174.68|196.9|168.51|176.46|194.81|164.6|163.11|157.77|
2025-07-04 01:06:48|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|
2025-07-04 01:06:53|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|289.72|
2025-07-04 01:06:57|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|12.52|
2025-07-04 01:07:02|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|67.58|
2025-07-04 01:07:03|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|
2025-07-04 01:07:07|usa_0214|AZO|price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|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|86.75|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|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-07-04 01:07:11|usa_0215|RAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:07:12|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|95.06|
2025-07-04 01:07:16|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|
2025-07-04 01:07:21|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|42.63|
2025-07-04 01:07:24|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|75.74|
2025-07-04 01:07:30|usa_0220|CERN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:07:31|usa_0221|STI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.88|
2025-07-04 01:07:33|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|131.47|
2025-07-04 01:07:38|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.5|
2025-07-04 01:07:42|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|96.5|
2025-07-04 01:07:48|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.125|24.125|24.5|25.8125|22|20.75|23.0625|21.1875|19.9375|21.5|22.8125|24.5625|25.8125|24.6|25.76|24.5|26|27.5|31|28.9|27.36|28.25|28.17|30.81|32.88|37.17|34.63|37.02|40.39|37.8|43.43|44.9|49.17|54.27|50.55|55.11|58.61|58.79|53.22|59.81|57.56|54.42|50.38|45.3|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|105.12|
2025-07-04 01:07:52|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|67.47|
2025-07-04 01:07:55|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|63.99|
2025-07-04 01:08:01|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|84.18|
2025-07-04 01:08:06|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|23.85|
2025-07-04 01:08:11|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|51.6|
2025-07-04 01:08:16|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-07-04 01:08:20|usa_0232|CTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:21|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|
2025-07-04 01:08:24|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.94|
2025-07-04 01:08:29|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|245.41|
2025-07-04 01:08:34|usa_0237|VNO|price|0.053245805981036||||||||||||||||||||||||||||39.0205|38.9766|36.5977|37.1467|42.0874|46.8927|9.9729|9.5154|11.5722|11.5722|11.5283|12.5347|12.7177|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|13.1313|12.3517|13.4972|13.1313|13.9071|13.8156|15.4186|15.737|24.429|23.2871|24.5681|32.6671|31.8839|29.3221|26.4455|24.6596|25.2524|28.5462|25.8966|23.1956|24.5205|25.2524|28.6121|25.4793|26.2259|26.8774|28.2827|28.6926|32.3158|32.2792|31.8766|26.8993|26.204|27.8143|33.5528|37.0003|44.2686|36.9271|42.5193|49.1874|50.7025|55.9579|64.8805|59.2883|70.2677|70.0042|76.5259|87.2856|87.3515|86.8318|78.3411|81.774|63.1018|68.1377|69.5869|51.6394|24.3302|35.7853|37.3443|43.5952|55.409|61.0231|60.5912|63.9655|64.046|70.7654|68.4744|60.6132|61.6306|62.831|61.1182|58.7101|61.2207|64.09|62.0771|65.1879|72.1415|75.0986|77.6018|80.1344|90.513|83.6356|78.8352|81.2597|76.3138|77.3644|86.7955|74.9803|81.0657|77.7765|79.35|74.86|67.3|68.03|71.92|68.08|67.44|69.14|64.32|65.63|36.21|43.82|34.52|30.73|45.39|45.75|43.5|42.63|45.32|38.71|30.39|23.59|15.37|15.01|22.48|19.2|28.77|26.03|29.99|41.41|36.99|35.28|37.705|
2025-07-04 01:08:40|usa_0238|FISV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:42|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|
2025-07-04 01:08:45|usa_0240|NBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:46|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|
2025-07-04 01:08:51|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3134|16.7615|19.7473|21.4519|21.6636|10.0714|13.6755|14.0432|16.4162|18.3268|18.3268|18.3993|21.6134|21.5856|19.7752|19.3964|21.2458|22.2707|22.3153|22.2874|19.7585|20.3712|22.4601|24.3987|29.5792|25.1061|23.6077|21.1399|21.3238|19.76|16.05|17.88|19.65|25.51|23.75|23.44|27.26|27.37|27.22|32.79|31.1|24.67|26.06|33.05|33.87|31.68|34.89|38.3|43.01|46.85|52.47|54.18|54.56|56.3|64.04|68.06|64.27|66.5|59.85|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|80.17|
2025-07-04 01:08:55|usa_0244|HCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:56|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.8125|14.0625|15.8125|15.9375|15.625|14.9375|15.1875|15.5625|14.4065|7.875|9.969|7.594|5.9375|5.2188|5.4375|8.9688|7.7813|10.5625|6.0313|4.625|4.4063|4.2813|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.4926|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|43.35|
2025-07-04 01:09:01|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|80.8|
2025-07-04 01:09:05|usa_0247|MRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:09:06|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29||
2025-07-04 01:09:11|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|
2025-07-04 01:09:15|usa_0251|SWKS|price|0||||||||||||||||||||||||||||0.96|0.96|1|0.7933|0.8333|1.2933|1.1667|1|0.8333|0.7933|0.8333|0.9167|1.1267|0.96|1.1667|1.96|1.3767|1.0433|1.2933|1.96|2.0833|3.75|4.75|5.9567|4.71|2.8967|2.96|2.5433|2.6267|2.0433|2.77|6.1667|5.3733|5.0833|4.98|3.7933|12|9.185|23.815|28.205|28.655|47.5|44.06|34.06|37|15.75|29.55|19.37|21.8|15.25|5.55|4.53|8.62|6.23|6.77|9.1|8.7|11.67|8.73|9.48|9.43|6.35|7.37|7.02|5.09|6.78|5.51|5.19|7.08|5.75|7.35|9.04|8.5|7.28|9.87|8.36|5.54|8.06|9.79|13.24|14.19|15.6|16.79|20.67|28.63|32.4|22.98|17.96|16.22|27.65|27.32|23.56|20.3|22.025|21.89|24.84|28.56|37.52|46.96|58.05|72.71|98.29|104.1|84.21|76.83|77.9|63.28|76.14|74.66|97.98|95.95|101.9|94.95|100.26|96.65|90.71|67.02|82.48|77.27|79.25|120.88|89.38|127.86|145.5|152.88|183.48|191.75|164.78|155.14|133.28|92.64|85.27|91.13|117.98|110.69|98.59|112.42|108.32|106.58|98.77|88.68|64.63|74.52|
2025-07-04 01:09:20|usa_0252|WFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:09:21|usa_0253|MCO|price|0|||||||4.026|4.2787|4.6943|5.167|4.6291|5.4604|6.8541|7.7261|6.6177|6.8622|8.3292|8.2477|8.8345|7.1393|6.1124|6.4221|6.797|6.9926|6.5851|7.449|7.1393|5.9983|5.8842|6.0309|5.4767|5.493|6.1287|6.1776|6.145|7.4979|7.3186|7.3838|7.4653|7.5305|7.6935|7.6772|8.1499|8.0358|7.6609|7.2371|7.4979|7.1719|6.8622|6.8459|7.5468|8.4433|7.9054|8.1499|7.775|8.1968|8.7576|9.0596|9.793|10.6774|11.7991|12.4246|10.1656|11.8834|13.413|13.3424|11.2481|11.1069|14.3125|14.3125|17.2188|12.844|13.78|16.75|18.25|19.93|20.56|24.875|24.25|20.645|23.115|26.355|27.485|30.425|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|501.59|
2025-07-04 01:09:25|usa_0254|LNG|price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|11|10|12|12.76|10.5|4.76|2.12|6|9.38|6.76|6.76|5.26|5.5|6|5|1.94|2|2.88|3.62|2.38|1.44|1.12|2.06|1.345|1.25|1.35|0.95|0.505|0.615|0.465|0.465|0.5|0.74|0.93|2.31|3.25|8.67|7.62|9.195|12.42|32.255|27.7|33.99|37.23|40.57|42.85|34.99|26.32|31.15|33.35|37.62|40.5|19.8|9.74|3.03|3.74|4.26|3.94|2.97|2.33|3.09|4.15|2.86|3.28|9.31|9.08|10.3|11.46|14.98|18.31|13.63|16.09|28|28.48|28.57|39.8|55.35|56.45|70.76|75|77.4|76.49|68.97|49.52|33.83|38.88|41.83|37.7|47.27|45.35|45.2|46.74|53.45|58.16|63.5|60.41|68.36|64.35|65.15|61.55|33.5|46.69|49.48|47.87|72.01|77.52|84.93|103.4|138.65|135.81|149.58|176.41|157.6|153|161.86|166.42|161.28|157.82|182.64|191.38|231.4|231.11|239.47|
2025-07-04 01:09:30|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|98.75|
2025-07-04 01:09:34|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0972|2.6111|1.8889|1.0833|3.0022|1.4556|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6867|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2369|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|
2025-07-04 01:09:38|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|83.69|
2025-07-04 01:09:40|usa_0258|HES|price|0||||||||||||||||||||||||||||13.96|14.04|13.12|15.2067|13.87|14.0233|15.4567|17.0433|14.3767|11.24|13.7933|14.6367|14.1133|16.2667|15.1167|16.4|14.01|13.9367|15.3867|14.5733|14.3467|15.5733|15.4633|15.43|16.8667|17.5533|17.1633|16.97|18.6233|17.1033|17.98|20.0133|17.8533|19.02|17.7667|18.9233|16.3667|16.7867|19.68|20.3067|18.8667|21.5433|20.5833|22.3133|24.3533|26.04|26.9333|21.1667|20.8333|26.4533|27.5|22.6267|18.35|14.7533|16.3933|16.7|17.7233|21.76|26.3967|29.6667|27.46|32.07|35.5033|45.8333|42.2733|47.4667|52.85|41.42|49.57|55.47|58.96|66.53|100.86|88.18|126.19|82.08|53.64|54.2|53.75|53.46|60.5|62.55|50.34|59.12|76.54|85.21|74.76|52.46|56.8|58.95|43.45|53.72|52.96|71.61|66.49|77.34|83|82.88|98.89|94.32|73.82|67.87|66.88|50.06|48.48|52.65|60.1|53.62|62.29|48.21|43.87|46.89|47.47|50.62|66.89|71.58|40.5|60.23|63.57|60.48|66.81|33.3|51.81|40.93|52.79|70.76|87.32|78.11|74.03|107.04|105.94|108.99|141.82|132.34|135.95|153|144.16|152.64|147.52|135.8|133.01|159.73|138.54|
2025-07-04 01:09:45|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|159.7|
2025-07-04 01:09:50|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|126.87|
2025-07-04 01:09:54|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|698.47|
2025-07-04 01:09:58|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|100.35|
2025-07-04 01:10:04|usa_0264|ADS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:05|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|15.77|
2025-07-04 01:10:09|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|68.1|
2025-07-04 01:10:14|usa_0267|DLTR|price|0.73680183626626||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|102|
2025-07-04 01:10:20|usa_0268|ROP|price|0.34370677731674||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|572.92|
2025-07-04 01:10:26|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|25.69|
2025-07-04 01:10:31|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|126.79|
2025-07-04 01:10:36|usa_0271|K|price|0||||||||||||||||||||||||||||15.1587|14.34|15.3933|14.7506|17.7978|21.903|23.0759|25.4217|30.6693|27.038|31.1385|33.4843|31.4341|28.3845|25.7478|23.2237|26.6251|23.8711|25.5132|26.9207|27.2726|27.3899|33.489|33.9582|36.243|35.5393|34.3663|32.3161|30.7913|31.5514|40.1746|39.5318|46.5693|40.4702|35.422|30.9086|32.0252|31.7249|30.9649|35.1311|28.91|24.162|27.9153|22.6982|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0292|41.9058|40.6015|41.6994|43.2852|40.5546|41.3241|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9192|50.135|47.198|47.3951|47.9299|50.6511|51.9084|49.9098|47.4514|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8829|58.8333|62.4459|67.8131|71.8292|76.6147|72.6924|69.1643|68.1322|65.1764|58.5237|63.7877|61.0008|65.5611|65.7019|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3628|59.9781|60.4472|60.5129|66.9405|65.3641|66.8466|62.8306|63.2435|55.84|55.91|57.29|57.68|80.71|80.97|82.49|79.53|
2025-07-04 01:10:42|usa_0272|SYMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:43|usa_0274|MAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||8.3907|8.3615|8.7111|8.9151|11.071|12.5277|12.8482|12.8773|11.5954|14.3049|16.5628|16.1404|17.2766|15.0915|11.1293|13.5183|15.6742|17.4223|15.2372|14.7128|14.6836|16.8104|16.9853|19.6947|19.196|22.0674|15.5693|18.9489|20.9533|17.7369|13.5136|15.3223|14.8282|17.9094|20.0583|21.536|19.8346|23.2514|24.221|29.358|31.1666|31.8006|29.3673|31.2179|31.9777|35.5391|36.0239|44.4891|45.6452|40.3124|40.5269|31.8658|32.0337|24.4634|24.3236|18.1331|15.2523|20.6581|25.9282|25.6855|29.7104|28.2211|33.7729|39.1551|33.5373|33.4524|25.6761|29.17|37.85|39.2|39.1|37.27|42.23|40.37|42.06|49.351|56.02|64.1|69.9|78.03|80.32|74.39|68.2|67.04|71.18|66.46|67.33|82.68|94.18|100.31|110.26|135.73|135.98|126.6|132.03|108.56|125.09|140.29|124.37|151.43|74.81|85.73|92.58|131.92|148.11|136.52|148.09|165.24|175.75|136.01|140.14|148.89|166.04|183.69|196.56|225.51|252.31|241.77|248.6|278.94|238.2|273.21|
2025-07-04 01:10:47|usa_0275|ENDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:48|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|193.99|
2025-07-04 01:10:53|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|41.13|
2025-07-04 01:10:58|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46||
2025-07-04 01:11:02|usa_0281|KSS|price|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.9375|6.0788|5.3913|5.5938|5.4225|5.875|6.75|8.595|8.2825|9.4375|10|12.22|13.47|17.25|18.095|20.655|23.815|22.72|24.595|33.22|34.095|35.625|36.095|48.13|51.75|56.03|53.56|61.06|61.55|55.5|67.85|73.7|75|69.72|68.5|56.8|52.35|63.26|48.32|41.79|47.56|49.48|46.16|47.6|48.69|52.45|46|55.84|53.69|62.51|69.6|74.04|75.32|59.3|49.28|48.85|44.8|49.17|32.66|45.35|42.47|51.59|53.14|54.99|50.75|46.94|56.42|52.71|53.24|46.34|53.8|50.13|45.82|52.2|44.65|47.06|51.41|51.31|55.28|54.79|54.44|58.79|59.62|71.65|65.49|51.03|47.13|44.3|36.04|44.38|53.83|39.03|38.43|39.78|47.97|62.12|66.75|79.11|67.17|71.1|49.32|47.26|47.01|18.46|19.22|21.36|32.2|58.66|55.49|57.4|51.23|57.88|40.32|28.42|32.08|22.03|18.32|26.64|23.45|23.94|22.39|19.39|14.97|6.7|8.13||
2025-07-04 01:11:07|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91||
2025-07-04 01:11:13|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89||
2025-07-04 01:11:18|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|266.86|
2025-07-04 01:11:23|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|63.62|
2025-07-04 01:11:29|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.8|
2025-07-04 01:11:31|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|332.17|
2025-07-04 01:11:36|usa_0290|MOS|price|0.47963800904977||||||||||||||||||||15.0625|14.75|18.6875|21|22.875|20.875|17.3125|16.125|17.375|15.5625|17.75|17.25|21.6875|20.6875|25.625|23.75|27|24.9375|22.5625|21.625|16.0625|17.625|14.9375|18.1875|19.75|18.5|19.5|21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|37.21|
2025-07-04 01:11:42|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.27|
2025-07-04 01:11:47|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|77.93|
2025-07-04 01:11:50|usa_0293|DISH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:11:51|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|234.84|
2025-07-04 01:11:55|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|101.42|
2025-07-04 01:12:01|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|129.54|
2025-07-04 01:12:06|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|34.6|
2025-07-04 01:12:11|usa_0298|HST|price|0.015243902439024||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|16.2|
2025-07-04 01:12:17|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|
2025-07-04 01:12:21|usa_0301|FE|price|0|||||||13.875|13.5|14.25|15.375|14.625|16.375|19.5|19.5|19.625|19.5|20.5|21.375|20.625|20.125|18.75|18.75|18.5|18.875|20.375|21.375|22|23.75|19.5|19.75|16|17.125|18.75|18.25|19.625|20.5|19.375|20.875|22.375|23.125|24.75|24.625|25.25|22.75|19|17.875|19|18.5|20|22.625|22.75|23.5|22.625|21.875|19.375|22.75|21|21.75|23.4375|29|30.813|30.75|31.0625|32.5625|27.9375|31|25.5|22.6875|20.625|23.375|26.9375|31.5625|27.92|32.16|35.0535|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.4032|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|40.26|
2025-07-04 01:12:25|usa_0302|HSY|price|0||||||||||||||||||||||||||||7.9675|7.9375|9.4075|9.0325|9.375|10.22|10.1875|9.72|11.095|10.0325|10.5|11.3125|11.75|13.4075|11.7825|12.47|12.25|11.595|10.845|11.25|12.095|12.7825|13.8125|16.095|16.25|18.625|18.345|25.125|21.875|25|27.69|28.25|30.97|35.815|34.5|34.22|31.095|28.03|29.69|24.345|23.72|24.375|24.25|27.065|32.19|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.27|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|165.95|
2025-07-04 01:12:30|usa_0303|SWK|price|0||||||||||||||||||||||||||||12.925|13.35|12.94|11.555|11.105|13.705|14.84|15.345|16.165|18.065|15.945|16.335|17.34|18.655|16.615|17.27|18.74|19.69|20.125|20.315|17.875|19.69|18.94|21.69|25.75|27.5|29.75|28.13|27|37.88|40|43|47.19|55.75|41.56|29.75|27.75|25.63|32.19|25.19|30.13|26.38|23.75|23.06|31.19|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.58|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|67.75|
2025-07-04 01:12:35|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||15.7111|15.7111|16.5681|18.7162|20.1399|22.8183|23.401|26.429|27.5659|30.5196|35.7185|34.0503|28.3714|26.8403|29.2284|33.3647|32.4506|30.611|37.1925|42.1286|44.0483|41.7059|37.9923|38.3923|40.449|33.5361|39.2835|48.4245|43.3627|34.0846|30.7367|28.36|34.5987|38.0152|35.2158|42.3391|39.3521|42.5171|57.2456|62.4331|51.7267|44.8252|47.8761|45.2252|50.3098|47.7961|59.7022|61.4276|47.9103|46.562|38.3123|36.7811|31.1594|33.3076|28.9999|33.4904|38.358|36.8497|41.4773|40.9403|42.8828|42.5857|44.8367|42.9171|30.8966|30.4739|33.0219|32.5077|32.9762|33.2047|37.1125|37.2153|40.0034|43.2141|39.0778|41.5459|41.603|46.0936|46.3449|43.4998|46.0021|43.2484|46.2535|46.185|47.2819|50.0242|49.3957|52.8922|52.4237|49.8071|44.1625|46.0707|52.1952|50.1163|61.4135|66.8702|69.3807|74.2772|70.3973|70.5114|82.7527|84.9519|90.8443|103.0336|114.6109|124.0927|112.92|108.1065|106.457|118.3352|134.9853|134.94|122.32|146.22|155.83|168.57|170.6|160.38|172.78|201.13|
2025-07-04 01:12:40|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1302|1.5938|1.8177|1.4792|1.6333|2.1967|1.8667|2.3025|2.3292|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.8999|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|
2025-07-04 01:12:44|usa_0308|CXO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:12:45|usa_0310|DVA|price|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|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|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|152.97|141.55|142.47|
2025-07-04 01:12:50|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|
2025-07-04 01:12:53|usa_0313|MNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:12:54|usa_0314|DTE|price|0||||||||||||||||||||||||||||11.1631|11.529|12.1842|12.6862|13.5966|14.1922|14.1751|16.0981|17.7912|15.8088|16.2597|17.1021|17.5615|19.1101|19.1866|19.2547|17.085|15.3663|14.6261|15.3833|16.064|17.1531|18.8123|20.9054|22.7092|22.4709|21.016|19.3994|22.7942|19.2717|20.1821|22.5985|26.1551|30.052|31.2602|35.4038|36.6375|32.7066|34.6721|30.9539|26.9123|24.8363|26.0019|32.545|33.1321|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.4934|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4878|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|132.46|
2025-07-04 01:12:59|usa_0315|BF.B|price|1||||||||||||||||||||||||||||||||||||||||||||0.5316|0.5109|0.3157|0.3499|0.347|0.3755|0.384|0.4338|0.4153|0.4494|0.4181|0.4921|0.5006|0.5746|0.5547|0.5596|0.5888|0.6443|0.6898|0.773|0.8228|0.8384|6.6133|7.2|5.9669|5.8197|5.3333|6.4939|7.0613|6.4853|7.2885|6.3403|6.9867|8.3861|7.2299|7.7109|6.6283|8.1643|8.3093|9.0005|9.9648|9.9968|9.9221|9.5787|10.2891|11.84|12.4693|13.5125|15.1296|15.8933|15.6693|15.4005|13.9925|13.6384|14.1739|15.7824|13.2651|14.5109|15.3515|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84|28.31|
2025-07-04 01:13:05|usa_0316|CLX|price|0||||||||||||||||||||||||||||9.6875|9.9375|10.5325|8.47|9.4375|9.875|9.8125|10.1575|10.595|11.625|11.345|10.845|11.625|12.8125|13.0325|13.345|13.5625|12.5325|12.22|13.0325|14.72|15|16.3125|17.845|17.9075|21.5325|22.1575|23.97|25.095|28.095|33.0625|37.125|39.69|42.97|47.815|41.25|58.405|58.595|53.405|38.25|50.38|33|44.81|39.56|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|120.07|
2025-07-04 01:13:10|usa_0317|RHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:13:11|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|316.59|
2025-07-04 01:13:16|usa_0319|GPC|price|0||||||||||||||||||||||||||||12.1511|12.1422|12.8933|11.6267|12.56|13.0044|14.4133|15.0089|16.6711|16.4578|16.6733|15.76|18|18.94|18.6067|20.2933|20.5067|23.3333|24.0867|23.42|24|26.5867|25.2533|26.7533|27.3333|30|30.5|29.1667|29.6667|31.0867|33.88|30.81|33.94|38.13|34.56|30.06|33.44|28.81|35|26.56|24.81|23.88|20|19.06|26.19|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.68|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|121.31|
2025-07-04 01:13:21|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6|121.465|
2025-07-04 01:13:25|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||3.6009|3.2853|2.4882|2.7906|2.7631|2.6663|3.1336|3.5184|3.5184|3.6559|4.3431|3.9033|4.2331|4.6872|5.8549|6.254|5.7174|7.0512|5.2842|4.0825|6.1364|5.2568|6.0473|4.7279|4.453|4.3299|3.8626|3.6427|4.398|4.4057|5.4558|4.431|5.7449|6.9181|6.3508|5.458|5.5437|5.2601|7.0808|7.4602|9.3535|9.3271|9.6251|9.5196|11.9121|10.7048|11.8021|12.4157|13.3326|13.2029|14.3156|12.5718|12.9786|16.585|18.9204|20.1276|21.2909|18.9247|19.5185|14.4124|9.5745|8.928|15.0193|13.3085|14.6103|16.7917|16.4223|23.1425|31.8242|35.048|35.5317|26.6213|28.0331|37.093|28.8467|30.3948|31.4987|34.0144|37.8891|44.5917|49.1788|54.0695|57.3416|46.2761|48.3344|53.1986|49.9969|36.5829|38.0254|33.7769|25.966|30.9446|34.6917|36.7588|37.2602|45.0623|44.9391|44.1827|37.9639|37.6296|30.5576|33.7857|36.9259|32.264|38.1574|21.436|31.0501|34.076|33.988|40.7786|42.6961|38.0078|39.6439|34.2167|29.3525|27.6197|35.4042|43.1975|43.0216|40.37|35.85|34.74|32.24|36.29|31.79|28.65|33.48|
2025-07-04 01:13:30|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.63|18|15.13|15.88|18.13|17.63|19.25|20.75|21.5|24.88|29.38|29.88|32.13|34.81|35|34.31|31|31|29.75|26.13|35.38|34.94|34|36|42.03|55.38|54.75|48.05|49.55|49.1|49.41|52.17|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.35|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|283.4|
2025-07-04 01:13:34|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|
2025-07-04 01:13:37|usa_0324|NI|price|0||||||||||||||||||||||||||||4.5538|4.5865|4.5906|4.3324|5.0661|5.4186|5.6686|6.8655|7.304|6.5335|7.3163|7.7344|7.9025|9.1321|9.956|10.4806|10.2347|12.3988|12.0914|11.2225|12.1939|12.7595|13.9359|14.2966|15.6779|15.268|16.4976|14.6532|16.2435|16.0878|16.9608|17.2682|20.2644|11.4766|11.4766|13.4768|12.4767|11.0667|10.579|9.0706|7.3286|6.9188|7.636|9.9929|12.6038|12.7554|11.202|9.5543|9.4518|9.4067|8.9477|7.0622|8.1976|7.4598|7.7877|8.1894|8.9927|8.7099|8.4517|8.6116|9.337|9.3411|10.1363|9.9396|8.5501|8.2878|8.9518|8.9108|9.8781|10.0174|8.4886|7.8451|7.7426|7.0663|7.345|6.0498|4.4964|4.0168|4.7792|5.6932|6.3039|6.4761|5.9432|7.1319|7.2221|7.8615|8.3001|8.7632|9.7592|9.9806|10.1445|10.4437|10.2019|12.0259|11.7389|12.6612|13.4768|14.563|16.1246|16.7968|17.3871|18.1003|18.6864|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|40.34|
2025-07-04 01:13:43|usa_0325|ETR|price|0||||||||||||||||||||||||||||6.06|5.88|5.705|5.6|6.605|7.33|7.04|7.97|9.195|8.605|8.995|10.27|10.765|11.67|12.095|13.065|12.285|15.875|12.375|11.625|10.94|10.44|12.065|13.065|14.625|14|14.19|13.5|13.815|12.25|13.75|13.03|14.97|14.875|14.375|15.375|15.565|13.75|15.625|14.47|12.875|10.095|13.595|18.625|21.155|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|28.005|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|83.12|
2025-07-04 01:13:48|usa_0326|GWW|price|0||||||||||||||||||||||||||||13.485|16.075|16.1975|12.4775|14.67|17.705|20.89|20.68|24.34|26.215|20.825|23.105|27.265|27.17|28.335|24.585|26.45|31.75|31.94|29.625|28.875|31.625|29.375|30.19|33.125|33.565|38.75|35.125|40.125|37|39.125|44.5|48.595|51.405|49.81|42.13|41.63|43.06|53.81|48.06|47.81|54.25|30.81|26.31|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.5|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|1040.24|
2025-07-04 01:13:52|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|313.14|
2025-07-04 01:13:57|usa_0328|ALTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:13:58|usa_0329|HOG|price|0||||||||||||||||||||||||||||1.1334|1.2431|1.7231|1.1712|1.1638|1.7456|2.1463|3.4987|2.705|3.7631|3.1587|3.4312|4.5488|4.625|5.0775|5.6913|5.3513|5.695|5.72|6.9075|7|6|6.0625|6.095|7.1875|9.72|10.2825|10.75|11.75|8.5|12|14.625|13.625|16.5|19.375|14.815|23.69|28.69|27.19|25.03|32.03|39.69|38.5|47.88|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|23.6|
2025-07-04 01:14:03|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|100.36|
2025-07-04 01:14:06|usa_0331|BBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:07|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.16|337.92|140.16|64.96|34.24|14.08|101.44|37.12|11.2|8.64|7.04|3.86|8.9|20.82|27.1|33.93|32.5|31|39.58|41.4|43.64|42.12|40.53|58.3|47.7|59.64|77|85.41|84.38|90.48|101.76|66.68|96.53|69.46|51.33|56.15|68.1|91.2|107.06|97.97|83.08|103.16|81.43|87.11|99.64|92.22|102.43|151.86|169.88|197.8|203.23|213.51|185.25|181.61|170.42|181.35|207.3|206.26|228.2|229.725|262.79|270.49|295.74|329.34|379.51|362.26|354.74|384.86|433.94|441.93|447.2|417.02|410.72|430.15|350.31|453.16|508.09|576.62|577.71|594.27|694.69|763.46|713.44|674.84|822.57|798.94|804.58|761.38|640.18|567.69|652.15|683.05|780.24|707.1|794.43|815.31|763.6|882.69|927.22|803|882.88|
2025-07-04 01:14:10|usa_0333|L|price|0|8.6837|8.6587|8.6337|9.9352|10.8485|10.736|12.1245|14.0017|17.55|19.8001|17.3501|21.7998|27.7501|27.4997|24.65|23.2999|27.05|26.2001|38.1001|26.6498|28.6|26.25|31.5999|31.5502|35.3498|43.7001|50.25|49.6998|42.9501|43.85|34.7999|39.2499|41.5499|40.0499|44.7499|43.8|42.9001|44.6|50.0501|48.0498|43.9999|37.8497|36.6|37.1999|35.9|34.3999|35.3498|34.7503|39.5007|48.3999|58.5007|62.7006|60.3998|63.1006|61.9006|75.3998|71.1006|80.1006|90.3998|84.9006|92.1338|81.765|62.5087|63.99|55.8431|69.0263|51.9919|54.3619|46.9556|51.9919|55.695|70.4088|65.728|51.271|50.165|55.38|50.56|40|28.72|35.76|38.92|46.24|39.88|47.56|43.8|35.96|34.88|43.92|41.48|40.76|32.2|31.48|32.84|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|91.66|
2025-07-04 01:14:16|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|
2025-07-04 01:14:20|usa_0335|RF|price|0|2.5542|3.0601|3.3068|3.3809|3.3562|3.3068|3.9115|3.9978|4.7382|5.4292|5.4785|5.9844|7.1813|8.6496|8.1437|7.9586|8.045|8.0944|6.8111|5.059|5.75|6.0214|5.7993|5.6636|6.2065|6.2065|6.8975|6.3916|5.7508|6.4409|5.4748|6.5329|8.6493|8.9253|10.4435|10.9956|10.5815|11.6397|11.5017|13.3419|15.5364|13.664|14.0688|13.1073|12.6518|14.1194|14.1447|12.5506|14.7773|15.0304|16.4474|17.4089|17.7632|18.9271|19.5344|20.9261|22.4696|25.6073|29.7571|34.1599|33.9575|33.249|29.3522|32.6417|28.0365|31.1235|24.2915|20.3441|18.4717|16.0931|18.3705|22.1154|23.0263|25.9109|23.3684|24.2429|27.8138|28.4616|26.4535|27.0122|26.2348|27.3522|27.7328|30.1215|29.5709|29.8641|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|23.52|
2025-07-04 01:14:26|usa_0338|COG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:27|usa_0339|AME|price|0||||||||||||||||||||||||||||1.8696|1.9081|1.9437|1.277|1.4074|1.7778|1.8519|1.9081|2.0193|2.4815|2.3141|2.2222|2.4074|2.5926|2|2.0193|1.8889|1.8341|2.1852|2.6296|2.5007|2.6859|2.6667|2.5378|2.7778|2.6119|3.1852|2.797|3.2963|3.1304|3.4815|3.4815|4|4.4356|4.3422|2.5556|3.3052|2.7037|3.4074|2.9348|2.8237|2.8519|2.5926|3.1393|3.843|4.0889|4.5259|3.8933|4.7244|5.5126|5.5185|4.3141|5.7022|4.8904|5.4296|6.3496|7.1496|7.597|9.1556|8.9837|10.5689|11.9259|12.4|12.7319|12.6044|13.3215|14.0385|12.9037|14.1511|15.3511|17.6356|19.2089|20.8178|19.5156|20.9867|18.12|13.4267|13.8978|15.3689|15.5156|16.9956|18.4267|17.8444|21.2311|26.1667|29.2467|29.9333|21.98|28.0667|32.34|33.2733|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|180.96|
2025-07-04 01:14:31|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|58.32|
2025-07-04 01:14:36|usa_0342|FLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:37|usa_0343|NLSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:38|usa_0344|TXT|price|0||||||||||||||||||||||||||||4.1425|4.4075|4.675|4.0825|5.5075|6.34|6.5675|7.2075|8.2225|7.605|7.8775|7.645|9.565|10.1725|12.1525|12.6525|12.7525|13.5|13.095|12.72|12.595|14.1575|14.5325|17.0625|16.875|20|19.97|21.25|23.5625|26.25|33.19|32.5|31.25|38.5|35.845|30.315|37.97|38.69|41.155|38.69|38.345|30.44|27.155|23.095|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.675|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|80.29|
2025-07-04 01:14:43|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|
2025-07-04 01:14:47|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.38|20.38|19.63|21.25|20|19.63|21|22.38|26.13|28|27.75|29|28.5|29.75|29.31|26.88|25.63|22.69|26.25|23.13|20.81|20.63|22.06|21.25|19.19|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|17.17|16.18|
2025-07-04 01:14:51|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0396|0.038|0.0419|0.0461|0.0772|0.1857|0.25|0.2589|0.2151|0.3471|0.3371|0.3572|0.5478|0.2901|0.0922|0.0992|0.086|0.1189|0.1591|0.1473|0.1854|0.171|0.1285|0.1206|0.191|0.1827|0.2255|0.2796|0.3747|0.487|0.369|0.5812|0.5108|0.5482|0.7627|0.8845|0.6148|0.5138|0.286|0.219|0.1988|0.287|0.3232|0.299|0.3847|0.3927|0.2298|0.3005|0.598|0.5|0.3458|0.37|0.3693|0.325|0.3385|0.2994|0.3065|0.3443|0.3609|0.3797|0.3925|0.4617|0.4375|0.4885|0.4801|0.5549|0.4988|0.7093|0.7322|0.8882|1.4275|1.779|2.7295|2.6075|4.0628|5.1703|6.145|5.6225|6.1215|5.2707|3.5938|4.525|4.218|5.0255|5.9108|7.307|10.6148|12.534|12.9898|15.0095|19.499|25.567|24.486|18.547|18.163|13.497|19.537|27.749|46.729|40.78|61.527|86.402|117.02|132.76|120.07|108.92|159.295|
2025-07-04 01:14:55|usa_0348|LH|price|0||||||||||||||||||||||18.2553|19.3291|17.1815|16.3761|19.8661|22.0137|26.846|27.3829|29.5306|27.1145|23.6245|38.3898|40.806|45.9067|62.8197|53.1551|44.2959|45.6382|38.3898|36.779|39.4636|32.7521|30.6045|28.7252|27.9199|27.6514|28.4575|32.2152|28.4575|21.2104|20.1357|17.9887|16.1085|8.3219|6.1749|7.5173|5.7731|5.6371|3.7595|4.0269|4.9665|3.49|2.9531|3.7584|6.1746|5.9061|7.9196|9.2619|16.564|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1754|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.0789|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2053|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4884|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2512|132.4175|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5337|144.3242|145.3293|108.5782|142.7006|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3323|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|232.74|262.51|
2025-07-04 01:15:00|usa_0349|KEY|price|0||||||||||||||||||||||||||||8.745|8.22|9.535|7.05|8.315|11.085|12.39|15.225|16.57|16.85|12.26|12.695|14.845|17.32|16.285|14.895|14.035|15|15.94|15.25|12.5|14.125|15.69|17.125|18.125|19.315|19.375|22|25.25|24.375|27.94|31.815|35.405|37.81|35.63|28.88|32|30.31|32.13|25.81|22.13|19|17.63|25.31|28|25.8|26.05|24.14|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.89|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|22.38|17.23|16.02|17.42|12.52|9.24|10.76|14.4|15.81|14.21|16.75|17.14|15.99|17.42|
2025-07-04 01:15:06|usa_0350|MSI|price|0||||||||||||||||||||||||||||31.8675|37.9167|48.7784|36.75|30.555|33.3959|38.7917|34.5625|38.0625|43.8959|44.695|51.1876|60.9584|77.2917|101.9318|117.8335|107.6251|118.1368|104.1368|123.0835|135.3335|127.4701|156.6368|178.2202|133.0001|123.6668|146.4168|120.1668|142.9168|141.1668|177.6368|167.7202|133.4435|141.7501|122.6401|100.0534|142.4735|170.9168|221.0836|205.3335|343.5837|340.667|212.1702|202.5802|141.7501|99.8201|115.9201|109.2001|105.1401|99.4001|100.9401|71.2601|60.5501|57.8201|66.0101|83.6501|98.0001|123.2001|127.7501|126.2801|120.4001|104.7901|127.8201|154.2102|158.1302|160.3702|141.0501|175.0002|143.9201|123.6901|123.9001|129.7101|112.2801|65.1001|51.3801|49.98|31.01|29.61|46.41|60.1301|54.3201|49.14|45.64|59.7101|63.4901|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|170.06|188.05|216.85|232.32|271.7|242.2|209.6|223.97|257.71|286.13|293.28|272.24|313.09|354.98|386.05|449.63|462.23|437.81|420.46|
2025-07-04 01:15:11|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|16.5|22.98|20.51|21.1|21.05|22.67|24.91|28.6|27.52|32.84|38.7|38.2|38.78|56.68|51.56|63.26|54.65|55.89|53.13|48.38|58.07|71.04|77.8|80.42|99.75|119.13|94.66|107.69|72.94|49.63|58.96|61.84|63.43|63.52|65.34|49.39|56.66|64.31|69.32|67.17|62.88|57.75|68.12|59.5|67.18|72.43|75.16|70.25|79.15|82.27|78.28|75.62|86.04|92.5|80.19|87.86|69.69|68.92|55.09|58.2|59.28|72|78.59|74.32|72.48|67.17|73.99|70.92|64.8|53.5|51.41|55.63|56.98|57.38|32.74|42.52|47.33|64.11|77.66|79.54|77.11|91.73|110.33|90.71|90.21|100.58|97.2|92.41|112.87|102.49|97.76|106.74|97.69|79.1|74.71|83.59|
2025-07-04 01:15:15|usa_0353|VRSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|30.5|27.91|30.66|27.25|34.44|32.71|34|34.49|39.83|46.89|49.04|46.815|50.23|61.55|59.29|65.07|65.75|60.5|60.2|61.33|64.85|70.48|75.25|71.72|75.97|78.63|80.16|81.39|82.37|80.06|83.91|81.98|96.32|101.76|108.64|120.8|106.01|133|145.07|155.59|149.68|137.77|166.81|184.38|201.93|175.95|175.26|201.74|221.99|214.8|165.13|171.03|172.19|187.69|225.97|239.63|233.47|233.93|268.09|264.25|276.86|294.58|306.27|
2025-07-04 01:15:18|usa_0354|HSIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|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|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|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|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|
2025-07-04 01:15:22|usa_0355|AMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|19.3333|23.25|24.75|11.9583|19.9167|17.3333|20.125|18.1667|26.9583|31.6667|29.5|37.9583|36.5833|31.3333|41|37.8733|46.9867|47.8867|41|29.74|33.5333|27.7133|40.6333|41.8667|46.3933|54.58|50.37|53.54|67.74|62.03|68.33|72.42|80.25|106.61|86.89|100.11|105.13|108.35|128.76|127.51|117.46|90.74|90.06|82.85|41.92|41.71|58.19|65.01|67.35|79|60.77|78.01|99.22|109.37|101.45|78.05|95.95|111.81|109.45|123|130.15|153.57|163.94|182.64|216.88|200.05|205.4|200.36|212.24|214.78|218.6|170.99|159.76|162.4|140.77|144.7|145.3|163.94|165.86|189.83|205.25|189.58|148.67|136.72|97.44|107.11|92.14|83.35|84.74|59.14|74.56|68.38|101.7|149.03|154.21|151.09|164.51|140.95|116.6|111.85|158.43|142.42|149.89|130.34|151.42|167.47|156.23|177.8|184.92|168.03|196.77|
2025-07-04 01:15:25|usa_0356|SLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6802|23.4939|24.0136|24.003|23.8651|22.2741|22.9424|19.9513|21.6802|21.7438|23.0696|25.191|28.3412|29.7625|29.6988|29.1155|32.149|33.4324|32.5733|35.6386|37.813|32.6051|33.5173|32.4142|37.0069|38.3009|43.5406|50.5941|49.6395|54.9535|64.2237|59.631|68.4134|72.3167|81.0248|107.6583|116.1119|118.4771|140.8361|145.5031|131.4068|123.8548|99.1305|86.413|87.7389|68.7316|27.4714|11.4553|24.3318|46.5105|53.2882|60.7447|58.3794|67.1724|71.606|79.7626|87.898|61.6781|70.6832|82.2552|85.1084|84.9281|81.3006|91.3345|93.5407|94.2302|97.985|106.7249|116.0482|107.4674|126.2413|136.1692|116.5573|114.7224|119.8348|102.758|112.9298|114.6587|114.0754|113.0889|112.2192|107.4674|107.0537|102.7049|106.6294|103.4474|83.878|95.3757|85.2463|86.71|97.4546|45.715|52.2806|49.1834|63.1949|72.1317|82.448|73.0077|73.894|81.18|46.15|40.16|33.72|23.52|30.05|37.3|45.17|55.13|56.64|69.61|67.92|57.7|61.9|
2025-07-04 01:15:29|usa_0357|SJM|price|1|||||||||||||||||||||||||||||||||||||||||||||||25.1293|24.4684|22.7486|23.1456|20.7648|21.9557|22.3516|18.781|17.4582|18.517|18.517|25.5263|28.8329|27.1131|25.9902|25.1293|23.278|26.4522|22.7486|25.5933|21.0298|18.517|16.9294|19.0456|23.5425|26.0822|27.6801|28.727|35.3931|33.88|36.7157|33.5|36.61|40|36.28|40.04|43.77|46.59|52.3|41.81|44.5|46.65|49.62|47.57|45.71|43.5|39.26|44.63|49|47.49|55.82|55.81|53.43|46.78|49.88|48.74|44.56|45.15|39.4|50.03|52.73|60.07|61.07|61.43|64.28|62.16|75.07|77.92|77.02|78.78|79.63|76.8|85.64|88.63|103.23|112.52|111.21|96.39|96.68|99.64|104|103.15|115.92|111.69|117.39|128.32|126.98|154.16|131.31|135.85|126.72|121.9|106.05|126.89|114.08|111.12|108.32|104.88|122.63|111.19|105.68|103.61|114.91|109.35|112.2|116.41|130.99|131.11|122.86|140.58|136.93|132.32|150.66|152.8|154.41|150.65|113.84|131.55|114.85|117.95|113.51|106.89|116.27|104.13|
2025-07-04 01:15:34|usa_0358|SRCL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:15:35|usa_0359|DOV|price|0||||||||||||||||||||||||||||5.9643|6.4246|6.5284|5.1893|6.654|6.8632|6.592|6.4866|6.9888|6.9268|6.7594|7.3453|7.6801|8.0149|7.8475|9.1231|10.1693|10.0136|9.8462|9.5114|8.6309|10.8405|12.1797|12.8058|12.3471|15.3167|15.4004|15.9863|16.907|17.5765|20.6332|22.7256|24.192|25.4441|22.9332|20.6767|24.5268|22.0159|23.4354|27.3725|30.3856|32.0596|27.1583|31.4302|27.1583|23.9978|25.2098|20.1611|24.8214|27.4529|23.4354|16.994|19.525|16.2173|20.0607|23.6831|26.6159|25.9597|28.1894|26.0267|28.0823|25.3035|24.3594|27.3123|27.1114|32.5149|33.0975|31.765|32.8229|32.6823|34.2491|34.1152|30.861|27.9751|32.3877|27.1516|22.0426|17.6636|22.1565|25.953|27.8613|31.303|27.9818|34.9589|39.1371|44.0183|45.3977|31.2025|38.8692|42.1435|35.8963|39.8334|43.9982|48.7992|51.9998|60.1486|64.6415|65.9869|73.413|64.8407|57.8909|55.7922|56.6478|46.1545|49.4882|51.9258|55.9537|59.4407|60.482|64.8569|64.7519|73.7681|81.517|79.2812|73.2|88.53|70.95|93.8|100.2|99.56|115.26|83.94|96.56|108.34|126.25|137.13|150.6|155.5|181.6|156.9|121.32|116.58|135.41|151.94|147.65|139.51|153.81|177.19|180.45|191.74|187.6|175.68|183.23|
2025-07-04 01:15:39|usa_0360|FAST|price|0||||||||||||||||||||||||||||||||||||||||||||0.5353|0.5078|0.5275|0.6456|0.6378|0.7697|0.8534|1.1406|1.3203|1.2031|1.3594|1.5469|1.4297|1.0938|1.5313|1.6641|1.1953|1.3556|1.4512|0.7813|1.375|1.0956|1.6387|1.4728|1.4044|1.4963|1.5822|1.8009|1.715|1.7031|1.9369|1.7806|2.0759|2.3537|2.4069|1.9737|2.3369|1.7619|2.1212|2.3606|3.1094|3.3556|3.5519|3.6|3.8475|3.4562|3.8281|3.8181|4.8913|5.9175|5.0362|4.8238|4.485|4.3812|5.2325|5.6762|5.0525|5.7412|5.395|6.1738|4.3563|4.0187|4.1463|4.8375|5.205|5.9988|6.2737|6.6487|7.4887|8.1037|8.9975|8.32|10.9025|13.525|10.0775|10.7475|11.6625|12.8325|11.4475|12.5675|11.8775|12.325|12.3725|11.225|11.89|10.3588|10.545|9.1525|10.205|12.25|11.0975|10.445|11.745|12.875|10.8825|11.395|13.6725|13.6475|12.0325|14.505|13.0725|16.0775|16.295|16.335|18.475|15.625|21.42|22.545|24.415|25.14|26|25.805|32.03|29.7|24.96|23.02|23.66|26.97|29.495|27.32|32.385|38.57|31.42|35.71|35.955|38.775|42|
2025-07-04 01:15:44|usa_0361|LRCX|price|0|||||||||||||||||||||||||||||0.164|0.136|0.0807|0.1082|0.1584|0.1918|0.2167|0.2778|0.286|0.264|0.3693|0.464|0.6693|0.8807|1.1333|1.0833|1.0333|0.9333|1.3417|1.2417|1.4917|2.1333|1.9917|1.525|1.1667|0.8667|0.8877|0.9377|1.125|1.2377|1.55|0.975|0.9377|0.6377|0.3333|0.5937|0.9667|1.5563|2.0333|3.7187|4.506|3.75|2.094|1.45|2.375|2.965|1.695|2.322|2.932|1.798|0.89|1.08|1.139|1.826|2.223|3.23|2.512|2.68|2.188|2.891|2.886|2.895|3.047|3.568|4.3|4.672|4.533|5.062|4.734|5.14|5.326|4.323|3.822|3.615|3.149|2.128|2.277|2.6|3.416|3.921|3.732|3.806|4.185|5.178|5.666|4.428|3.798|3.702|4.462|3.774|3.178|3.613|4.146|4.434|5.12|5.445|5.5|6.758|7.47|7.934|7.0235|8.135|6.533|7.942|8.26|8.406|9.471|10.573|12.836|14.143|18.504|18.407|20.316|17.285|15.17|13.617|17.901|18.784|23.111|29.24|24|32.346|33.175|47.227|59.524|65.07|56.915|71.915|53.761|42.615|36.6|42.03|53.012|64.286|62.677|78.326|97.157|106.485|81.608|72.23|72.7|97.34|
2025-07-04 01:15:49|usa_0362|TSCO|price|0||||||||||||||||||||||||||||||||||||||||||||0.2687|0.2875|0.3156|0.3493|0.2625|0.2656|0.2406|0.25|0.2469|0.3312|0.2844|0.2672|0.2579|0.2406|0.225|0.2469|0.1844|0.2579|0.311|0.2469|0.3|0.3195|0.3414|0.2375|0.2|0.2562|0.207|0.1375|0.1062|0.175|0.1999|0.2374|0.426|0.575|0.8874|0.7945|0.94|0.8255|1.184|1.6405|1.9495|1.936|2.091|1.572|1.8605|2.1825|2.455|2.2825|2.647|3.317|2.7635|2.413|2.2355|2.575|2.6025|2.3045|1.797|1.976|1.452|2.1025|1.807|1.803|2.066|2.421|2.6485|2.9025|3.0485|3.966|4.849|5.986|6.688|6.253|7.015|9.056|8.306|9.889|8.836|10.413|11.7548|13.434|15.516|14.126|12.08|12.302|15.764|17.012|17.988|16.864|17.1|18.092|18.236|13.47|15.162|13.794|10.842|12.658|14.95|12.604|15.298|18.176|16.688|19.552|21.76|18.088|18.688|16.91|26.358|28.668|28.116|35.416|37.212|40.522|47.72|46.674|38.77|37.176|44.994|47.008|44.22|40.61|43.006|52.344|54|58.186|53.06|55.1|52.77|
2025-07-04 01:15:54|usa_0363|NOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|
2025-07-04 01:15:57|usa_0364|TDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|24.44|24.42|25.89|36.38|41.32|45.71|45.55|37.32|36.04|34.23|29.84|32.84|36.38|48.12|47.97|53.77|52.2|61.81|72.28|82.31|86.94|86.6|96.92|116.29|127.32|144.95|131.83|150.96|156.84|135.67|154.57|184.19|170.58|182.62|196.33|217.87|231.09|218.84|226.03|223.49|262.74|290.57|249.75|217.56|266|254.47|271.42|300.79|340.94|372.65|322.73|453.99|497.46|518.19|591.29|363.01|458.21|489.08|596.23|584.63|679|638.29|609.29|684.29|523.66|531.83|610.16|719.79|821.56|851.82|981.64|1233.8|1329.67|1402.88|1276.15|1377.2|1520.64|
2025-07-04 01:16:00|usa_0365|COH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:01|usa_0366|KSU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:02|usa_0367|TRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:03|usa_0368|CHD|price|0||||||||||||||||||||||||||||||||||||||||||||2.2917|1.8542|1.8958|1.9167|1.5|1.5208|1.7292|1.8125|1.5417|1.74|1.74|1.6983|1.9067|2.3958|2.2292|2.4167|2.3383|2.5208|2.6983|2.4483|2.995|3.3958|3.625|4.1667|4.4483|2.865|3|3.0633|3.7083|3.6217|4.2417|4.3083|4.4383|4.9083|5.2217|5.525|5.0717|5.06|5.455|5.8317|6.6|7.2183|7.63|7.015|8.405|8.8675|9.05|9.235|8.2575|9.23|9.105|9.7775|10.6625|12.5875|12.115|11.76|13.5175|13.56|14.0875|15.5225|14.03|13.0575|13.5775|14.185|15.1125|16.7375|15.6775|16.235|17.255|19.835|20.27|22.1|22.88|24.595|27.735|26.995|26.785|32.315|30.855|30.025|33.14|34.535|34.975|35.08|39.405|42.71|40.565|41.95|42.44|46.09|51.445|47.92|44.19|49.87|51.88|48.45|50.17|50.36|53.16|59.37|65.76|71.23|73.06|75.24|70.34|64.18|77.3|93.71|87.23|87.35|85.22|82.57|102.5|99.38|92.66|71.44|80.61|88.41|100.23|91.63|94.56|104.31|103.68|104.72|104.71|110.09|96.11|
2025-07-04 01:16:08|usa_0369|XLNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:09|usa_0370|EFX|price|0||||||||||||||||||||||||||||5.245|6.16|7.215|6.335|6.1|6.895|7.09|6.325|6.14|6.825|6.43|6.285|8.225|7.925|8.385|10.215|11.195|11.875|14.125|14.815|13.19|16.875|16.625|20.94|21.38|20.13|26.25|26.38|30.63|27.13|37.25|31.44|35.44|36.5|36.31|35.69|34.19|34.38|35.69|28.13|23.56|25.25|26.25|26.94|28.69|31.25|36.68|21.9|24.15|29.9|27|21.74|23.14|19.99|26|22.27|24.5|25.82|24.75|26.36|28.1|30.69|35.71|34.94|38.02|37.24|34.34|36.71|40.6|36.45|44.42|38.12|36.36|34.48|33.62|34.45|26.52|24.45|26.1|29.14|30.89|35.8|28.06|31.2|35.6|38.85|34.72|30.74|38.74|44.26|46.6|46.58|54.12|57.59|58.93|59.85|69.09|68.03|72.54|74.74|80.87|93|97.09|97.18|111.37|114.29|128.4|134.58|118.23|136.74|137.42|105.99|117.92|117.81|125.11|130.57|93.13|118.5|135.24|140.67|140.12|119.45|171.88|156.9|192.84|181.13|239.51|253.42|292.79|237.1|182.78|171.43|194.36|202.84|235.3|183.18|247.29|267.52|242.46|293.86|254.85|243.56|259.37|
2025-07-04 01:16:14|usa_0371|PNR|price|0|||||||||||||||||||||||||||||2.7454|2.5607|2.2115|2.3268|2.9413|3.6531|3.3889|3.8657|3.9239|3.521|3.605|3.887|4.8495|5.7063|5.2077|4.9709|5.488|5.4393|6.0387|6.5625|6.5154|6.7387|7.0006|7.7729|7.9273|9.4651|8.4007|10.2709|9.2401|10.5664|11.896|11.6341|14.5519|14.2698|10.8283|13.3666|11.3319|15.3611|13.4741|12.9268|12.4433|11.9195|8.9816|8.1221|8.5552|11.3487|10.3314|12.2586|15.0992|16.1434|12.4802|11.6005|11.8692|13.1148|13.3868|15.3443|19.8099|22.59|23.4428|29.2515|26.1894|28.7479|24.5106|23.1809|27.3645|22.9593|17.5872|21.0858|20.9246|25.9006|22.2811|23.3757|21.4216|23.5167|23.2145|15.8949|14.5519|17.2044|19.8233|21.6902|23.9196|21.623|22.5833|24.5173|25.3768|27.1026|21.4954|22.355|31.9712|25.7059|29.8895|33.0053|35.4228|38.7401|43.6087|52.1571|53.2786|48.4302|43.978|44.6025|42.232|46.1672|34.2745|33.2605|36.4368|39.143|43.1386|37.6523|42.1582|44.6831|45.6367|47.4229|45.7508|42.08|43.35|37.78|44.51|37.2|37.8|45.87|29.76|37.99|45.77|53.09|62.32|67.49|72.63|73.03|54.21|45.77|40.63|44.98|55.27|64.6|64.75|72.71|85.44|76.67|97.79|100.64|87.48|102.66|
2025-07-04 01:16:19|usa_0372|ATVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:20|usa_0373|MHK|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|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|
2025-07-04 01:16:25|usa_0374|NTAP|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.8906|1.9219|2|1.5|2.1875|3.2031|1.8206|2.7269|3.1406|3.7662|4.5163|5.2188|6.8438|13.25|12.5775|13.625|18.5|50.19|73.94|86.19|119|53.63|22.75|12.48|13.3|17.95|17.45|8.46|8.97|10.81|13.26|15.98|24.69|22.38|18.61|19.29|24.47|31.84|26.67|25.51|27.33|31.2|37.07|29.65|36.5|37.6|37.21|28.34|31.49|23.22|24.2|25.55|13.53|14.83|18.3|22.46|27.05|29.13|34.67|42.3|53.25|54.73|52.11|47.52|40.96|37.74|38.825|32.67|26.91|36|34.89|41.12|38.81|42.34|35.61|38.84|42.8|37.8|36.25|31.15|34|21.93|23.64|26.35|33.94|38.32|39.85|43.42|44.42|61.5|66.58|77.52|78.49|63.77|72.85|58.49|55.88|53.4|43.77|44.3|43.89|66.44|74.69|79.59|89.3|86.51|73.25|71.33|69.27|66.23|62.89|78.01|72.78|87.2|102.21|126.98|115.31|122.1|89.75|107.25|
2025-07-04 01:16:28|usa_0375|BBY|price|1.5051421657592|||||||||||||||||||||||||||0.2548|0.3011|0.3937|0.3011|0.227|0.3889|0.5881|0.8981|1.1804|0.7081|0.5833|0.6248|1.3981|1.4537|1.3844|1.8981|2.7639|4.0144|3.2089|3.9311|4.9167|3.0422|2.7089|3|2.2778|2.1389|2.5278|2.4444|1.4167|1.5|1.5144|1.8956|3.2367|7.8056|7.2222|8.64|12.8067|21.1689|20.2222|31.28|27.7778|35.8889|28.4444|27.8356|11.4444|24.4667|23.6222|26.2133|31.7289|33.0444|30.8|14.1333|18.4533|23.0533|25.8|34.6733|41.3333|36.1667|35.1733|31.0133|37.5867|33.56|36.2867|47.66|48.24|56.66|53|47|54.97|46.65|48.29|43.95|51.05|43.02|46.69|44.77|20.71|38.38|35.1|36.28|42.83|45.52|42.25|31.39|42.72|31.22|31.76|25.59|27.09|22.07|18.72|17.74|13.11|25.99|27.55|36|40.55|25.93|27.66|31.89|39.41|34.65|34.7|36.74|31.78|32.08|32.17|38.48|45.7|51.81|59.39|54.26|59.61|76.53|68.25|79.56|64.59|74.41|62.67|63.65|80.64|76.73|78.09|110.91|108.8|116.27|116.24|116.51|106.86|89.93|82.06|70.69|85.3|74.52|72.67|76.45|70.94|73.64|84.82|100.4|90|66.69|66.28||
2025-07-04 01:16:36|usa_0376|TSN|price|0||||||||||||||||||||||||||||7.8933|9.1433|9.9467|8.3767|9.9867|12.5667|13.3|12.5733|12.9733|10.8867|11.0533|14.4467|15.6667|15.0267|14.22|13.82|15.52|12.7667|15.1133|15.5333|13.76|15.64|15|17.4467|16.98|15.1333|17.84|17.4133|22.3667|19|18.78|23.04|20.5|19.25|21.69|19.88|21.25|20.69|22.5|16.44|16.25|11.13|8.75|10|12.75|13.47|9.21|10.02|11.55|12.48|15.51|11.63|11.22|7.75|10.62|14.13|13.24|18.05|20.95|16.02|18.4|16.68|17.8|18.05|17.1|13.74|14.86|15.88|16.45|19.41|23.04|17.85|15.33|15.95|14.94|11.94|8.76|9.39|12.61|12.63|12.27|19.15|16.39|16.02|17.22|19.19|19.42|17.36|20.64|19.15|18.83|16.02|19.4|24.82|25.68|28.28|33.46|44.01|37.54|39.37|40.09|38.3|42.63|43.1|53.33|66.66|66.79|74.67|61.68|61.71|62.63|70.45|81.07|73.19|68.85|59.53|53.4|69.43|80.74|86.14|91.04|57.87|59.71|59.48|64.44|74.3|73.76|78.94|87.16|89.63|86.06|65.93|62.25|59.32|51.04|50.49|53.75|58.73|57.14|59.56|57.44|63.81|55.94|
2025-07-04 01:16:41|usa_0377|WYNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13|14.57|17.69|17.66|27.85|34.47|39.13|42.88|68.41|69.9|49.01|45.64|54.97|70.16|69.32|68.63|90.98|97.68|87.34|148.86|117.67|97.53|87.49|80.56|43.97|21.17|35.99|70.89|59.98|75.83|85.77|86.48|104|127.66|133.07|135.49|107.94|126.25|104.89|115.43|113.51|119.97|125.6|150.76|189.25|234.32|201.64|187.08|151.69|125.88|100.26|53.22|67.65|94.14|101.81|100.74|88.31|115.18|137.13|145.28|168.95|176.04|174.44|128.94|93.41|119.32|121.5|108.245|138.05|63.31|84.51|70.98|112.61|125.45|126.76|84.31|86.32|81.75|54.3|66.56|82.57|107.21|106.17|92.21|88.55|101.79|89.7|97.62|88.95|82.33|88.49|
2025-07-04 01:16:44|usa_0378|NWL|price|0||||||||||||||||||||||||||||18.79|20|26.11|15.17|20.41|26.52|27.89|36.47|38.37|37.96|30.19|30.94|34.67|33.31|28.54|30.3|34.99|19.63|23.13|22.25|21|25.5|24.38|24.75|25.88|26.75|30.63|30|31.5|33.5|39.75|40|42.5|48.44|49.81|46.06|41.25|47.5|46.38|28.56|29|24.81|25.75|22.81|22.75|26.5|25.1|22.71|27.57|31.96|35.06|30.87|30.33|28.35|28|21.67|22.77|23.2|23.5|20.04|24.19|21.94|23.84|22.65|23.78|25.19|25.83|28.32|28.95|31.09|29.43|28.82|25.88|22.87|16.79|17.26|9.78|6.38|10.41|15.69|15.01|15.2|14.64|17.81|18.18|19.13|15.78|11.87|16.15|17.81|18.14|19.09|22.27|26.1|26.25|27.5|32.41|29.9|30.99|34.41|38.09|39.07|41.11|39.71|44.08|44.29|48.57|52.66|44.65|47.17|53.62|42.67|30.9|25.48|25.79|20.3|18.59|15.34|15.42|18.72|19.22|13.28|15.88|17.16|21.23|26.78|27.47|22.14|21.84|21.41|19.04|13.89|13.08|12.44|8.7|9.03|8.68|8.03|6.41|7.68|9.96|6.2|5.4|
2025-07-04 01:16:49|usa_0379|WU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|22.5|21.85|20.74|20.03|24.72|21.94|25.63|25.23|13.83|12.65|15.94|19.26|19.39|17|15.78|17.36|18.39|21.19|19.97|15.99|18.28|18.12|16.6|18.35|13.41|14.88|16.83|18.51|17|16.33|16.37|16.24|17.78|19.7|21.3|17.85|18.01|19.14|18.94|20.26|21.7|20.15|18.95|19|19.47|19.22|21.18|18.94|16.83|18.47|20.09|23.05|27.43|19.74|21.67|21.78|21.8|24.84|23.28|20.78|17.96|19.4|16.05|13.45|13.51|11|11.66|13.07|11.93|13.71|12.2|12.16|10.71|10.48|8.37|
2025-07-04 01:16:53|usa_0381|JWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:54|usa_0382|DGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.782|3.719|5.141|4.235|4.219|4.204|5.469|4.125|4.4531|5.5625|6.8438|6.5|7.6406|9.9375|17.8906|28.6875|35.5|22.2175|37.425|30.85|35.855|41.425|43.025|30.765|28.45|29.845|31.9|30.32|36.555|41.415|42.475|44.11|47.775|52.565|53.27|50.54|51.48|51.3|59.92|61.16|53|49.87|51.65|57.77|52.9|45.27|48.47|51.67|51.91|47.48|56.43|52.19|60.38|58.29|49.77|50.47|53.97|57.72|59.1|49.36|58.06|61.15|59.9|63.43|58.27|56.461|60.63|61.79|53.54|57.92|58.69|60.68|67.06|76.85|72.52|61.47|71.14|71.45|81.41|84.63|91.9|98.19|111.16|93.64|98.49|100.3|109.94|107.91|83.27|89.92|101.81|107.03|106.79|80.3|113.96|114.49|119.17|128.34|131.97|145.31|173.01|136.86|132.98|122.69|156.44|141.48|140.56|121.86|137.88|133.11|136.88|155.25|150.86|169.2|179.63|
2025-07-04 01:16:57|usa_0383|SIG|price|1|||||||||||||||||||||||||||||||||||||||||||||||7.086|6.6667|5.206|4.586|4.166|4.166|10|6.6667|7.5|8.754|10.834|10.42|9.666|10.958|14.166|13.3333|10.75|12.6667|19.166|16.6667|16.916|18|17.5|16|16.166|18.584|20.374|21.666|17.666|29.3333|33.8|25|27.9|24.634|26.834|31.666|35.314|34.9|42.5|40.6|38.82|42.56|39.26|41.28|36.18|36.4|38.52|37.8|46.0398|47.8402|49.78|39.88|37.9|27.7|27.7|20.46|10.18|7.04|15.87|22.08|25.21|27.36|32.02|29.77|35.18|42.48|43.75|42.84|43.11|45.58|48.77|43.92|51.76|62.58|68.73|73.11|74.66|79.55|101.32|101.79|120.01|121.11|134.13|121.22|150.94|116|108.56|87.91|81.26|77.67|65.84|61.16|65.57|52.9|38.88|57.74|56.05|24.36|23.18|18.14|16.04|24.31|10.06|10.74|22.28|40.62|59.75|64.34|89.18|86.13|70.2|60.96|65.24|76.81|73.58|80.49|69.83|99.48|98.03|84.13|91.68|59.23|59.3|84.09|
2025-07-04 01:17:03|usa_0384|NEM|price|0||||||||||||||||||||||||||||36.9922|34.0518|31.3837|29.7572|29.605|25.7271|29.0361|27.8664|29.7252|28.0667|35.9506|35.51|30.7027|32.9781|39.46|35.7183|43.5622|36.7599|40.25|45|36|42.75|41.88|42.5|45.38|56.63|49.38|47.38|44.75|38.75|39|44.94|29.38|30.56|23.63|24.25|18.25|17.5|19.88|25.88|24.5|22.44|21.63|17|17.06|16.12|18.61|23.6|19.11|27.69|26.33|27.51|29.03|26.15|32.46|39.09|48.61|46.63|38.76|45.53|44.41|42.25|39.03|47.17|53.4|51.89|52.93|42.75|45.15|41.99|39.06|44.73|48.83|45.3|52.16|38.76|40.7|44.76|40.87|44.02|47.31|50.93|61.74|62.81|61.43|54.58|53.97|62.95|60.01|51.27|48.51|56.015|46.44|41.89|29.95|28.1|23.03|23.44|25.44|23.05|18.9|21.71|23.36|16.07|17.99|26.58|39.12|39.29|34.07|32.96|32.39|37.51|37.52|39.07|37.71|30.2|34.65|35.77|38.47|37.92|43.45|45.28|61.74|63.45|59.89|60.27|63.38|54.3|62.02|79.45|59.67|42.03|47.2|49.02|42.66|36.95|41.39|35.84|41.87|53.45|37.22|48.28|58.26|
2025-07-04 01:17:09|usa_0385|WEC|price|0||||||||||||||||||||||||||||5.6|5.4667|5.6533|5.5167|6.35|6.9733|6.6867|7.6967|8.3233|7.9433|8.67|8.87|8.855|9.39|9.46|10.01|9.65|12.625|11.94|12.69|12.94|13.565|14|14.19|15.315|14.19|14.44|13.5|13.44|12.25|12.44|13|14.375|15.345|15.19|15.78|15.72|13.03|12.53|11.72|9.625|9.97|9.905|9.97|11.28|10.79|11.885|11.25|11.28|12.455|12.635|12.15|12.6|12.7|14.5|15.285|16.725|16.075|16.305|15.95|16.855|17.75|19.5|19.96|19.53|19.995|20.15|21.57|23.73|24.26|22.115|22.515|24.355|21.995|22.61|22.45|20.99|20.585|20.355|22.585|24.915|24.705|25.37|28.9|29.43|30.5|31.35|31.29|34.96|35.18|39.57|37.67|36.85|42.89|40.99|40.38|41.34|46.55|46.92|43|52.74|49.5|44.97|52.22|51.31|60.07|65.3|59.88|58.65|60.63|61.38|62.78|66.43|62.7|64.65|66.76|69.26|79.08|83.37|95.1|92.23|88.13|87.65|96.9|92.03|93.59|88.95|88.2|97.07|99.81|100.64|89.43|93.76|94.79|88.24|80.55|84.17|82.12|78.46|96.18|94.04|108.98|104.2|
2025-07-04 01:17:15|usa_0387|MKL|price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|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|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|
2025-07-04 01:17:20|usa_0389|XEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:21|usa_0390|O|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0521|8.2942|8.7784|10.2309|10.2309|10.8943|10.0469|10.0469|11.0153|11.5625|11.1364|12.71|13.0441|12.3178|13.1651|12.7729|12.0467|12.0467|10.168|11.4995|11.1993|9.9888|9.3207|11.4075|11.2865|12.0467|12.831|14.3127|14.0415|14.2352|16.0025|17.7553|16.5351|16.9467|17.3098|18.438|19.1981|19.3676|21.6191|20.2053|21.8031|24.4903|22.1565|24.2482|23.154|20.9364|23.4445|21.2075|23.9287|26.8241|27.3083|24.3935|27.0662|26.1656|24.8099|22.0403|24.7905|22.418|18.2249|21.2269|24.839|25.0907|29.7196|29.371|32.6538|33.1186|33.8449|32.4311|31.2206|33.8546|37.5054|40.4493|39.5971|38.9386|43.9161|40.5945|38.4931|36.1496|39.568|43.0155|39.5002|46.2014|49.9684|42.9864|45.8915|49.9975|60.5335|67.1669|64.8137|55.6625|57.6477|53.4352|55.3817|55.2171|50.0943|52.0892|55.0912|61.0467|71.2341|66.7892|74.2554|71.3019|48.2834|57.6186|58.8291|60.2042|61.4922|64.6297|62.8092|71.59|69.3|68.26|58.2|63.43|63.32|59.79|49.94|57.42|54.1|52.82|63.42|53.41|58.01|57.61|
2025-07-04 01:17:25|usa_0391|PLL|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|73.59|40.95|56.25|42.39|55.42|57.99|36.82|29.56|13.31|10.05|9.13|9.17|6.65|5.75|
2025-07-04 01:17:27|usa_0392|VMC|price|0||||||||||||||||||||||||||||14|15.1267|14.5433|12.25|11.3333|11.4167|12.5833|12.96|12|13.0833|15.5|13.5833|16.0833|17.25|15.4167|16.1267|15.6267|16.1667|15.2933|17.96|16.8767|19.1667|18.1667|17.6667|19.21|18.8767|19.7933|20|20.2933|21.6267|26.1667|29|34.0433|36.5|35.5633|33.73|43.8533|41.31|48.25|36.63|39.94|45.81|42.69|40.19|47.88|46.83|53.75|43.2|47.94|47.52|43.8|36.16|37.5|30.23|37.07|39.91|47.57|47.44|47.55|50.95|54.61|56.83|64.99|74.21|67.75|86.65|78|78.25|89.87|116.48|114.54|89.15|79.09|66.4|59.78|74.5|69.58|44.29|43.1|54.07|52.67|47.24|43.83|36.92|44.36|45.6|38.53|27.56|39.35|42.73|39.71|47.3|52.05|51.7|48.41|51.81|59.42|66.45|63.75|60.23|65.73|84.3|83.93|89.2|94.97|105.57|120.36|113.73|125.15|120.48|126.68|119.6|128.37|114.17|129.06|111.2|98.8|118.4|137.31|151.24|143.99|108.07|115.85|135.54|148.31|168.75|174.07|169.16|207.58|183.7|142.1|157.71|175.11|171.56|225.44|202.02|227.01|272.92|248.68|250.43|257.23|233.3|260.82|
2025-07-04 01:17:32|usa_0393|RSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|13|12.2933|10.7933|16.5|7.2533|9.5|7.2933|10.5867|8.7533|11.46|12.5|13.2333|10.8|13.3133|12.5267|12.7133|12.5333|13.9867|13.2267|15.1133|15.0933|17.0867|18.0467|19.2933|19.84|22.36|22.32|24.0067|23.5267|25.0333|28.34|26.8933|26.8067|27.1133|27.82|30.64|32.71|31.35|29.24|29.7|29.98|24.79|17.15|24.41|26.57|28.31|29.02|29.73|30.49|29.86|30.04|30.85|28.06|27.55|30.56|26.46|27.51|29.33|33|33.94|33.36|33.2|34.16|37.97|39.02|40.25|40.56|39.17|41.2|43.99|47.65|51.31|50.45|57.05|62.81|63.73|66.06|67.61|66.23|68.36|72.66|72.09|80.38|86.64|86.55|89.63|75.06|82.05|93.35|96.3|99.35|110.01|120.06|139.45|132.5|130.87|136.04|128.99|135.22|153.17|142.51|164.91|191.44|194.34|200.84|201.18|242.16|246.61|
2025-07-04 01:17:36|usa_0395|LLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:37|usa_0397|AAP|price|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|14.8333|16.36|15.3333|17.85|15.36|16.5067|22.4833|24.5267|25.72|28.1467|24.3333|22.64|32.7133|34.0133|43.9267|36.87|41.2|38.93|31.28|35.02|38.83|40.2|38.52|34.26|32.88|34.68|41.48|25.5|41.04|42.6|46.46|36.49|41.92|45.53|51.69|61.42|65.91|66.35|55.04|63.34|88.79|89.64|73.37|67.9|79.57|83.02|82.7|100.3|125.95|119.83|124.15|145.78|149.69|144.5|167.53|193.27|163.03|158.28|163.7|143.81|148.36|145.67|100.87|83.31|115.98|107.82|143.37|163.17|170.53|170.19|156.93|165.56|95.6|118.95|147.38|150.41|186.07|197.28|210.23|232.56|209.4|222.9|182.87|174.73|119.79|126.65|71.55|52.03|83.83|72.98|59.64|35.85|37.72|33.31|51.6|
2025-07-04 01:17:41|usa_0398|JAZZ|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|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|
2025-07-04 01:17:44|usa_0399|EMN|price|0||||||||||||||||||||||||||||||||||||||||||||23.75|20.125|23.875|27.1875|25.25|27.8125|29.75|32|31.1875|34.5|30.4375|29.1875|27.625|26.875|31.75|31|29.7813|33.7188|31.125|25.2188|22.375|21.0313|25.875|19.9375|23.8438|22.75|23.875|18.4688|24.375|24.61|23.815|18.15|19.51|24.395|23.45|19.085|18.385|14.495|15.835|16.75|19.765|21.34|23.115|23.775|28.865|29.5|27.575|23.485|25.795|25.59|27|27.01|29.655|31.665|32.165|33.365|30.545|31.225|34.43|27.53|15.855|13.4|18.95|26.77|30.12|31.84|26.68|37|42.04|49.66|51.035|34.265|39.06|51.69|50.37|57.01|68.05|69.87|70.01|77.9|80.7|86.21|87.35|80.89|75.86|69.26|81.82|64.72|67.51|72.23|67.9|67.68|75.21|80.8|83.99|90.49|92.64|105.58|99.96|95.72|73.11|75.88|77.83|73.83|79.26|46.58|69.64|78.12|100.28|110.12|116.75|100.74|120.91|112.06|89.77|71.05|81.44|84.34|83.72|76.72|89.82|100.22|97.97|111.95|91.32|88.11|74.66|
2025-07-04 01:17:49|usa_0400|GPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:50|usa_0401|CHRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.595|6.5|6.22|5.0325|6.485|6.36|9.1875|8.4225|9.9375|9.3125|12.375|14.085|15.72|13.69|13.945|14.48|14.46|16.8|16.765|13.51|15.6|16.35|17.72|18.625|18.955|20.75|22.92|23.195|27.76|25.765|29.1|32.065|37.03|49.09|53.3|44.58|40.89|48.05|52.52|54.29|54.12|54.4|54.84|50.96|55.03|45.61|52.15|57.75|58.73|55.85|55.66|69.92|80.19|74.13|78.84|68.47|69.78|65.49|58.53|58.58|63.22|59.46|56.31|59.59|58.35|52.39|63.79|66.32|74.89|73.22|62.39|67.78|62.02|74.23|74.25|70.46|73.26|77.29|68.68|76.1|89.09|93.71|83.66|97.92|84.09|86.99|84.35|84.78|78.2|66.2|79.06|102.19|93.87|95.43|93.67|87|107.63|107.71|101.37|96.31|91.56|99.37|94.35|86.13|86.39|76.14|88.12|110.37|103.32|102.4|95.95|
2025-07-04 01:17:54|usa_0402|UHS|price|0|||||||||||||||||||||||||||||1.0625|1.1725|0.8287|1.14|1.75|1.7962|1.9688|1.7188|1.6875|1.4063|1.6563|1.7663|1.6725|2|2.0475|2.5313|2.9375|3.2662|3.5313|3.0625|3.1563|3.625|4.2813|5.5475|6.6413|6.5325|6.8125|7.1575|8.22|9.625|10.8125|12.595|14.4375|14.595|10.4375|12.97|10.8125|11.9375|6.47|9|12.25|16.375|21.4075|27.9375|22.075|22.75|24.4|21.39|20.625|24.5|25.575|22.55|20.385|19.81|24.725|26.86|23.035|22.945|21.75|22.25|26.2|31.09|23.815|23.37|25.395|25.13|29.965|27.715|28.63|30.75|27.21|25.6|26.845|31.61|28.015|18.785|19.17|24.425|30.965|30.5|35.09|38.15|38.86|43.42|49.41|51.53|34|38.86|41.91|43.16|45.73|48.35|63.87|66.96|74.99|81.26|82.07|95.76|104.5|111.26|117.71|142.1|124.81|119.49|124.72|134.1|123.22|106.38|124.45|122.08|110.94|113.35|118.41|111.44|127.84|116.56|133.77|130.39|148.75|143.46|99.08|92.89|107.02|137.5|133.39|146.43|138.37|129.66|144.95|100.71|88.18|140.89|127.1|157.77|125.73|152.44|182.46|184.93|229.01|179.42|187.9|181.15|
2025-07-04 01:18:00|usa_0403|WAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|4.5625|6.0625|8.25|8.1875|7.595|6.6875|8.97|11.0475|9.53|12.485|14.735|16.75|21.8125|26.265|26.565|30.28|26.5|47.625|62.42|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|310.39|330.98|269.53|342.58|309.63|266.54|274.21|329.23|344.23|290.12|359.89|370.98|368.57|349.04|
2025-07-04 01:18:04|usa_0404|CTXS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:05|usa_0406|TAP|price|0||||||||||||||||||||||||||||9.25|9.06|13.185|12.06|10.25|11.435|11.185|9.125|10.5|9|9.81|9.56|8.25|8.81|9.31|10.435|8.125|9.06|8.75|9.25|8.375|8.185|8.185|9.06|11.06|8.935|8.935|10.97|9.5|10.625|13.31|18.94|16.625|17.5|17|22.97|28.22|27|24.75|27.065|26.25|24|30.26|31.595|40.155|32.72|25.09|22.5|26.7|33.735|31.15|28.15|30.625|24.25|24.49|26.88|28.05|34.725|36.17|33.96|37.835|38.585|31|32.005|33.495|34.31|33.94|34.45|38.22|47.31|46.23|49.835|51.62|52.57|54.33|46.75|48.92|34.28|42.33|48.68|45.16|42.06|42.36|47.22|50.19|46.89|44.74|39.61|43.54|45.25|41.61|45.05|42.79|48.93|47.86|50.13|56.15|58.86|74.16|74.44|74.52|74.45|69.81|83.02|93.92|96.18|101.13|109.8|97.31|95.71|86.34|81.64|82.07|75.33|68.04|61.5|56.16|59.65|56|57.5|53.9|39.01|34.36|33.56|45.19|51.15|53.69|46.38|46.35|53.38|54.51|47.99|51.52|51.68|65.84|63.59|61.21|67.25|50.83|57.52|57.32|60.87|48.09|
2025-07-04 01:18:10|usa_0407|KIM|price|0.0094614264919942||||||||||||||||||||||||||||||||||||||||||||7.9733|7.9733|8.2222|8.14|8.5289|8.3889|8.8622|8.1956|9|8.6667|9.2933|9.6267|10.8333|10.3767|11.3333|10.6667|11.7933|12.3767|12.3333|13.27|12.2933|13.0833|12.5|11.3767|12.5|13.27|13.75|13.4167|14.3333|14.6667|15.6|16.2967|16.395|16.05|16.07|15.15|17.56|18.1|20.465|20.83|25.49|21.37|24.05|27.275|26.95|27.695|32.83|29.62|40.64|37.13|39.24|44.43|48.74|48.07|37.33|41.52|39.17|39.91|35.29|22.58|7.62|12.02|9.84|12.64|15.64|15.59|15.07|17.21|18.34|19.54|19.03|17.47|19.26|19.41|19.49|19.52|22.4|23.78|22.55|21.48|21.88|22.92|22.38|24.95|26.85|24.1|24.71|26.77|28.78|28.12|32.1|26.61|22.09|20.29|20.18|18.16|14.4|14.51|16.69|16.09|18.5|17.39|19.21|21.56|9.67|10.91|11.15|10.26|18.75|21|21.33|22.6|24.7|25.33|22.11|21.38|19.53|19.19|20.26|17.94|19.61|18.63|21.73|23.72|21.24|19.98|21.6|
2025-07-04 01:18:15|usa_0408|RMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.1094|0.8125|0.8281|0.9688|1.2344|1.375|1.0938|1.5156|1.625|1.7581|2.2188|2.8519|3.25|5.6725|3.5313|4.1487|4.1413|5.2188|8.9225|6.6875|7.8125|9.97|10.1|12.6375|12.7|13.48|10.05|7.35|7.15|7.6425|7.995|9.8|10.995|10.385|11.2975|12.74|11.9025|12.775|14.1|16.4975|19.9125|19.155|21.99|23.475|20.125|24.61|25.185|20.63|21.435|26.265|21.09|17.87|21.5|18.74|17.67|20.365|22.6|26.135|31.825|30.405|32.81|34.64|30|30.95|28.79|25.4|30.91|31.2|40.47|41.57|46.36|45.13|52.82|47.08|44.69|50.63|49.27|56.06|71.78|56.37|50.96|53.69|57.82|63.23|64.79|62.05|71.97|77.87|76.96|84.69|98.47|103.58|115.34|113.87|103.97|122.03|135.11|154.97|147.29|192|171.43|212.56|194.02|246.52|263.55|260.48|242.51|209.63|218.3|208.13|218.99|218.5|147.87|172.02|198.03|191.42|244.12|228.69|223.85|258|
2025-07-04 01:18:19|usa_0410|FNF|price|0||||||||||||||||||||||||||||||||||||||||||||7.2444|5.9121|4.2467|4.1218|3.6222|3.3307|4.9961|4.7463|6.2035|5.1626|5.0377|5.2459|5.0377|3.9969|5.6206|7.8897|10.3669|12.2405|13.2605|11.2621|10.1588|4.9961|6.6615|5.0586|4.7879|4.6006|6.0994|8.1811|12.3029|8.9167|8.1811|8.9583|8.2575|8.7848|10.5265|9.5759|10.9359|11.3731|10.242|10.013|12.9136|13.1911|12.4348|12.6915|15.2104|10.9706|11.8866|14.8287|16.8966|15.8002|12.976|13.8711|16.5704|16.6606|16.4455|12.1294|10.1379|12.7193|8.7432|10.2004|12.3168|13.5381|9.3885|10.4641|9.34|10.2837|9.0138|10.9012|9.4926|9.8049|10.9221|10.5335|11.0539|12.5111|13.3646|14.8426|16.3414|17.5072|16.5219|18.4579|22.5172|21.8164|22.7323|19.2489|23.905|25.5079|25.6675|24.6128|24.0577|23.5234|26.0214|25.612|23.565|27.0206|31.1077|32.9327|37.7201|38.4699|36.1628|37.8258|30.2222|35.1343|38.739|42.6898|43.5934|23.9163|29.4724|30.0972|37.5759|39.0851|41.7766|43.5838|50.1588|46.9482|35.5284|34.7978|37.62|34.93|36|41.3|51.02|53.1|49.42|62.06|56.14|65.08|56.06|
2025-07-04 01:18:22|usa_0411|SIRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||41.3|20.3|39.4|26.3|40.6|44.4|86.9|98.8|72.5|41.3|73.8|162.5|184.4|169.4|218.8|385|190|342.5|260|304.7|255|445|570|443.1|528.8|299.4|124.4|121.9|35.9|116.3|53.2|37.7|10|6.4|7.3|16.9|18.2|31.6|34|30.8|32|76.2|56.2|64.8|65.4|67|50.7|47.5|39.2|35.4|32|30.2|34.9|30.3|28.6|19.2|5.7|1.2|3.5|4.3|6.3|6|8.7|9.5|12|16.3|16.5|21.9|15.1|18.2|23.1|18.5|25.9|28.9|30.8|33.5|38.8|34.9|32|34.6|34.9|35|38.2|37.3|37.4|40.7|39.5|39.5|41.7|44.5|51.5|54.7|55.2|53.6|62.4|67.7|63.2|57.1|56.7|55.8|62.55|71.5|49.4|58.7|53.6|63.7|60.9|65.4|61|63.5|66.2|61.3|57.1|58.4|39.7|45.3|45.2|54.7|38.8|28.3|23.65|22.8|22.545|22.97|
2025-07-04 01:18:26|usa_0412|MKC|price|2|||||||||||||||||||||||||||||||||||||||||||5.6875|5.375|5.2025|4.9375|4.75|5.5325|5.25|5.5325|5.9075|5.72|5.6875|5.11|6.1575|5.9075|6.5325|5.9075|6.625|7.1725|8.375|7.265|8.345|7.1575|7.595|8|8.015|6.845|8.125|7.2975|9.3125|9.825|10.1|11.3|10.75|12.25|13.13|11.575|11.895|11.565|13.45|13.35|14.345|15.635|17.725|16.775|18.225|18.995|16.92|16.955|15.61|16.415|17.225|18.21|19.36|19.145|18.645|17.92|19.105|17.225|18.79|20.225|14.885|15.675|15.26|16.285|17.84|18.555|19.285|19.935|22.005|23.825|25.095|23.895|24.35|25.225|28.18|30.72|32.28|33.635|34.54|33.825|34.5|33.2|36.155|34.845|37.165|37.69|39.25|39.64|42.96|46.63|48.535|50.98|45.6|49.21|52.075|47.565|51.09|53.39|50.5|62.44|75|67.99|78.02|81.435|84.625|73.095|87.58|103.1|93.49|84.28|89.06|86.29|85.82|95.17|92.72|84.07|85.18|74.32|85.73|82.08|64.83|68.86|72.22|80.03|78.41|82.61|72.73||
2025-07-04 01:18:31|usa_0413|AEE|price|0|||||||16.125|16.5|17.125|19.25|16.875|21.375|25.25|25.25|28|28.75|29.25|24.5|23.875|22.375|23.125|23.25|23.625|24.125|23.875|26.25|26.75|28.625|27.125|26.375|25.625|29.75|30.125|29.75|34.125|38.625|33|35.875|37.125|37.375|39.125|41.375|44|39.25|35.125|31.625|35|35.375|35.375|37.25|37.375|41.75|41|40.25|37|38.5|36.875|37.688|38.438|43.25|42.125|39.75|41.9375|42.6875|36.1875|38.375|37.8125|32.75|30.9375|33.75|41.875|46.3125|40.95|42.7|38.4|42.3|42.75|43.01|41.65|41.57|39.05|44.1|42.91|46|46.09|43.1081|46.15|50.14|49.01|55.3|53.49|51.24|49.82|50.5|52.79|53.73|50.3|49.01|52.5|54.21|44.04|42.23|39.03|33.26|23.19|24.89|25.28|27.95|26.08|23.77|28.4|28.19|28.07|28.84|29.77|33.13|32.58|33.54|32.67|30.72|35.02|34.44|34.84|36.16|41.2|40.88|38.33|46.13|42.2|37.68|42.27|43.23|50.1|53.58|49.18|52.46|54.59|54.67|57.84|58.99|56.63|60.85|63.22|65.23|73.55|75.11|80.05|76.8|72.83|70.36|79.08|78.06|81.36|80.04|81|89.01|93.76|90.36|80.55|88.92|86.39|81.67|74.83|72.34|73.96|71.11|87.46|89.14|100.4|96.04|
2025-07-04 01:18:36|usa_0415|TIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:37|usa_0416|AMTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0001|53.7001|53.1601|46.2|43.2|41.1|39.6|42.72|38.4|30.6|18.66|14.7|6.72|8.04|4.86|4.5|4.83|3.615|1.76|1.76|1.68|1.4|1.1407|1.09|1.1|
2025-07-04 01:18:39|usa_0417|SEE|price|0||||||||||||||||||||||||||||9.815|10.25|14.5|9.44|12.5|15.875|16.125|18.44|22.625|25.065|22.5|11.56|12.56|12.25|12.125|14.625|15.81|7.015|6.94|8.065|9.065|10.765|11|13.765|14|17.065|16.815|18.625|20.815|20.565|23.75|27.47|30.875|32.75|18.375|15.94|25.53|24.595|32.44|25.655|25.905|27.155|26.19|22.625|15.25|16.665|18.625|18.245|20.41|23.54|20.135|8.445|18.65|20.065|23.83|23.615|27.07|24.865|26.635|23.175|26.635|25.97|24.895|23.73|28.085|28.935|26.04|27.06|32.46|31.6|31.02|25.56|23.14|25.25|19.01|21.99|14.94|13.8|18.45|19.63|21.86|21.08|19.72|22.48|25.45|26.66|23.79|16.7|17.21|19.31|15.44|15.46|17.51|24.11|23.95|27.19|34.05|32.87|34.17|34.88|42.43|45.56|51.38|46.88|44.6|48.01|45.97|45.82|45.34|43.58|44.76|42.72|49.3|42.79|42.45|40.15|34.84|46.06|42.78|41.51|39.83|24.71|32.85|38.81|45.79|45.82|59.25|54.79|67.47|66.96|57.72|44.51|49.88|45.91|40|32.86|36.52|37.2|34.79|36.3|33.83|28.9|31.03|
2025-07-04 01:18:44|usa_0419|BLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:46|usa_0420|OKE|price|0.59505300353357||||||||||||||||||||||||||||1.9326|1.7115|1.9063|2.0683|1.8013|2.042|1.9654|2.1602|2.3966|2.4557|2.5913|2.8212|3.5128|3.7141|3.4187|3.4799|3.7491|3.6397|4.049|3.8586|4.1322|4.1869|5.0886|5.3359|5.2527|5.6905|5.7736|5.8831|5.6905|6.5112|7.6602|7.5092|8.9187|8.864|7.4698|7.4961|5.4169|6.1151|6.9621|6.3886|5.4716|5.5263|5.8415|8.6736|8.9493|9.4593|7.9666|7.5377|9.0259|9.5687|8.098|8.2906|8.0279|8.3037|9.131|8.7064|9.8708|9.1704|9.1923|11.7399|13.4908|12.6328|15.2986|12.5803|14.1167|14.4494|16.2879|18.2226|19.6978|21.1904|22.2147|21.8601|19.5358|21.0635|19.9079|13.9635|9.9058|11.4553|14.4888|15.8501|19.9823|21.51|20.3675|21.8076|29.2752|30.6147|31.8622|33.2892|35.7449|37.5965|38.9665|41.4091|41.733|44.9634|46.3554|49.4633|59.25|63.22|64.43|58.94|48.24|48.1|37.79|33.92|29.86|36.15|44.79|48.43|55.44|52.61|56.57|54.27|56.92|60.22|70.44|65.6|69.84|67.93|70.08|69.83|21.81|29.93|27.91|29|50.66|52.34|51.97|63.62|70.63|63.33|59.74|59.32|63.54|65.41|67.04|65.2|80.17|79.12|83.33|96.88|99.22|82.16|82.23|
2025-07-04 01:18:53|usa_0421|MXIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:54|usa_0422|EXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1287|17.6102|21.0759|17.8301|12.8866|14.0741|18.4722|19.3519|25.7204|25.9667|28.6407|18.1556|17.575|13.2824|7.3185|8.0398|13.2472|20.9968|23.3366|21.4278|17.9708|25.5181|23.9171|19.3431|24.8759|25.4301|23.75|34.12|48.49|58.14|61.44|60.9|60.49|51.59|67.55|71.83|77.88|84.68|87.79|93.68|108.68|116.72|125.58|107.24|107.37|113.1|117.09|129.03|147.69|145.57|120.01|106.32|124.9|131.5|110.15|119|130.48|132.17|110.08|60.03|86.6|91.78|123.15|175.87|166.93|168.78|177.27|192.17|97.14|95.91|86.49|95.03|105.01|100.25|148.46|138.99|125.48|149.09|184.75|168.1|164.88|
2025-07-04 01:18:57|usa_0423|MCHP|price|0|||||||||||||||||||||||||||||||||||||||||0.3538|0.642|1.1413|1.7119|1.6948|2.3299|2.5956|2.716|2.7783|3.5931|3.7412|3.6049|2.716|2.4444|3.6919|5.0252|4.4444|4.4074|6.6904|4.4444|3.1111|3.8711|3.2415|5.4815|5.1304|7.0193|7.6119|10.1393|14.6111|12.9444|11.02|7.3133|8.4367|10.4767|8.9333|12.9133|13.9433|13.715|10.225|12.225|9.95|12.375|11.98|16.685|13.21|15.77|13.42|13.295|13.005|14.81|15.06|16.075|18.15|16.775|16.21|16.35|17.765|18.52|18.16|15.71|16.365|15.27|14.715|9.765|10.595|11.275|13.25|14.525|14.08|13.87|15.725|17.105|19.005|18.955|15.555|18.315|18.6|16.54|16.37|16.295|18.385|18.625|20.145|22.375|23.88|24.405|23.615|22.555|24.45|23.7125|21.545|23.27|24.1|25.38|31.07|32.075|36.89|38.59|44.89|43.94|45.68|45.475|39.455|35.96|41.48|43.35|46.455|52.36|33.9|52.655|51.38|69.055|77.61|74.87|76.745|87.06|75.14|58.08|61.03|70.25|83.78|89.59|78.05|90.18|89.71|91.5|80.29|57.35|48.41|70.37|
2025-07-04 01:19:01|usa_0424|VAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:19:02|usa_0425|ULTA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.82|12.5|13.88|10.36|9.15|5.94|7.68|11.13|16.43|19.97|22.82|24.67|30.8|36.05|49.78|64.94|68.75|77.38|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|352.74|428.37|384.79|404.98|501.32|541.52|451.64|381.31|479.9|410.55|390.92|373.3|412.15|383.67|478.31|
2025-07-04 01:19:06|usa_0426|NLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.52|44|44.76|36.24|32.52|33|40|45|37.24|35|36|35.52|36.52|36.24|45.04|54.84|57.8|64|67.92|77.6|73.8|75.2|69.88|79.64|65.68|73.6|78.2|67.84|68.52|78.48|75.04|71.72|51.8|43.76|48.56|51.24|52.56|55.64|61.92|57.68|63.72|72.72|61.28|62.04|53.8|63.48|55.48|60.56|72.56|69.4|68.72|68.6|70.4|71.68|69.8|72.16|66.52|63.84|63.28|67.12|67.36|56.16|63.56|50.28|46.32|39.88|43.88|45.72|42.72|43.24|41.6|36.76|39.48|37.52|41.04|44.28|42|39.88|44.44|48.2|48.76|47.56|41.72|41.16|40.92|39.28|39.96|36.52|35.2|37.68|20.28|26.24|28.48|33.8|34.4|35.52|33.68|31.28|28.16|23.64|17.16|21.08|19.11|20.01|18.81|19.37|19.69|19.06|20.07|18.3|20.31|18.82|
2025-07-04 01:19:10|usa_0427|KLAC|price|0||||||||||||||||||||||||||||||||||||||||||||8.625|8.94|9.375|12.375|12.25|15.815|19.315|20.065|13.03|11.315|11.625|11.25|17.75|18.25|24.375|33.78|19.315|19.125|13.845|12.44|21.69|24.28|32.44|32.5|55.69|84.25|58.56|41.19|33.69|39.38|58.47|31.58|49.56|66.5|43.99|27.94|35.37|35.94|46.46|51.6|58.54|50.28|49.38|41.48|46.58|46.01|43.68|48.76|49.33|48.36|41.57|44.47|49.75|53.32|54.95|55.78|48.16|37.1|40.71|31.65|21.79|20|25.25|35.86|36.16|30.92|27.88|35.23|38.64|47.32|40.48|38.28|48.25|54.42|49.25|47.705|47.76|52.74|55.73|60.85|64.46|69.14|72.64|78.78|70.32|58.29|56.21|50|69.35|72.81|73.25|69.71|78.68|95.07|91.51|106|105.07|109.01|102.53|101.71|89.49|119.41|118.2|159.45|178.17|143.74|194.48|193.74|258.91|330.4|324.21|334.51|430.11|366.06|319.08|302.63|377.03|399.17|485.02|458.66|581.3|698.57|824.51|774.41|630.12|679.8|895.74|
2025-07-04 01:19:14|usa_0428|IFF|price|0||||||||||||||||||||||||||||17.67|18.16|20.7|19.44|22.64|23.49|23.79|26.07|32.12|33.43|30.73|34.24|34.96|36.48|37.04|33.31|37.55|36.5|39.13|41.63|46.25|51.63|49.75|48.25|48|47.88|47.63|43.63|45|43.75|50.5|49|51.5|47.13|43.44|33|44.19|37.56|44|34.5|37.63|35.06|30.19|18.25|20.31|22.06|25.13|27.69|29.71|34.97|32.49|31.85|35.1|31.09|31.93|33.08|34.92|35.5|37.4|38.2|42.84|39.5|36.22|35.64|33.5|34.32|35.24|39.54|49.16|47.22|52.14|52.86|48.13|44.05|39.06|39.46|29.72|30.46|32.72|37.93|41.14|47.67|42.42|48.52|55.59|62.3|64.24|56.22|52.42|58.6|54.8|59.58|66.54|76.67|75.16|82.3|85.98|95.67|104.28|95.88|101.36|117.4|109.29|103.26|119.64|113.77|126.07|142.97|117.83|132.53|135|142.91|152.61|136.91|123.96|139.12|134.27|128.79|145.09|122.69|129.02|102.08|122.46|122.45|108.84|139.61|149.4|133.72|150.65|131.33|119.12|90.83|104.84|91.96|79.59|68.17|80.97|85.99|95.21|104.93|84.55|77.61|73.55|
2025-07-04 01:19:19|usa_0429|AWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|23.04|19.6|20.88|18.09|19.11|20.07|22.47|21.61|20.76|23.06|25.51|27.42|29.37|30.17|32.55|33.43|33.3|36.11|36.87|40.69|40.26|40.82|42.01|44.66|48.79|48.82|54.02|55.02|48.93|53.58|60.6|67.61|82.12|75.15|73.08|76.49|80.07|82.32|90.42|81.42|85.29|89.38|88.53|104.69|115.31|121.52|121.88|115.12|122.22|141.02|149.65|140.05|155.48|178.46|188.86|159.55|131.84|140.91|152.42|141.84|148.11|126.34|130.8|121.5|130.26|144.93|125.92|146.24|141.25|
2025-07-04 01:19:23|usa_0431|FRT|price|0||||||||||||||||||||||||||||20.87|21.12|20.37|14.63|14.38|18.12|18.87|19.5|18.87|21.37|21.37|24.75|25|27.62|26.75|29.87|25|24.63|25.63|21.38|20.63|21.25|21.63|23.38|22.75|22.25|22.5|23.5|27.13|25.75|27|25.19|25.75|24.56|24.06|22.63|23.63|21.19|22.94|20.94|18.81|19.31|20.03|19.13|19|19.56|20.74|22|23|25.67|27.71|27|28.12|30.37|32|36.86|38.39|46.2|41.59|44|51.65|48.35|59|60.93|60.65|75.2|70|74.3|85|90.62|77.26|88.6|82.15|77.95|69|85.6|62.08|46|51.52|61.37|67.72|72.81|70.27|81.66|77.93|81.56|85.18|82.41|90.75|96.79|104.09|105.3|104.02|108.04|103.68|101.45|101.41|114.72|120.92|118.46|133.46|147.21|128.09|136.45|146.1|156.05|165.55|153.93|142.11|133.5|126.39|124.21|132.81|116.11|126.55|126.47|118.04|137.85|128.76|136.14|128.73|74.61|85.21|73.44|85.12|101.45|117.17|117.99|136.32|122.07|95.74|90.12|101.04|98.83|96.77|90.63|103.05|102.12|100.97|114.97|111.95|97.82|94.99|
2025-07-04 01:19:28|usa_0432|JNPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8333|30.3433|56.6667|131.78|145.56|218.94|126.06|37.96|31.1|9.7|18.95|12.62|5.65|4.8|6.8|8.17|12.47|15|18.68|26.02|24.57|23.6|27.19|22.06|25.18|23.8|22.3|19.12|15.99|17.28|18.94|19.68|25.17|36.61|33.2|25|22.18|21.07|17.51|15.05|23.6|27.02|26.67|30.68|22.82|30.35|36.92|42.08|31.5|17.26|20.41|22.88|16.31|17.11|19.67|18.54|19.31|19.86|22.57|25.76|24.54|22.15|22.32|22.58|25.97|25.71|27.6|25.51|22.49|24.06|28.26|27.83|27.88|27.83|28.5|24.33|27.42|29.97|26.91|26.47|26.63|24.75|24.63|19.14|22.86|21.5|22.51|25.33|27.35|27.52|35.71|37.16|28.5|26.12|31.96|34.42|31.33|27.79|29.48|37.06|36.46|38.98|37.45|36.19|39.93|
2025-07-04 01:19:31|usa_0433|MTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|17.25|22.19|20.06|21.5|28.06|24.75|25.5|29.63|38.19|40.94|40.03|44|54.38|41.16|43.25|42.14|51.85|45.26|36.87|26|32.06|29.79|36.65|35.95|42.21|44.4|49.14|47.22|51.31|47.5|46.58|50.98|55.2|60.34|60.57|66.15|78.85|89.57|95.51|102|113.8|97.12|94.86|98|67.4|51.33|77.15|90.59|104.99|109.2|111.63|124.44|151.21|172|168.67|139.96|147.71|184.75|155.85|170.74|193.3|213.22|201.2|240.09|242.59|235.68|253.18|256.13|302.46|328.65|341.46|284.74|339.13|344.76|364.92|419.83|418.56|478.91|588.54|626.16|619.52|575.03|578.63|608.98|565.58|723|840|704.4|793.28|690.51|805.55|965.75|1139.68|1155.69|1385.34|1377.36|1697.21|1373.19|1148.77|1084.12|1445.45|1530.21|1311.64|1108.07|1212.96|1331.29|1397.59|1499.7|1223.68|1180.91|1174.72|
2025-07-04 01:19:35|usa_0434|PII|price|0|||||||||||||||||||||||||||||||||||||4.2667|4.88|5.2533|5.3983|6.2567|7.66|4.1117|4.33|4.0333|4.34|5.1283|7.085|8.0417|6.6883|7.355|7.345|7.6875|8.5325|5.6575|5.9375|5.7825|8.1575|7.36|7.64|9.25|9.375|7.75|9.7975|7.9375|10.875|8.6575|9.0625|7.5325|7.9925|8.8125|9.9375|11.3|11.45|9.595|14.4375|15.925|16.25|15.5|14.65|12.43|15.35|18.5375|22.145|22.72|24|27.91|34.01|35.115|27|24.775|25.1|27.28|21.65|20.575|23.415|23.99|27.08|21.81|23.885|20.505|20.19|22.745|14.325|10.72|16.06|20.39|21.815|25.58|27.31|32.55|39.01|43.51|55.585|49.97|55.98|72.15|71.48|80.87|84.15|92.49|95|129.18|145.64|139.71|130.24|149.79|151.24|141.1|148.11|119.87|85.95|98.48|81.76|77.44|82.39|83.8|92.23|104.63|123.99|114.52|122.18|100.95|76.68|84.43|91.23|88.01|101.7|48.15|92.55|94.34|95.28|133.5|136.96|119.66|109.91|105.32|99.28|95.65|101|110.63|120.93|104.14|94.77|100.12|78.31|83.24|57.62|40.94|40.65|
2025-07-04 01:19:40|usa_0435|SWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:19:41|usa_0436|AES|price|0||||||||||||||||||||||||||||||||||3.2969|4.3689|5.5421|6.0276|3.1149|3.3981|4.4904|4.9758|4.8949|5.1982|5.6634|5|4.6875|4.9375|4.875|4.438|4.75|4.75|5.969|6.219|7.063|9.844|11.625|14.063|17.688|21.875|23.313|26.219|26.282|18.5313|23.6875|18.625|29.0625|29.5|37.375|39.375|45.625|68.5|55.375|49.96|43.05|12.82|16.35|9|5.42|2.51|3.02|3.62|6.35|7.42|9.44|8.53|9.8753|9.99|13.67|16.38|16.38|16.43|15.83|17.06|18.45|20.39|22.04|21.52|21.88|20.04|21.39|16.67|19.21|11.69|8.24|5.81|11.61|14.82|13.31|11|9.24|11.35|12.18|13|12.74|9.76|11.84|13.07|12.83|10.97|10.7|12.57|11.99|13.29|14.51|14.28|15.55|14.18|13.77|12.85|13.26|9.79|9.57|11.8|12.48|12.85|11.62|11.18|11.11|11.02|10.83|11.37|13.41|14|14.46|18.08|16.76|16.34|19.9|13.6|14.49|18.11|23.5|26.81|26.07|22.83|24.3|25.73|21.01|22.6|28.76|24.08|20.73|15.2|19.25|17.93|17.57|20.06|12.87|12.42|10.52|
2025-07-04 01:19:46|usa_0438|MAS|price|0||||||||||||||||||||||||||||10.5502|11.3195|10.77|7.5258|7.5258|10.1106|10.1106|9.5611|10.3304|12.0888|11.4294|11.592|13.0207|15.0032|13.1306|13.957|16.2649|13.8471|12.0888|10.6073|9.9479|12.1459|11.869|12.0888|13.7944|12.7481|13.2976|13.135|15.8253|15.7154|18.3529|20.1377|22.3664|26.1557|26.5953|21.7598|25.2765|24.8369|25.3908|27.2546|22.3136|18.0232|15.878|16.3792|22.5862|21.2235|21.9444|17.9705|21.54|24.1335|23.8346|17.188|18.5068|16.3704|20.9685|21.5224|24.0984|26.7623|27.4129|30.3582|32.1165|30.4812|27.9228|26.9733|26.5425|28.5646|26.059|24.1072|26.2612|24.0896|25.0303|20.3706|18.9991|17.4342|13.8295|15.7725|9.7853|6.1367|8.4226|11.359|12.1415|13.6449|9.46|9.6798|11.1304|12.2382|10.5766|6.2598|9.2138|11.7547|12.1943|13.2317|14.6472|17.8034|17.1353|18.709|20.019|19.5266|19.5178|21.03|22.1554|23.4742|23.4478|25.18|28.3|31.45|30.94|34.31|31.62|33.99|38.21|39.01|43.94|40.44|37.42|36.6|29.24|39.31|39.24|41.68|47.99|34.57|50.21|55.13|54.93|59.9|58.91|55.55|70.22|51|50.6|46.69|46.67|49.72|57.38|53.45|66.98|78.88|66.67|83.94|72.57|69.54|64.36|
2025-07-04 01:19:51|usa_0441|TRIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.67|34.57|43.29|33.42|41.97|52.4|61.53|72.93|82.82|105.2|110.21|98.37|76.91|86.35|85.77|67.2|86.51|64.04|61.15|60.25|47.29|41.71|36.49|43.6|34.53|41.78|56.53|50.65|53.68|51.78|44.05|40.97|30.35|15.69|18.34|21.1|27.21|53.68|40|32.41|27.37|25.91|18.91|24.62|17.61|19.29|16.62|16.28|21.47|27.68|17.58|13.92|14.41|14.34|13.2|
2025-07-04 01:19:54|usa_0442|LEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|34.15|40.15|35.555|37.625|49.775|48.41|50.25|43.22|36.94|46.73|38.7|37.75|45.84|55.01|60.37|72.38|81.01|80.99|88.72|92.51|94.65|109.65|116.32|103.87|123.17|111.54|114.09|118.71|136.6|140.51|136.67|172.69|179.87|180.66|195.7|145|117.24|135.71|137.76|117.99|141.42|89.04|112.93|108.01|158.83|177.65|176.28|159.86|170.73|149.84|128.45|126.05|124.27|136.64|142.62|132.68|137.32|144.85|114.57|112.72|94.78|87.96|91.05|
2025-07-04 01:19:57|usa_0443|CMS|price|0||||||||||||||||||||||||||||33.75|32.38|31.87|28.5|27.87|30|25.37|19|18.37|21.12|15.88|17.37|18.37|19.75|24.87|26.5|25.12|22.5|20.88|21.75|22.88|23.38|24.5|26.25|29.88|29.5|30.88|30.13|33.63|32.88|35.25|37|44.13|47|44|43.56|48.44|40.25|41.88|33.94|31.19|18.13|22.13|26.94|31.69|29.59|27.85|20|24.03|22.64|10.98|8.06|9.44|4.41|8.1|7.37|8.52|8.95|9.13|9.52|10.45|13.04|15.06|16.45|14.51|12.95|12.94|14.44|16.7|17.8|17.2|16.82|17.38|13.54|14.9|12.47|10.11|11.84|12.08|13.4|15.66|15.46|14.65|18.02|18.6|19.64|19.69|19.79|22.08|22|23.5|23.55|24.38|27.94|27.17|26.32|26.77|29.28|31.15|29.66|34.75|34.91|31.84|35.32|36.08|42.44|45.86|42.01|41.62|44.74|46.25|46.32|47.3|45.29|47.28|49|49.65|55.54|57.91|63.95|62.84|58.75|58.42|61.41|61.01|61.22|59.08|59.73|65.05|69.94|67.5|58.24|63.33|61.38|58.75|53.11|58.07|60.34|59.53|70.63|66.65|75.11|69.28|
2025-07-04 01:20:03|usa_0444|DHI|price|0||||||||||||||||||||||||||||||||||||||1.5396|1.3143|1.4644|1.5771|1.8399|2.4839|2.76|2.2079|2.0897|2.1104|1.526|1.672|2.4379|3.703|4.0472|3.703|2.8929|2.6869|2.9959|2.9619|2.8579|4.3399|4.7869|5.8719|5.7509|2.4289|3.4915|2.5428|2.5238|1.964|2.0968|1.983|2.0873|3.1|4.4076|4.7|5.0445|4.6356|7.2133|8.3778|13.015|9.31|8.675|9.6|14.05|16.35|21.63|26.5725|21.3045|24.8325|30.2325|29.24|37.61|36.22|35.73|33.22|23.82|23.95|26.49|22|19.93|12.81|13.17|15.75|10.85|13.02|7.07|9.7|9.36|11.41|10.87|12.6|9.83|11.12|11.93|11.65|11.52|9.04|12.61|15.17|18.38|20.625|19.78|24.3|21.28|19.43|22.32|21.65|24.58|20.52|25.29|28.48|27.36|29.36|32.03|30.23|31.48|30.2|27.33|33.31|34.57|39.93|51.07|43.84|41|42.18|34.66|41.38|43.13|52.71|52.75|34|55.45|75.63|68.92|89.12|90.37|83.97|108.45|74.51|66.19|67.35|89.14|97.69|121.69|107.47|151.98|164.55|140.93|190.77|139.82|127.13|128.92|
2025-07-04 01:20:07|usa_0445|FTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1971|20.2524|21.4639|19.1775|22.7805|30.9879|32.6511|31.366|28.2217|36.5202|33.796|26.457|34.0481|28.838|36.3801|39.4194|40.0216|36.3451|36.7933|42.7668|38.2009|33.9501|25.7497|28.5719|23.1166|20.4485|19.223|17.5143|19.293|24.9794|22.3113|18.8518|19.335|21.9751|20.7986|22.0242|21.639|13.7537|16.6249|17.6823|17.0451|14.8042|3.5085|4.9651|4.4188|6.6318|7.72|9.23|7.43|6.07|7.75|6.68|8.48|12.06|13.58|15.16|21.29|20.18|25.33|24.71|25.56|28.89|31.18|35.15|
2025-07-04 01:20:11|usa_0446|URI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.31|26|42|23.94|33.13|28.5|29.5|21.75|17.13|17.25|17.13|24.13|13.44|16.33|25.95|17.34|22.7|27.48|21.8|8.44|10.76|9.62|13.89|16.09|19.26|17.77|17.89|15.89|18.9|20.21|20.21|19.71|23.39|34.5|31.98|23.25|25.43|27.5|32.54|32.17|18.36|18.84|19.61|15.24|9.12|4.21|6.49|10.3|9.81|9.38|9.32|14.84|22.75|33.28|25.4|16.84|29.55|42.89|34.04|32.71|45.52|54.97|49.91|58.29|77.95|94.94|104.73|111.1|102.01|91.16|87.62|60.05|72.54|62.19|67.1|78.49|105.58|125.05|112.71|138.74|171.91|172.73|147.62|163.6|102.53|114.25|132.63|124.64|166.77|102.9|149.04|174.5|231.91|329.31|319.01|350.93|332.29|355.21|242.91|270.12|355.42|395.76|445.37|444.57|573.42|721.11|646.73|809.73|704.44|626.7|753.4|
2025-07-04 01:20:15|usa_0447|HTZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.79|19.55|24.57|23.06|17.64|16.52|15.16|15.2|18.08|12.01|10.59|8.09|3.51|3.54|3.66|3.3|7.34|
2025-07-04 01:20:18|usa_0448|IPG|price|0||||||||||||||||||||||||||||5.0833|5.4583|5.7917|4.895|5.8333|7.5417|6.9383|7.6667|9.5417|9.25|9.4167|10.3733|11.6267|10.3733|9.1667|10.3333|10.6667|9.9167|10.3333|11|10.71|12.46|12.5|13.25|14.46|15.75|15.6267|15.75|15.8333|17.5833|20.46|25.69|24.905|31.065|30.345|26.97|39.875|38.94|43.315|41.13|57.69|47.25|43|34.06|42.56|34.35|29.35|20.4|29.54|34.28|24.76|15.85|14.08|9.32|13.38|14.12|15.6|15.38|13.73|10.59|13.4|12.28|12.18|11.64|9.65|9.56|8.35|9.9|12.24|12.31|11.4|10.38|8.11|8.41|8.6|7.75|3.96|4.12|5.05|7.52|7.38|8.32|7.13|10.03|10.62|12.57|12.5|7.2|9.73|11.41|10.85|11.12|11.02|13.03|14.55|17.18|17.7|17.14|19.51|18.32|20.77|22.12|19.27|19.13|23.28|22.95|23.1|22.35|23.41|24.57|24.6|20.79|20.16|23.03|23.44|22.87|20.63|21.01|22.59|21.56|23.1|16.19|17.16|16.67|23.52|29.2|32.49|36.67|37.45|35.45|27.53|25.6|33.31|37.24|38.58|28.66|32.64|32.63|29.09|31.63|28.02|27.16|24.48|
2025-07-04 01:20:23|usa_0449|PVH|price|1||||||||||||||||||||||||||||6.085|7.665|9.815|5.205|8.325|10.05|13.76|15.78|19|20.97|20.21|24.58|26.56|25.56|23.76|30.23|35.38|33.25|18.88|14.38|15.75|15.38|15.75|10.13|10.5|13.25|10.75|11|13.5|13.13|14|14.25|12.06|11.69|13.75|9.19|6.31|8.75|8.5|8|6.75|8.44|9|11.88|12.91|15|13.7|8.54|12.3|15.24|11.8|13.52|11.85|13.28|14.38|17.14|17.45|18.07|18.97|22.79|27.21|25.88|33.9|28.45|36.13|40.2|35.53|45.76|55.15|55.9|52.06|47.8|42.09|42.21|35.4|24.51|19.02|29.03|35.38|40.15|39.29|63.01|51.89|61.34|58.37|70.41|71.55|74.41|77.19|88.8|79.43|109.99|118.87|115.41|131.79|124.57|120.87|125.57|110.18|114.35|110.26|103.35|116.04|90.95|73.38|95.6|101.06|106.98|93.81|101.03|119.29|126.81|155.08|159.67|153.52|120.79|109.11|128.99|88.92|87.16|87.17|49.23|48.66|58.29|85.26|113.18|104.62|109.33|95.01|72.78|61.92|51.32|89.9|85.81|89.64|74.35|120.26|108.8|101.99|98.46|89.6|68.98|72.425|
2025-07-04 01:20:28|usa_0450|EXPD|price|0||||||||||||||||||||||||||||||||||||||||||||1.0081|1.1094|1.0781|1.25|1.3594|1.3125|1.4063|1.6875|1.6331|1.6406|1.9375|2.2031|2.875|3|3.5475|5.235|4.8125|5.36|5.5|3.4688|5.25|6.75|6.8125|8.0225|10.9525|9.9375|11.875|11.265|13.4225|12.61|14.9975|11.8375|14.2375|15.25|16.58|13.97|16.325|17.975|17.23|17.2|18.83|19.68|24.705|25.85|27.94|26.775|24.905|28.39|33.755|43.195|56.01|44.58|40.5|41.32|41.3|47.3|44.68|45.18|43|34.84|33.27|28.29|33.34|35.15|34.77|36.92|34.51|46.23|54.6|50.15|51.19|40.55|40.96|46.51|38.75|36.35|39.55|35.73|38.04|44.06|44.25|39.63|44.16|40.58|44.61|48.18|46.105|47.05|45.1|48.81|49.04|51.52|52.96|56.49|56.48|59.86|64.69|63.3|73.1|73.53|68.09|75.9|75.86|74.29|78.02|66.72|76.04|90.52|95.11|107.69|126.6|119.13|134.29|103.16|97.46|88.31|103.92|110.12|121.13|114.63|127.2|121.57|124.79|131.4|110.77|120.25|114.25|
2025-07-04 01:20:34|usa_0451|HBAN|price|0||||||||||||||||||||||||||||||||||||||||||||15.272|14.704|16.224|18.13|17.25|18.25|20.75|22.5|24|23.88|23.88|23|26.38|26.25|29.38|36.13|36|36.44|33.5|25.13|30.06|30.94|35|26.56|23.88|22.38|15.81|14.69|16.19|14.25|16.35|17.31|17.19|19.7|19.42|18.19|18.71|18.59|19.51|19.85|22.5|22.03|22.98|24.91|24.74|23.9|24.14|22.47|23.75|24.13|23.58|23.93|23.75|21.85|22.74|16.98|14.76|10.75|5.77|7.99|7.66|1.66|4.18|4.71|3.65|5.39|5.54|5.69|6.87|6.64|6.56|4.8|5.49|6.445|6.4|6.895|6.39|7.37|7.87|8.26|9.65|9.97|9.54|9.73|10.52|11.05|11.31|10.6|11.06|9.54|8.94|9.86|13.22|13.39|13.52|13.96|14.56|15.1|14.76|14.92|11.92|12.68|13.82|14.27|15.08|8.21|9.035|9.17|12.63|15.72|14.27|15.46|15.42|14.62|12.03|13.18|14.1|11.2|10.78|10.4|12.72|13.95|13.18|14.7|16.27|15.01|16.76|
2025-07-04 01:20:40|usa_0452|RRC|price|0||||||||||||||||||||||||||||||||||||||||2.7333|4.1067|4.7067|5.5533|4.6667|4.6267|5.0667|5.2333|4.4267|4.5067|4.9067|5.4733|6.28|7.5733|9.1867|8.48|11.0733|12.3|11.5067|12.54|10.5667|10.6667|6.82|4.7533|2.2933|2.3333|4.0867|3.2933|2.1267|1.42|2.0867|3.2067|4.5867|3.6667|4|3.1667|3.0333|3.4333|3.7333|3.12|3.6|3.8067|4.18|4.56|6.3|8.0867|9.7333|11.66|13.64|15.5733|17.9333|25.74|26.34|27.31|27.19|25.24|27.46|33.4|37.41|40.66|51.36|63.45|65.54|42.87|34.39|41.16|41.41|49.36|49.85|46.87|40.15|38.13|44.98|58.46|55.5|58.46|61.94|58.14|61.87|69.87|62.83|81.04|77.32|75.89|84.31|82.97|86.95|67.81|53.45|52.04|49.38|32.12|24.61|32.38|43.14|38.75|34.36|29.1|23.17|19.57|17.06|14.54|16.73|16.99|9.57|11.24|6.98|3.82|4.85|2.28|5.63|6.62|6.7|10.33|16.76|22.63|17.83|30.38|24.75|25.26|25.02|26.47|29.4|32.41|30.44|34.43|33.53|30.76|35.98|39.93|40.67|
2025-07-04 01:20:45|usa_0453|WAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.125|7.19|5.315|5.375|6.565|5.625|6.315|6.5|10|11.565|12.815|14.75|13.125|9.875|12.22|10.44|12.97|9.095|8.875|5.315|5.19|5.015|5.875|6.35|7.5|5.45|6.15|7.445|7.125|7.04|7.02|5.805|6.955|7.925|8.52|7.12|9.02|9.345|10.66|10.245|10.74|13.64|13.45|16.3|18.7|13.565|15.19|17.245|18.265|18.73|17.22|18.83|24.31|25.615|19.875|13.19|16.085|18.765|20.42|21.06|19.945|23.895|26.445|33.915|32.86|26.435|34.975|37.685|39.005|40.145|43.77|51.055|53.43|62.87|74.27|77.5|82.59|81.04|86.89|95.01|94.24|88.05|71.12|79.29|70.23|81.65|83.02|78|91.5|75.75|81.43|81.4|98.58|104.88|70.25|73.72|71.76|71.86|77.8|48.13|57.57|61.88|73.2|79.16|82.3|86.21|92.11|96.17|82.08|81.35|99.81|101.06|109.67|106.27|126.9|145.68|158.05|181.77|189.59|181.35|209.35|
2025-07-04 01:20:49|usa_0454|FL|price|1||||||||||||||||||||||||||||57.75|60.25|30.25|25.37|31.5|30.62|28.87|28.62|29.5|28.25|28.75|32.63|29.37|30.37|24.87|22.62|24.57|16.07|14.76|15.27|15.66|15.91|15.54|14.54|11.19|19.02|19.14|20.88|20.26|21.38|28.16|18.9|21.63|22.87|14.3|8.39|5.1|9.63|10.44|6.96|5.97|11.81|14.05|14.05|12.88|13.17|16.41|14.42|15.41|15.66|11.04|9.75|10.07|11|14.96|17.9|24.74|24|22.5|24.4|26.92|26.66|25|19.44|22.72|23.18|27.17|23.19|22.44|23.79|18.56|14.89|13.69|12.65|15.06|14.62|7.36|11.89|11.08|10.48|11.29|15.35|13.59|15.93|17.86|21.52|21.73|21.86|26.24|30.59|33.02|33.5|34.35|34.87|36.13|34.7|38.6|46.53|47.53|56.01|53.22|59.45|70.55|67.75|67.56|61.44|59.62|66.77|68.54|77.34|47.19|30.08|49.15|43.08|48.81|47.14|55.89|57.21|41.06|43.51|37.97|25.63|29.39|36.88|43.82|58.98|57.06|47.67|44.68|29.31|28.37|31.7|43.51|41.99|26.87|20.99|28.16|20.85|29.06|23.19|20.05|12.27|24.74|
2025-07-04 01:20:54|usa_0455|CE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.26|15.84|17.25|19.39|20.97|20|17.85|25.1|30.48|38.74|36.81|42.26|37.31|49.72|30.96|11.46|13.37|20.82|25.44|32|32.43|28.58|32.94|41.15|43.73|50.9|39.41|43.38|45.15|39.07|37.75|44.26|43.54|47.95|51.97|54.73|53.55|64.65|60.62|58.59|55.03|71.26|56.19|65.15|65.71|69.28|63.76|82.05|89.92|94.34|104.32|107.72|99.74|111.92|113.93|86.89|98.61|105.69|122.14|123.35|71.27|85.87|106.88|130.21|151.49|148.58|153.35|158.54|144.64|120.72|91.99|103.05|105.92|108.52|123.3|151.18|169.64|138.05|139.29|68.25|57.2|53.51|
2025-07-04 01:20:57|usa_0456|ALKS|price|0||||||||||||||||||||||||||||||||||||||||||||3.9359|3.4439|2.2779|1.7515|1.0479|1.353|1.9089|3.1979|3.9064|4.4918|6.0268|7.6897|11.4387|6.8878|7.1338|10.1497|9.7807|12.2406|8.7967|7.1633|10.9172|13.4066|11.3796|14.1741|24.1713|45.5088|46.3747|38.0109|30.8771|21.5884|34.5375|19.2662|25.9375|25.6423|15.7534|7.7635|6.1695|8.9246|10.4498|13.5001|13.2836|15.7337|13.382|11.355|13.8642|10.2136|13.0081|16.5307|18.8136|21.6966|18.6168|15.596|13.1557|15.1925|14.366|18.1051|15.3401|11.6896|12.1619|13.0868|10.4793|11.9356|10.6466|9.0427|9.2592|12.7621|12.2505|14.4152|12.0832|12.7425|18.3019|15.0056|17.0818|18.2527|16.698|20.4174|18.2232|23.3202|28.2203|33.0812|40.0083|43.3834|49.5234|42.1829|57.6215|59.9928|63.3088|57.7297|78.1078|33.642|42.5273|46.2763|54.6892|57.5624|57.0409|50.0252|53.8528|57.0311|40.5003|41.7598|29.037|35.9052|22.1788|19.1973|20.073|14.1889|19.094|16.3044|19.6303|18.3806|24.127|30.3457|22.8872|25.8883|29.3126|21.9721|25.7112|27.7382|30.7984|27.5611|27.74|27.07|24.1|27.99|28.76|33.02|28.61|
2025-07-04 01:21:02|usa_0459|ASH|price|0||||||||||||||||||||||||||||18.1028|18.1028|17.1243|15.0449|13.3325|15.1036|14.859|14.859|14.6144|15.8424|13.0243|12.168|12.9019|13.1466|12.4763|16.5763|16.6986|19.9376|16.3904|17.3102|16.8797|17.4325|17.1879|16.3317|17.1879|18.778|19.3896|19.4483|21.469|19.6929|22.6921|26.6063|26.2687|27.7071|25.2608|22.6285|23.6707|20.0305|19.6342|16.454|16.1164|16.2681|17.1537|16.4834|17.5597|18.7878|19.6196|18.8612|22.5454|22.2665|19.8153|13.1074|13.9588|14.5165|15.0107|16.0724|21.557|22.746|25.8381|27.438|28.5633|33.0108|35.1635|27.027|28.3285|34.777|32.634|31.2054|33.8474|32.0958|31.2885|29.4587|23.2059|23.1423|23.5826|14.3061|5.1422|5.0541|13.7239|21.1461|19.3847|25.8186|22.7117|23.8615|24.8841|28.26|31.6164|21.5962|27.9664|29.8746|33.911|35.0314|39.3419|36.3524|40.8537|45.2473|47.4783|48.6722|53.2028|50.9326|58.5945|62.2884|59.6415|49.2299|50.2476|53.7997|56.153|56.7304|53.4719|60.576|65.91|65.39|71.2|69.79|78.18|83.86|70.96|78.13|79.97|77.05|76.53|50.07|69.1|70.92|79.2|88.77|87.5|89.12|107.66|98.41|103.05|94.97|107.53|102.71|86.91|81.68|84.31|97.37|94.49|86.97|71.46|59.29|50.28|
2025-07-04 01:21:08|usa_0460|LEN|price|2|||||||||||||||||||||||||||0.994|1.0421|0.925|0.7731|0.7317|1.1249|1.3182|1.3254|1.6015|2.7336|2.4155|3.1754|2.9401|3.2858|3.1058|3.7276|3.2858|3.784|3.0649|3.272|2.5895|2.8164|3.2306|3.2107|3.6663|3.9563|4.1219|3.7078|4.3075|4.1832|4.3489|6.1928|8.9719|12.0055|11.3868|7.7903|9.5606|9.9645|9.7239|8.1641|7.0082|7.0899|8.1125|11.8723|13.6168|15.2539|15.8985|19.1426|15.9844|23.7231|23.5126|22.6876|22.7821|23.1989|31.6661|31.7606|46.2359|46.7081|43.355|43.2605|42.4388|57.4477|54.7935|58.6567|54.4818|56.5409|45.2535|42.3538|49.589|46.4626|43.1188|26.7025|14.9617|17.5781|15.9441|12.4209|6.7158|6.3096|8.9827|14.31|11.9675|15.5001|16.3408|12.4209|14.3478|19.0422|17.9276|13.8849|17.3892|22.0836|25.7768|30.6319|35.9308|36.4503|37.1398|30.0462|33.7772|41.447|38.6322|37.0076|44.6207|47.426|44.0445|48.0777|48.3706|39.6145|43.0433|44.6774|40.1813|46.0847|48.465|48.8901|60.3272|54.3694|49.7185|49.6512|41.0605|46.1054|47.7198|49.0074|57.3194|57.9825|58.0978|71.8967|72.8961|79.7283|95.1416|103.1174|100.9457|86.3683|77.1146|74.424|84.3984|92.9603|102.9348|114.4371|122.9221|152.3169|154.0851|174.9468|167.5765|119.63|106.08||
2025-07-04 01:21:14|usa_0461|MUR|price|0||||||||||||||||||||||||||||5.0294|5.6218|5.1054|5.9085|4.9554|4.6079|4.5168|4.6364|4.4788|4.5168|4.5719|5.1149|4.8358|5.7509|5.5478|6.6015|5.6161|7.5945|8.1166|8.259|8.0691|8.1887|7.7843|7.5945|7.8793|8.1413|8.6159|9.1608|10.562|10.1401|10.5176|12.3256|11.6913|10.8154|10.9362|8.3602|8.8995|8.9535|10.5306|11.6632|12.3795|12.4335|12.8304|13.9825|13.0397|14.3644|15.8789|15.6114|18.1313|20.7138|17.7991|17.7063|18.4895|19.059|22.6965|25.3502|28.1808|27.1711|31.801|37.4406|34.7136|42.6013|45.0737|43.0371|46.5926|42.9939|48.2064|41.035|43.8828|46.0834|51.2959|60.3141|73.2157|70.8856|84.6157|55.3519|38.2734|38.6359|46.8774|49.6821|46.7738|48.4912|42.7609|53.4361|64.3356|63.3604|56.6636|38.1094|48.1028|48.5602|43.3995|46.3337|51.3908|54.9981|52.5472|60.32|64.88|62.86|66.48|56.91|50.52|46.6|41.57|24.2|22.45|25.19|31.75|30.4|31.13|28.59|25.63|26.56|31.05|25.84|33.77|33.34|23.39|29.3|24.65|22.11|26.8|6.13|13.8|8.92|12.1|16.41|23.28|24.97|26.11|40.39|30.19|35.17|43.01|36.98|38.3|45.35|42.66|45.7|41.24|33.74|30.26|28.4|22.5|
2025-07-04 01:21:19|usa_0462|COO|price|1||||||||||||||||||||||||||||0.5613|0.4988|0.4825|0.4512|0.545|0.6225|0.5925|0.39|0.545|0.4363|0.3275|0.1713|0.14|0.055|0.055|0.0862|0.07|0.1563|0.2175|0.3275|0.3113|0.2963|0.3425|0.735|0.86|1.375|1.36|1.7975|2.3125|2.235|3.5|4.4688|6.2038|4.805|3.9762|2.9688|1.875|1.9688|2.555|3.125|3.7813|4.2038|4.3913|4.4688|4.825|5.55|6.0375|6|5.8563|6.625|5.4875|6.625|6.4025|6.975|8.7625|10.8625|12.1|13.5|14.8625|17.5875|19.175|16.8875|17.175|17.21|13.8575|13.705|11.05|14.4075|11.925|12.775|12.5325|10.5|9.845|8.75|8.425|4.12|4.7425|7.1875|6.86|7.0025|8.83|9.7225|9.715|12.335|14.335|18.725|19.1225|17.325|18.035|22.0425|18.815|23.995|25.3375|27.6|31.8375|32.3025|31.07|32.9775|40.22|40.975|39.4125|44.5175|44.25|38.09|32.7875|38.27|45.6175|44.01|46.1525|50.0825|60.9675|60.065|61.1675|57.1775|65.125|64.5775|69.69|72.48|84.35|72.75|86.7225|71.675|70.7325|79.7625|91.01|102.7225|105.4425|104.23|99.575|90.26|81.75|68.3475|87.2325|95.3625|97.815|77.9375|93.2575|89.06|93.33|104.68|96.55|81.67|73.245|
2025-07-04 01:21:24|usa_0463|ALK|price|0||||||||||||||||||||||||||||5.1675|5.745|5.4825|3.665|4.2875|6.1425|5.2925|5.4275|5.38|4.71|4.5975|4.33|4.125|4.28|3.75|3.1875|3.53|3.6575|3.9375|4.1875|3.75|3.97|4.5625|3.9375|4.0625|6.6875|6.845|5.345|5.25|6.4075|6.4075|8.22|9.6875|13.5475|13.64|8.515|11.0625|11.875|10.4375|10.1725|8.7825|7.515|6.7825|6|7.4375|6.425|7.225|4.9925|7.275|8.3225|6.525|4.425|5.4125|3.915|5.3625|6.955|6.8225|6.165|5.9675|6.195|8.3725|7.36|7.4375|7.265|8.93|8.8625|9.855|9.51|9.875|9.525|6.965|5.7725|6.2525|4.905|3.835|5.0975|7.3125|4.3925|4.565|6.6975|8.64|10.3075|11.2375|12.7575|14.1725|15.855|17.115|14.0725|18.7725|17.91|17.95|17.53|21.545|31.98|26|31.31|36.685|46.655|47.525|43.54|59.76|66.18|64.43|79.45|80.51|82.02|58.29|65.86|88.73|92.22|89.76|76.27|73.51|61.96|60.39|68.86|60.85|56.12|63.91|64.91|67.75|28.47|36.26|36.63|52|69.21|60.31|58.6|52.1|58.01|40.05|39.15|42.94|41.96|53.18|37.08|39.07|42.99|40.4|45.21|64.75|49.22|49.48|
2025-07-04 01:21:29|usa_0464|CNP|price|0||||||||||||||||||||||||||||16.38|16.5|17|15.83|19.39|19.44|19.62|22.23|25.21|24.72|25.88|26.91|27.98|28.96|27.55|29.84|30.96|23.47|22.07|24.89|25.7|28.04|31.56|33.63|18.78|17.01|19.69|17.99|18.69|17.53|18.3|18.9|23.64|25.76|27.97|28.64|29.86|24.59|26.41|26.23|22.49|23.56|29.56|46.5|43.31|45.25|32.21|26.32|26.52|25.79|16.9|10.01|8.5|7.05|8.15|9.17|9.69|11.43|11.5|10.36|11.3|12.03|13.21|14.87|12.85|11.93|12.5|14.32|16.58|17.94|17.4|16.03|17.13|14.27|16.05|14.57|12.62|10.43|11.08|12.43|14.51|14.36|13.16|15.72|15.72|17.56|19.35|19.62|20.09|19.72|20.67|21.3|19.25|23.96|23.49|23.97|23.18|23.69|25.54|24.47|23.43|20.41|19.03|18.04|18.36|20.92|24|23.23|24.64|27.57|27.38|29.21|28.36|27.4|27.71|27.65|28.23|30.7|28.63|30.18|27.27|15.45|18.67|19.35|21.64|22.65|24.52|24.6|27.91|30.64|29.58|28.18|29.99|29.46|29.15|26.85|28.57|28.49|30.98|29.42|31.73|36.23|36.74|
2025-07-04 01:21:35|usa_0465|UTHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.94|14.44|23|38.875|54.19|43.69|7.375|8.72|6.675|6.28|5.205|6.73|6.18|8.225|8.35|8.62|10.82|11.295|11.475|11.915|12.825|17.465|22.575|22.85|24.1|34.9|34.56|33.14|28.885|26.31|27.185|26.89|31.88|33.27|48.825|43.35|48.875|52.585|31.275|33.045|41.665|48.99|52.65|55.33|48.81|56.01|63.22|67.02|55.1|37.49|47.25|47.13|49.38|55.88|53.42|60.87|65.82|78.85|113.08|94.03|88.49|128.65|129.49|172.435|173.95|131.24|156.61|111.43|105.92|118.08|143.43|135.38|129.73|117.19|147.95|112.36|113.15|127.88|108.9|117.37|78.06|79.75|88.08|94.825|121|101|151.79|167.27|179.41|184.58|216.08|179.41|235.64|209.38|278.09|223.96|220.75|225.87|219.89|229.72|318.55|358.35|352.84|308.27|287.35|
2025-07-04 01:21:39|usa_0466|DLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.53|13.91|17|18.02|23.3|26.5|24.58|30.97|34.82|38.87|37.6|37.44|40.31|34.4|40.11|43.03|30.54|32.92|33.77|45.71|49.09|54.2|59.59|61.75|49.54|57.54|62.73|54.11|65.96|73.07|74.72|68.65|67.38|67.45|58.22|55.05|49.1|51.91|57.72|62.38|66.34|65.96|66.82|63.53|75.26|88.44|104.01|96.84|95.75|103.5|117.64|115.25|110.42|105.04|106.82|111.6|106.1|119|123.15|128.85|118.02|132.85|141.91|147.52|138.54|141.24|154.89|146.09|169.88|144.71|128.14|97.73|98.74|91.42|104.9|116.84|132.74|143.74|147.89|161.16|178.14|150.38|174.33|
2025-07-04 01:21:42|usa_0468|HRB|price|0.90172721858249||||||||||||||||||||||||||||4.5313|4.3288|5.1563|4.8125|6.5788|6.4538|7.4063|8.345|8.1875|8.095|8.595|9.4075|9.25|8.6575|9|9.97|10.75|10.625|9.75|11.095|10.8125|10.5325|9.375|10.3125|9.0325|8.8125|6.5325|6.22|7.345|8.0625|9.595|9.25|11.89|11.25|10.625|11.2025|11.845|12.0325|13.6575|10.64|11.1875|10.4525|8|8.9225|12.515|13.75|17.8425|17.04|22.225|20.06|24.14|22.19|21.345|19.31|21.195|23.545|25.515|22.555|24.565|23.775|25.29|24.905|28.48|24.86|21.65|22.83|22.75|21.86|21.04|22.61|19.95|21.8|20.76|21.87|24.33|19.72|18.19|15.14|16.69|18.34|17.8|18.31|15.68|11.78|16.74|17.29|14.96|15.29|16.47|14.7|16.13|17.7|29.42|27.74|31.43|28.44|30.19|28.42|32.13|32.31|32.07|30.24|33.29|37.26|26.42|20.24|23.79|22.97|23.25|24.79|30.5|24.74|25.41|27.65|25.16|26.54|23.94|27.21|27.69|24.99|14.08|16.65|14.5|17.26|21.8|22.26|24.55|23.07|26.04|26.07|39.96|41.15|35.25|33.91|33.61|41.05|49.11|47.23|57.94|59.73|54.91|60.37|56.12|
2025-07-04 01:21:48|usa_0469|FFIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|34|57|33.875|27.28|17|4.75|2.67|8.785|4.64|10.77|11.62|4.89|3.775|5.37|6.315|8.31|9.62|12.55|16.91|13.24|15.23|24.36|25.245|23.635|21.735|28.595|36.245|26.74|26.86|37.105|33.34|40.3|37.19|28.52|18.17|28.42|23.38|22.86|20.95|34.61|39.63|52.97|61.63|68.57|103.81|130.16|102.57|110.25|71.05|106.12|134.96|99.56|104.64|97.15|89.08|68.8|85.808|90.86|106.63|111.44|118.74|130.465|114.94|120.35|115.8|96.96|105.85|113.84|124.64|144.72|142.57|127.06|120.56|131.22|144.61|172.45|199.42|162.03|156.93|145.63|140.42|139.65|106.63|139.48|122.77|175.94|208.62|186.66|198.78|244.71|208.95|153.04|144.73|143.51|145.69|146.26|161.14|178.98|189.59|172.23|220.2|251.47|266.27|294.32|
2025-07-04 01:21:52|usa_0470|CINF|price|0||||||||||||||||||||||||||||||||||||||||||||19.4167|17.4167|17.75|17.4167|17.1667|17.3333|18.6667|18.1267|21.75|21.1267|19.1267|19.0833|21.6267|23.4167|26.3333|27.3333|46.9167|41.75|38.38|30.75|36.63|36.44|37.56|37.53|31.19|37.63|31.44|35.5|39.56|37.94|39.5|41.62|38.15|43.66|46.53|35.58|37.55|35.07|37.04|40|41.75|43.45|43.52|41.22|44.26|43.61|39.56|41.89|44.68|42.07|47.01|48.12|45.31|42.4|43.4|43.31|39.54|38.04|25.4|28.44|29.07|22.87|22.35|25.99|26.24|28.91|25.87|28.82|31.69|32.79|29.18|26.33|30.46|34.51|38.07|37.87|39.16|47.22|45.92|47.16|52.37|48.66|48.04|47.05|51.83|53.28|50.18|53.8|59.17|65.36|74.89|75.42|75.75|72.27|72.45|76.57|74.97|74.26|66.86|76.81|77.42|85.9|103.67|116.67|105.15|75.45|64.03|77.97|87.37|103.09|116.62|114.22|113.93|135.96|118.98|89.57|102.39|112.08|97.32|102.29|103.46|124.17|118.1|136.12|143.7|147.72|148.92|
2025-07-04 01:21:57|usa_0471|FLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.53|20.705|22.575|18.03|18.575|21.1|19.475|12.855|13.785|17.495|16.82|18.495|19.66|18.65|23.28|22.7|26.795|27.905|29.245|30.25|38.67|41.495|44.075|38.805|40.93|45.46|51.325|69.665|73.655|65.72|98.635|55.7|43.26|34.55|48.85|51.06|43.84|47.08|45.42|50.06|64.91|72.76|62.65|51.77|49.11|61.97|49.07|56.69|59.35|65.25|62.23|71.9|77.94|75.72|77.35|66.73|59.58|56.76|55.59|40.94|46.28|53.99|51.33|49.25|53.86|51.92|44.78|42.1|50.9|55.85|49.69|58.37|30.23|36.8|32.06|18.56|18.36|3.4|12.62|8.81|16.55|23.09|17.73|16.35|24.63|29.25|24.21|24.8|35.35|29.68|29.38|36.66|39.03|41.91|44.71|47.89|50.34|36.19|49.64|
2025-07-04 01:22:01|usa_0472|UNM|price|0|||||||||||||||6.7188|6.7188|6.1875|5.9688|5.8438|4.625|5.25|6|6.25|6.75|7.8438|8.375|10.3125|12|11.2813|13.3438|10.0313|11.6563|15.75|15.9688|15.1563|20.25|17.875|20.625|21.375|26.5|28.25|27|27.1875|26.25|26.375|22.375|23|18.875|22.625|23.4375|26.375|27.5|29.75|31.125|32.0625|36.125|36.5|42|45.625|54.375|55.1875|55.5|49.6875|58.375|47.5625|54.75|29.4375|32.0625|17|20.0625|27.25|26.875|29.22|32.12|25.25|26.51|27.93|25.45|20.35|17.54|9.8|13.41|14.77|15.77|14.63|15.9|15.69|17.94|17.02|18.32|20.5|22.75|20.48|18.13|19.39|20.78|23.03|26.11|24.47|23.79|22.01|20.45|25.1|18.6|12.5|15.86|21.44|19.52|24.77|21.7|22.15|24.22|26.25|25.48|20.96|21.07|24.48|19.13|19.22|20.82|28.25|29.37|30.44|35.08|35.31|34.76|34.38|34.88|33.73|35.75|32.08|33.29|30.92|31.79|35.31|43.93|46.89|46.63|51.13|54.89|47.61|36.99|39.07|29.38|33.83|33.55|29.72|29.16|15.01|16.59|16.83|22.94|27.83|28.4|25.06|24.57|31.51|34.02|38.8|41.03|39.56|47.7|49.19|45.22|53.66|51.11|59.44|73.03|81.46|80.76|
2025-07-04 01:22:05|usa_0473|TW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.99|41.52|39.75|46.87|42.64|62.17|53.7|62.49|73.26|85.45|81.2|101.99|89.63|71.87|58.03|64.34|75.43|68.77|79.98|90.63|104.4|106.69|121.75|134.93|146.77|144.93|
2025-07-04 01:22:08|usa_0474|DOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.13|11.31|17.13|21.63|22.75|21|34.5|74|76.75|62.38|66.25|47.9|53.85|26.65|33.97|26.65|7.53|6.4|9.82|13.28|24|18.8|22.48|27.79|23.43|21.83|26.25|28.4|26.43|27.73|27.5|36.06|36.6|39.6|38.75|36.48|39.82|37.19|34.47|28.36|29.42|27.38|18.29|18.52|21.45|26.88|28.53|30.11|26.85|28.66|27.47|28.85|30.39|27.12|28.53|31.58|29.72|32.99|33.99|36.25|37.09|36.64|41.24|46.46|46.33|45.88|46.655|54.4|54.59|56.88|54.57|60.42|57.72|57.85|58.25|60.99|64.46|64.32|65.48|66.72|66.19|65.98|58.58|54.11|62.09|66.11|72.19|54.97|60.88|57.41|70.93|70.15|77.36|75.71|74.84|82.21|83.31|79.45|90.9|96.03|98.85|84.49|87.89|90.37|78.92|87.48|85.14|91.5|91.24|
2025-07-04 01:22:12|usa_0475|SNA|price|0||||||||||||||||||||||||||||16.24|16.6933|17.8933|14.22|16.34|16.54|15.5733|16.6267|17.24|20.12|16.8333|17.7867|17.2667|18.66|21.8|21.5867|21.4533|26.6667|24.8333|23.5|22.1667|24.3333|25.8333|25.3333|30.1667|31.1667|31.5867|32.13|35.63|38.75|39.38|46.13|43.63|45.63|36.25|30.72|34.81|29|36.19|32.5|26.56|26.19|26.59|23.56|27.88|29.12|24.16|22.33|33.66|34.05|29.69|22.98|28.11|24.76|29.03|27.65|32.24|32.34|33.55|27.56|34.36|31.79|34.3|36.12|37.56|38.12|40.42|44.55|47.64|48.1|50.51|49.54|48.24|50.85|52.01|52.66|39.38|25.1|28.74|34.76|42.26|43.34|40.91|46.51|56.58|60.06|62.48|44.4|50.62|60.97|62.25|71.87|78.99|82.7|89.38|99.5|109.52|113.48|118.52|121.08|136.74|147.06|159.25|150.94|171.43|156.99|157.82|151.96|171.27|168.67|158|149.01|174.3|147.54|160.72|183.6|145.29|156.52|165.64|156.54|169.4|108.82|138.51|147.13|171.14|230.74|223.43|208.95|215.38|205.48|197.03|201.35|228.49|246.89|288.19|255.06|288.84|296.22|261.39|289.71|339.48|337.01|311.18|
2025-07-04 01:22:17|usa_0476|TMUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.8|67.3|52.88|39.42|31.2|34.16|32.38|28.66|33.26|29.34|20.28|15.64|13.88|18.28|19.86|25.32|31.56|34.42|17.88|16.48|19.5|11.42|22.38|19.76|20.96|24.55|25.06|33.31|32.71|33.62|28.98|27.49|33.15|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|124.9|118.16|125.69|133.03|139.64|140.99|144.67|136.17|142.47|156.83|160.74|177.63|202.7|223.01|266.71|229.82|
2025-07-04 01:22:21|usa_0477|HRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:22|usa_0478|ENR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|39.28|35.48|40.15|50.45|46.74|44.94|55.45|49.16|45.81|48.64|53.03|62.11|59.7|45.09|44.93|37.53|42.86|50.22|30.25|47.49|39.31|43.65|48.32|43.6|39.43|39.28|30.81|28.26|26.04|34.11|33.63|32.91|31.76|31.97|29.11|29.8|31.25|35.44|29.67|20.24|
2025-07-04 01:22:24|usa_0480|MLM|price|0||||||||||||||||||||||||||||||||||||||||||||22.4|22|22|20|17.75|19.13|20|19.63|20.63|22.75|24.25|21.38|23.25|25.75|32.38|36|36.56|43.19|45|43.19|62.19|57.06|59|39.94|41|47.5|40.44|38.28|42.3|42.7|49.49|39.11|46.6|42.22|39|32.57|30.66|27.61|33.61|36.45|46.97|46.16|44.33|45.27|53.66|55.92|69.12|78.46|76.72|107.03|91.15|84.62|103.91|135.2|162.02|133.55|132.6|106.17|103.59|111.98|97.08|79.3|78.88|92.07|89.41|83.55|84.81|76.97|92.24|89.67|79.97|63.22|75.41|85.63|78.82|82.87|94.28|102.02|98.42|98.17|99.94|128.35|132.05|128.94|110.32|139.8|141.51|151.95|136.58|159.51|192|179.11|221.53|218.25|222.58|206.23|221.04|207.3|223.33|181.95|171.87|201.18|230.11|274.1|279.64|189.23|206.57|235.36|283.97|335.82|351.81|341.68|440.52|384.89|299.24|322.09|337.97|355.06|461.69|410.48|498.91|613.94|541.8|538.25|516.5|478.13|548.96|
2025-07-04 01:22:28|usa_0481|PHM|price|0||||||||||||||||||||||||||||0.9012|1.0775|1.0375|0.81|1.0888|1.6875|1.4725|1.8113|2.7513|3.1675|2.0288|2.83|3.56|3.1675|3.7513|4.5|4.3137|3.625|2.875|2.7188|2.875|2.9375|3.5|3.5475|4.2038|3.36|3.3438|3.2037|3.8438|3.6563|4.3288|4.7813|5.2263|5.8125|7.47|6.1725|6.9525|5.2025|5.765|5.4375|5.625|5.22|5.3975|8.25|10.5475|10.1025|10.6575|7.6625|11.1675|11.9625|14.4375|10.6575|11.9675|12.5375|15.415|17.0025|23.405|27.8|26.015|30.685|31.9|36.815|42.125|42.92|39.36|38.42|28.79|31.86|33.12|26.46|22.45|13.61|10.54|14.55|9.63|13.97|10.93|10.93|8.83|10.99|10|11.25|8.28|8.76|7.52|7.4|7.66|3.95|6.31|8.85|10.7|15.5|18.16|20.24|18.97|16.5|20.37|19.19|20.16|17.66|21.46|22.23|20.15|18.87|17.82|18.71|19.49|20.04|18.38|23.55|24.53|27.33|33.25|29.49|28.75|24.77|25.99|27.96|31.62|36.55|38.8|22.32|34.03|46.29|43.12|52.44|54.57|45.92|57.16|41.9|39.63|37.5|45.53|58.28|77.68|74.05|103.22|120.62|110.1|143.53|108.9|102.8|105.46|
2025-07-04 01:22:34|usa_0482|MGM|price|0||||||||||||||||||||||||||||3.6475|3.43|3.6175|2.5875|2.4325|3.43|3.2425|2.9925|2.8375|3.0875|3.305|4.24|4.77|6.9825|8.48|11.505|9.7575|6.92|5.83|7.7625|6.0175|7.545|6.8275|6.36|5.7375|9.57|9.945|10.5375|8.6975|9.04|9.2275|10.835|9.01|8.5425|7.8725|5.7525|6.765|8.3875|12.22|12.75|12.5475|12|16.07|19.095|14.095|12.55|14.98|11.24|14.435|18.115|16.875|18.65|16.485|14.625|17.09|18.275|18.805|22.67|23.47|24.825|36.37|35.41|39.58|43.77|36.67|43.09|40.8|39.49|57.35|69.52|82.48|89.44|84.02|58.77|33.89|28.5|13.76|2.33|6.39|12.04|9.12|12|9.64|11.28|14.85|13.15|13.21|9.29|10.43|13.62|11.16|10.75|11.64|13.15|14.78|20.44|23.52|25.86|26.4|22.78|21.38|21.03|18.25|18.45|22.72|21.44|22.63|26.03|28.83|27.4|31.29|32.59|33.39|35.02|29.03|27.91|24.26|25.66|28.57|27.72|33.27|11.8|16.8|21.75|31.51|37.99|42.65|43.15|44.88|41.94|28.95|29.72|33.53|44.42|43.92|36.76|44.68|47.21|44.44|39.09|34.65|29.64|34.39|
2025-07-04 01:22:39|usa_0483|CIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:40|usa_0485|CMA|price|0||||||||||||||||||||||||||||||||||||||||||||18.7533|16.92|18.8333|18.5|16.2533|18.3333|21.42|24.2533|26.6667|27.8333|29.7533|34.3333|34.92|37.5867|45.3333|52.6667|60.1667|70.54|66.13|54.81|68.19|62.44|59.44|50.63|46.69|41.88|44.88|58.44|59.38|61.5|57.6|55.4|57.3|62.57|61.4|48.22|43.24|37.88|46.5|46.6|56.06|54.32|54.88|59.35|61.02|55.08|57.8|58.9|56.76|57.97|51.99|56.92|58.68|59.12|59.47|51.28|43.53|35.08|25.63|32.79|19.85|18.31|21.15|29.67|29.57|38.04|36.83|37.15|42.24|36.72|34.57|22.97|25.8|32.36|30.71|31.05|30.34|35.95|39.83|39.31|47.54|51.8|50.16|49.86|46.84|45.13|51.32|41.1|41.83|37.87|41.13|47.32|68.11|68.58|73.24|76.26|86.81|95.93|90.92|90.2|68.69|73.32|72.64|65.99|71.75|29.34|38.1|38.25|55.86|71.74|71.34|80.5|87|90.43|73.38|71.1|66.85|43.42|42.36|41.55|55.81|54.99|51.04|59.91|61.85|59.06|59.65|
2025-07-04 01:22:45|usa_0486|DRI|price|2|||||||||||||||||||||||||||||||||||||||||||||||||6.5553|6.1083|6.8532|7.3747|7.0767|4.7675|5.1399|4.3205|4.9909|5.9965|7.0767|8.0451|9.1997|9.237|9.4378|13.1329|12.721|9.3303|10.6317|7.8738|10.2616|10.5601|15.7476|12.9717|16.6549|17.0847|18.3503|25.2391|22.5021|22.9498|19.3681|15.9475|17.7384|19.5203|18.5443|21.8484|20.1471|18.8129|24.4093|23.9974|29.0834|28.1253|32.0383|37.5542|31.707|31.6981|35.9513|36.7035|40.8046|37.2497|35.629|27.606|30.6683|26.227|16.3773|24.3019|32.3876|29.4864|28.1432|36.3095|38.4138|36.9453|43.8311|42.2014|45.3533|43.07|42.7208|45.6578|46.3204|46.5174|47.3501|41.4314|46.3831|41.3776|47.7531|45.7204|44.8787|42.3716|51.0303|57.3073|58.6862|60.8979|56.17|63.88|67.83|61.64|73.3|74.68|88.93|82.09|84.32|92.19|87.41|116.04|110.54|112.11|116.32|120.98|118.44|97.5|76.86|86.67|107.98|137.33|143.23|150.65|137.95|145.22|125|123.71|146.99|142.99|158.52|155.51|156.47|170.71|150.39|158.15|176.27|200.46|214.21||
2025-07-04 01:22:49|usa_0487|RE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:50|usa_0488|UDR|price|0|||||||||||||||||||||||||||||7.95|8.24|6.98|7.87|9.25|9.9|10.71|11.74|11.71|12.42|14.26|15.3|17.73|8.39|10.31|9.07|14|14|13.75|14.38|13.88|14.75|14.25|15|14.63|14.38|14|15.5|14.75|14.19|15|13.94|14.5|13.88|11.38|10.31|10.25|11.75|11.19|9.88|10.06|11.03|10.88|10.81|12.7|14.35|14.28|14.4|15.84|15.75|15.91|16.36|15.98|17.22|18.31|19.2|19.62|19.78|19.83|24.8|20.87|24.05|23.7|23.44|28.54|28.01|30.2|31.79|30.62|26.3|24.32|19.85|24.52|22.38|26.15|13.79|8.61|10.33|15.74|16.44|17.64|19.13|21.12|23.52|24.37|24.55|22.14|25.1|26.71|25.84|24.82|23.78|24.19|25.49|23.7|23.35|25.83|28.63|27.25|30.82|34.03|32.03|34.48|37.57|38.53|36.92|35.99|36.48|36.26|38.97|38.03|38.52|35.62|37.54|40.43|39.62|45.46|44.89|48.48|46.7|36.54|37.38|32.61|38.43|43.86|48.98|52.98|59.99|57.37|46.04|41.71|38.73|41.06|42.96|35.67|38.29|37.41|41.15|45.34|43.41|45.17|40.83|
2025-07-04 01:22:56|usa_0489|NRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10.125|12|13.14|17.895|18.01|18.69|20.275|22.885|22.325|23.255|24.04|28.15|35.5|41.37|40.26|43|39|43.44|25.15|20.27|17.91|23.44|28.19|24.4|20.9|22.21|20.81|19.1|21.84|23.4|21.23|18.64|16.11|15.81|21.58|22.87|26.09|26.55|27.92|28.38|30.16|36.75|30.48|27.14|25.19|24.99|14.47|10.9|13.56|14.19|11.43|12.6|18.24|17.21|24.62|28.43|30.3|31.33|35.88|38.1|42.51|33.7|38.95|39.23|23.95|32.63|30.54|35.23|35.78|39.75|41.83|42.68|37.57|37.82|42.8|32.24|33.19|36.59|39.19|50.81|66.66|82.27|81.32|93.03|94.68|162.67|
2025-07-04 01:22:59|usa_0490|CTAS|price|2|||||||||||||||||||||||||||||||||||||||||||2.8233|2.6458|2.6042|2.6458|2.875|3.1667|2.875|3.1458|3.8333|4.0417|4.4583|4.5417|5.0625|4.5|5.1667|5.8125|6.48|7.0833|7.615|6.7917|9.1667|11.7917|10.5833|8.5633|7.6567|6.6567|11|10.39|12.735|9.0075|11.66|11.64|10.685|11.0725|13.0525|11.0025|12.6175|8.3925|9.255|9.98|11.6725|10.6775|11.3325|10.2525|11.18|10.945|10.0925|10.3125|11.18|10.2725|10.59|9.2575|10.55|10.095|9.59|9.1625|7.9975|7.195|7.38|7.7|6.005|5.0725|5.8225|6.86|7.0225|6.1975|6.5|6.3725|6.6863|7.03|8.2125|7.995|7.6|9.64|9.225|10.105|10.36|10.975|11.4138|11.94|13.875|15.165|15.53|16.535|18.2875|20.87|21.5225|21.2475|22.8975|20.9975|23.7|29.3775|28.65|29.5025|31.47|33.7525|39.36|42.665|45.5625|53.3425|46.845|51.65|55.4575|65.95|64.265|66.685|61.99|83.31|88.825|81.085|88.385|98.9425|105.5475|93.83|99.5825|101.71|115.445|109.6175|118.035|126.0425|138.3125|157.1525|169.4925|201.28|225.79|207.5|226.5||
2025-07-04 01:23:04|usa_0491|RAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:05|usa_0493|RL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.38|26.19|24.25|30.06|28|19.94|19.19|19.88|19|17.94|17.06|18.69|14.25|16.13|22.31|27.5|25.8|18.75|26.76|29.18|22.4|20.78|21.76|22.9|25.79|26.82|28.8|34.28|34.45|36.37|42.6|38.8|43.11|50.3|56.14|60.61|54.9|64.69|77.66|88.15|98.11|77.75|61.79|58.29|62.78|66.64|45.41|42.25|53.54|76.62|80.98|85.04|72.96|89.86|110.92|123.65|132.61|129.7|138.08|174.33|140.06|151.23|149.92|169.31|173.74|164.73|176.57|160.93|160.69|164.73|185.16|131.5|132.36|118.16|111.48|96.26|89.62|101.14|90.32|81.62|73.8|88.29|103.69|111.8|125.72|137.55|103.46|129.68|113.59|95.47|117.22|66.83|72.52|67.97|103.74|123.16|117.81|111.04|118.86|113.44|89.65|84.93|105.67|116.67|123.3|116.09|144.2|187.76|175.06|193.87|230.98|220.74|274.28|
2025-07-04 01:23:09|usa_0494|MAT|price|0||||||||||||||||||||||||||||4.2653|5.191|6.0348|4.3691|4.9971|6.3706|6.3515|7.6759|10.3526|10.5267|11.8835|11.4944|11.991|10.6547|12.2214|13.143|13.1789|12.8576|12.9792|13.8816|12.8576|19.6|21|23.504|24.6|27.13|28.63|26|28|24|33.88|33.13|37.25|39.56|42.31|28|23.5|24.94|26.13|19|13.13|10.5|13.19|11.5|14.44|17.74|18.92|15.66|17.2|20.84|21.08|18.01|19.15|22.5|18.92|18.96|19.27|18.44|18.25|18.13|19.49|21.35|18.3|16.68|15.82|18.13|16.51|19.7|22.66|27.57|25.29|23.46|19.04|19.9|17.12|18.04|16|11.53|16.05|18.46|19.98|22.74|21.16|23.46|25.43|24.93|27.49|25.89|27.76|33.66|32.44|35.47|36.62|43.77|45.31|41.88|47.58|40.11|38.97|30.65|30.945|22.85|25.69|21.06|27.17|33.62|31.29|30.28|27.55|25.61|21.53|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|22.21|22.33|18.94|17.84|18.41|19.54|22.03|18.88|19.81|16.26|19.05|17.73|19.43|19.72|
2025-07-04 01:23:13|usa_0495|WDAY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|51.93|58.99|68.22|75.35|91.49|79.8|81.96|92.5|83.2|86.11|81.08|79.88|66.65|75.38|80.1|86.54|82.63|83.58|103.83|110.99|117.21|132.57|130.91|128.02|171.66|191.02|214.59|164.1|184.38|153.9|185.37|217.63|234.99|254.51|230.66|277.27|236.11|224.62|140.91|152.61|172.49|193.54|227.4|211.71|291.32|253.53|227.13|243.75|264.2|214.1|241.84|
2025-07-04 01:23:16|usa_0496|ETFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:17|usa_0497|ANSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2825|2.9075|3.375|2.0325|1.97|2.6575|1.8125|2.5|2.47|1.8125|2.75|1.72|2.485|2.47|2.75|2.6875|2.845|3|2.8125|3.1575|4.68|4.4625|6.1625|6.775|5.025|4.3075|5.05|5.9875|7.815|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|43.19|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|317.65|239.29|221.7|241.59|332.8|330.27|297.55|362.88|347.16|321.5|318.63|337.33|316.56|351.22|
2025-07-04 01:23:21|usa_0498|NAVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63|17.67|17.73|21.96|20.16|18.21|11.63|11.49|11.91|11.42|14.49|16.68|14.5|16.49|15.53|13.21|13.19|13.11|13.47|8.85|11.57|12.97|13.13|13.68|7.99|7.275|8.45|9.79|14.31|19.33|22.49|21.55|17.82|14.08|13.2|16.54|15.57|18.47|16.94|18.87|17.22|14.2|15.42|13.05|12.82|13.9|
2025-07-04 01:23:23|usa_0499|CNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7917|1.9233|2.5817|2.0425|2.8783|2.2483|3.2108|3.8825|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|84.93|80.86|77.71|81.42|63.12|65.92|69.74|72.21|78.35|67.48|74.58|59.58|60.04|54.4|
2025-07-04 01:23:27|usa_0500|GCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.59|14.94|13.16|16.63|23.59|23.34|17.93|14.99|19.98|16.65|17.1|15.97|16.06|14.2|13.72|14.73|17.02|17.3|18.86|15.65|11.47|10.5|9.26|9.4|6.38|1.48|1.38|1.34|3.19|5.32|5.34|6.54|5.3|4.78|2.96|1.75|2.07|1.81|2.33|2.35|2.46|2.33|4.47|5.64|4.98|2.94|3.45|
2025-07-04 01:23:29|usa_0501|RHI|price|0|||||||||||||||||||||||||||||||||||||1.1567|0.9583|0.9692|1.1042|1.385|1.8433|2.3125|2.1875|1.2733|1.68|3.1883|4|4.25|4.2717|5.6883|6.98|8.105|9.2933|12.2933|11.3767|11.6267|15.71|20.69|20|24|27.94|21.595|22.25|16.405|12.905|11.875|14.28|23.705|28.47|34.69|26.5|22.35|24.89|20.01|26.7|29.52|23.3|15.87|16.11|13.31|18.94|19.5|23.34|23.62|29.77|25.77|29.43|26.96|24.97|35.59|37.89|38.61|42|33.97|37.12|37.01|36.5|29.86|27.04|25.74|23.97|24.75|20.82|17.83|23.62|25.02|26.73|30.43|23.55|26|30.6|30.6|27.03|21.22|28.46|30.3|28.57|26.63|31.82|37.53|33.23|39.03|41.99|41.95|47.74|49|58.38|60.52|55.5|51.16|47.14|46.58|38.16|37.86|48.78|48.83|47.93|50.34|55.54|57.89|65.1|70.38|57.2|65.16|57.01|55.66|63.15|37.75|52.83|52.94|62.48|78.07|88.97|100.33|111.52|114.18|74.89|76.5|73.83|80.57|75.22|73.28|87.92|79.28|63.98|67.41|70.46|54.55|41.05|
2025-07-04 01:23:34|usa_0502|PANW|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.855|9.3833|9.2267|9.0117|8.2583|7.25|10.245|10.7267|13.625|17.5683|20.7433|25.5467|32.0117|26.4333|24.8733|25.1333|20.91|24.97|24.5933|18.4|23.4617|24.7583|26.3117|31.7583|35.7633|31.77|33.8833|40.9733|37.0433|37.4417|39.13|32.8133|41.5533|38.59|60.675|59.7467|66.8317|81.0917|83.7283|96.7983|85.6|83.095|79.32|91.285|123|122.395|169.255|146.91|165.445|183.22|184.42|186.65|201.82|
2025-07-04 01:23:37|usa_0503|HOLX|price|0||||||||||||||||||||||||||||||||||||||||||||0.7188|0.86|1.3438|1.9538|1.875|1.4688|2.1412|2.875|5.125|5.6875|11.0625|7|6.1875|6.095|6.6575|7.015|5.1725|6.9375|4.5475|3.25|3.0325|2.265|1.4075|1.0075|1.4375|1.985|1.6875|1.86|1.3275|1|1.7|1.2625|2.3225|3.8625|3.6175|2.45|3.0525|2.1525|3.2725|3.4|4.3125|5.0625|5.8125|4.8175|6.8675|7.97|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|76.82|69.3|64.52|74.81|80.7|80.97|69.4|71.45|77.96|74.25|81.46|72.09|61.77|65.16|
2025-07-04 01:23:41|usa_0504|CHK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:42|usa_0505|CPB|price|1||||||||||||||||||||||||||||9.325|9.985|10.545|9.83|12.1025|16.475|16.0375|15.62|15.305|14.11|15.52|17.09|16.97|16.075|15.03|17.55|19.375|19.625|18.5|20.625|21.625|25.625|23.375|26.19|31.69|31.25|33.94|40|41.5|51.13|51.88|51.56|53.5|51.31|54|53.31|46.94|40.75|44|45|31.44|26|26.5|29.25|32.9|30.44|27.36|28.24|28.45|27.61|23.3|21.08|23.97|22.03|24.15|25.92|26.33|27.63|25.59|26.84|29.32|29.74|30.85|29.1|29.93|32.14|36.68|37.38|38.48|39.1|36.83|36.98|31.56|34.8|36.38|37.95|30.37|25.72|31.03|31.75|33.11|35.86|35.9|36.25|34.14|33.59|33.05|33.25|31.7|33.83|33.11|35.27|36.71|46.41|46.8|42.57|41.21|45.49|41.59|44.17|45.74|44.71|49.31|50.79|56.41|61.71|62.27|54.34|62.23|57.54|52.83|47.37|46.55|40.78|40.9|37.41|35.43|38.69|41.34|46.31|48.39|49.98|49.57|46.67|48.11|47.75|43.72|39.95|44.12|47.22|49.35|52.91|51.93|54.3|45.82|40.41|44.63|45.71|46.86|46.65|38.77|36.46|31.26|
2025-07-04 01:23:47|usa_0508|Y|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:48|usa_0509|ACGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4167|2.5978|2.2778|2.1811|2.1111|2.1533|1.8889|2.3333|2.5556|2.4722|2.6667|2.7711|2.4444|2.4167|1.6811|1.5|1.7367|1.4033|1.82|1.66|1.75|1.6667|1.7644|1.75|1.8611|2.8611|2.8678|3.1278|3.1|3.4633|3.7722|3.8533|3.6744|4.4289|4.6778|4.4311|4.3267|4.3|4.4489|5.0056|5.51|6.0833|6.4156|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|48.42|45.49|45.54|62.78|67.87|74.85|79.71|74.27|92.44|100.89|111.88|92.35|96.18|91.05|
2025-07-04 01:23:52|usa_0510|JBHT|price|0||||||||||||||||||||||||||||||||||||||||||||6.2825|5.5|4.625|4.0625|3.8125|4.5625|4.595|3.7825|4.1875|4.9375|5.22|3.97|3.5|3.47|3.72|3.89|4.6875|7.11|8.9075|3.625|5.75|5.25|4.0625|3.47|3.46|3.4225|3.86|3.1875|4.2025|3.9075|4.75|3.26|5.8|7.1075|7.38|5.8875|7.325|6.73|9.525|13.095|13.505|14.08|19.29|18.57|22.425|21.885|19.23|19.01|22.64|21.54|24.91|20.77|20.77|26.24|29.32|26.3|27.55|31.43|33.28|33.37|26.27|24.11|30.55|32.13|32.27|35.88|32.67|34.7|40.81|45.42|47.09|36.12|45.07|54.37|59.6|52.04|59.71|74.48|72.24|72.93|77.3|71.92|73.78|74.05|84.25|85.395|82.09|71.4|73.36|84.24|80.93|81.14|97.07|91.74|91.38|111.08|114.98|117.15|121.55|118.94|93.04|101.29|91.41|110.65|116.78|92.23|120.34|126.38|136.65|168.07|162.95|167.22|204.4|200.79|157.47|156.42|174.36|175.46|181.03|188.52|199.74|199.25|160|172.33|170.66|147.95|143.6|
2025-07-04 01:23:57|usa_0511|NWSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|16.8|17.77|17.02|18.02|16.71|15.57|16.15|14.59|12.26|13.72|12.86|10.73|13.96|11.91|12.84|13.66|13.26|16.25|15.43|15.44|12.88|11.25|12.44|13.25|13.93|14.14|8.975|11.86|13.89|18.02|25.69|25.56|23.92|22.66|22.96|15.49|14.95|18.28|16.6|19.23|19.65|24.42|26.29|27.69|26.5|27.79|27.47|29.4|
2025-07-04 01:24:00|usa_0512|FRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:01|usa_0513|ALNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|7.21|5.59|6.9|7.25|7.42|11.46|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|199.59|166.74|139.02|202.61|237.55|188.55|201.6|176.86|179.05|154.39|157.4|274.91|245.44|268.46|309.7|
2025-07-04 01:24:04|usa_0514|LKQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1625|2.2813|2.1187|2.4063|2.2662|2.4575|2.4375|3.405|3.62|4.315|5.04|4.72|5.745|5.93|5.3775|6.02|8.7175|10.935|11.025|8.685|8.485|5.75|7.135|7.645|9.315|9.75|10.095|9.745|10.085|11.41|11.74|12.8|12.47|14.9775|15.9|18.5|19.205|20.93|21.49|26.15|31.34|33.04|25.13|26.48|26.26|27.51|24.77|29.69|28.26|27.35|30.9|32.77|35.41|32.02|29.62|32.39|35.69|40.74|37.5|32.76|31.72|23.57|28.38|26.64|31.33|35.93|21.36|26.47|27.65|35.98|42.86|48.01|51.64|60.03|45.8|46.94|47.11|53.41|53.8|54.21|48.79|47.45|53.15|41.49|40.37|36.88|41.59|37.13|
2025-07-04 01:24:07|usa_0515|EXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.29|13.4|12.97|14.33|15.03|15.09|17.14|15.66|17.6|18.02|19.53|16.78|15.55|14.42|17.04|15.34|17.41|9.72|5.27|7.84|10.91|11.61|13.07|14.6|16.3|17.45|20.32|20.43|19.86|23.8|28.41|29.42|33.16|35.77|39.39|42.09|46.28|41.82|47.6|54.28|50.65|58.95|66.98|68.9|75.47|89.09|92.98|87.32|80.88|74.3|74.76|78.29|78.04|85.66|87.36|98.2|85.53|92.58|101.91|107.74|116.69|104.47|96.02|91.67|107.24|115.19|133|162.93|171.34|226.73|197.56|159.47|172.73|147.18|153.2|143.8|120.51|152.21|146.75|158|177.23|147|145.46|146.07|
2025-07-04 01:24:10|usa_0517|QSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.04|38.76|37.64|35.92|37.13|39.33|41.08|45.13|47.55|56.16|62.49|63.87|61.13|55.61|58.48|59.12|52.01|65.11|69.6|72.44|63.77|43.87|54.42|57.51|61.83|65|64.44|61.64|60.39|58.26|49.61|55.76|64.59|64.7|76.02|65.92|78.23|79.11|69.48|71.28|65.54|64.52|65.51|
2025-07-04 01:24:13|usa_0518|HRL|price|1||||||||||||||||||||||||||||||||||||||||||||2.625|2.4063|2.7975|3.0625|3.1412|3.4225|3.0787|2.875|3.0475|3.3287|2.8125|2.9537|3|3.0625|3.5313|3.7575|4.1563|4.25|4.055|4.07|4.3987|4.5938|4.93|5.3913|5.0788|3.8125|4.0475|4.2025|4.8225|5.155|6.325|6|6.4975|6.175|5.9075|6.05|5.6275|5.7525|5.445|6.1725|6.7425|7.6225|7.42|7.0275|7.875|7.785|7.4025|7.95|8.3825|8.39|9.4325|9.0275|9.475|9.5225|8.605|9.12|9.685|9.8525|9.0425|7.065|7.4575|7.8225|8.9775|9.115|9.675|10.19|10.73|11.48|12.35|14.705|14.485|14.735|14.39|14.53|13.955|14.765|17.305|20.635|21.175|21.73|22.72|23.845|22.63|26.955|25.61|27.175|29.605|33.775|40.205|38.55|37.35|38.5|36.3|35.08|34.17|31.16|34.33|36.25|35.97|43.64|42.32|39.94|40.99|40.89|47.26|46.85|50.86|48.69|46.86|46.2|46.38|42.32|47.47|52.39|49.34|46.45|45.31|40.44|40.88|32.55|30.37|35.56|32.11|30.55|29.98|29.9|30.455|
2025-07-04 01:24:18|usa_0520|FLS|price|0|1.999|2.0754|1.999|2.0754|1.8671|1.999|1.6658|1.4229|1.5201|1.6103|1.6311|1.9227|1.999|1.6867|1.5756|1.7561|1.999|2.1864|2.5543|1.9227|2.6653|3.6301|3.3525|3.3317|3.1667|3.8056|4.25|3.8056|4.4167|3.8334|3.3611|4.1389|5.4167|5.0556|5.9445|5.1667|6|5.8334|5|5.5|5.2222|4.8334|5.1944|5.2222|5.75|5.3333|5.25|5.9167|6.8333|7.5|9.75|7.7917|9.1667|8|8.8333|9.0417|7.3333|9.75|9.9583|9.3127|10.875|8.2083|6.75|5.5208|5.1875|6.3125|5.5417|5.6667|4.2917|5.0417|5.4792|7.125|7.48|10.25|6.5833|8.87|10.67|9.9333|3.3333|4.93|3.8833|6.5567|6.7667|6.96|6.9833|8.2897|8.06|9.18|8.6233|10.0867|12.1167|13.1867|19.4467|18.9667|16.8633|16.8233|19.0633|23.8667|25.3933|32.0667|34.7933|45.5667|29.59|17.1667|18.7067|23.27|32.8467|31.51|36.7567|28.2667|36.4733|39.74|42.9333|36.63|24.6667|33.1067|38.5033|38.25|42.58|48.9333|55.9033|54.01|62.39|78.83|78.34|74.35|70.52|59.83|56.49|52.66|41.14|42.08|44.41|45.17|48.24|48.05|48.42|46.43|42.59|42.13|43.33|40.4|54.69|38.02|45.14|52.69|46.71|49.77|23.89|28.52|27.29|36.85|38.81|40.32|34.67|30.6|35.9|28.63|24.3|30.68|34|37.15|39.77|41.22|45.68|48.1|51.69|57.52|48.84|52.35|
2025-07-04 01:24:23|usa_0521|PKG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.06|10.5|10.13|11.06|16.13|13.2|15.53|15.45|18.15|19.79|19.89|17.51|18.24|18.01|18.43|19.42|21.86|22.56|23.9|24.47|23.55|24.29|21.05|19.41|22.95|22.44|22.02|23.2|22.1|24.4|25.31|29.07|28.2|22.33|21.51|23.18|13.46|13.02|16.2|20.4|23.01|24.61|22.02|23.17|25.84|28.89|27.99|23.3|25.24|29.59|28.24|36.3|38.47|44.87|48.96|57.09|63.28|70.37|71.49|63.82|78.05|78.19|62.49|60.16|63.05|60.4|66.93|81.26|84.82|91.62|111.39|114.68|120.55|112.7|111.79|109.69|83.46|99.38|95.32|106.1|111.99|86.83|99.8|109.05|137.91|134.48|135.42|137.44|136.15|156.11|137.5|112.29|127.91|138.83|132.16|153.55|162.91|189.78|182.56|215.4|225.13|198.02|188.45|
2025-07-04 01:24:27|usa_0522|CCK|price|0||||||||||||||||||||||||||||15.2133|16.6667|18.1233|16.78|16.93|20.0233|23.0433|26.8467|26.7733|26.9967|27.74|32.89|35.68|34.23|33.56|31.99|37.47|39.13|37.25|38.5|37.75|43.88|50.13|38.75|41.75|48.75|45|46.13|54.38|51.63|53.5|46.13|50.13|53.5|47.5|26.75|30.81|28.56|28.5|24.25|22.38|16|15|10.69|7.44|4.05|3.75|2.29|2.54|8.95|6.85|5.25|7.95|5.62|7.14|6.75|9.06|9.32|9.97|10.31|13.74|15.56|14.23|15.94|19.53|17.74|15.57|18.6|20.92|24.46|24.97|22.76|25.65|25.16|25.99|22.21|19.2|22.73|24.14|27.2|25.58|26.96|25.04|28.66|33.38|38.58|38.82|30.61|33.58|36.83|34.49|36.75|36.81|41.61|41.13|42.28|44.57|44.74|49.76|44.52|50.9|54.02|52.91|45.75|50.7|49.59|50.67|57.09|52.57|52.95|59.66|59.72|56.25|50.75|44.76|48|41.57|54.57|61.1|66.06|72.54|58.04|65.13|76.86|100.2|97.04|102.21|100.78|110.62|125.09|92.17|81.03|82.21|82.71|86.87|88.48|92.09|79.26|74.39|95.88|82.69|89.26|102.98|
2025-07-04 01:24:32|usa_0524|FBHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:33|usa_0525|IT|price|0||||||||||||||||||||||||||||||||||||||||||||5.1875|4.25|5.5938|7.125|9.75|10.75|14.5|16.375|23.94|30.5|36.63|34|38.94|21.63|35.94|30|37.25|37.38|35|20.88|21.25|22.56|20.5|16|15.25|15.75|12|11.63|6.9|6.74|11|9.05|11.69|12.9|10.1|8.1|9.2|7.08|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|297.46|241.83|276.69|336.14|325.77|350.31|343.61|451.11|476.67|449.06|506.76|484.47|419.74|404.22|
2025-07-04 01:24:38|usa_0526|FMC|price|0||||||||||||||||||||||||||||4.3048|4.1764|3.7502|3.3661|3.6229|4.2468|5.0003|5.398|5.4401|5.2991|5.6537|5.2275|5.6253|5.5253|5.1423|5.5821|5.3548|5.398|6.1515|7.0742|6.5628|6.8754|7.6424|8.6368|7.6856|8.5379|7.4152|7.714|7.9697|6.9606|9.0346|10.0857|7.6493|8.9209|7.7493|5.8594|6.364|5.6117|7.7629|5.4832|6.5128|6.4208|6.5947|7.6208|8.147|8.3686|7.7913|5.5673|6.7617|9.0819|6.5363|5.5939|5.9188|3.397|4.9027|5.4595|7.3942|9.2769|9.3397|10.5226|10.4641|11.5798|12.1626|12.3966|11.5192|13.4278|13.95|13.8806|16.5844|16.3418|19.3662|22.5401|23.6363|24.0436|33.5545|22.2671|19.3813|18.6924|20.4949|24.3729|24.1606|26.2318|24.8842|29.6418|34.616|36.7998|37.2721|29.9668|37.2808|45.8687|46.3454|47.9919|50.713|49.4218|52.9141|62.152|65.3931|66.3463|61.6927|49.5604|49.4218|49.6124|45.5394|29.3861|33.9098|34.9843|40.1319|41.8911|49.0145|60.3062|63.3046|77.3954|82.0316|66.355|77.3087|75.5495|64.0932|76.82|82.95|87.68|99.82|81.69|99.62|105.91|114.93|110.61|108.2|91.56|109.89|131.57|107.01|105.7|124.8|122.13|104.34|66.97|63.05|63.7|57.55|65.94|48.61|42.19|41.75|
2025-07-04 01:24:42|usa_0527|AGNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|17.21|17.83|21.6|16.36|23.89|28.46|28.49|28.39|26.59|29.56|29.57|28.29|28.78|29.06|28.37|29.38|32.52|36.68|29.5|31.645|22.41|24.409|19.93|21.95|23.34|22.13|22.3|21.79|18.59|19.46|17.44|18.72|19.51|19.55|18.09|19.79|21.7|21.44|20.22|18.74|18.81|18.77|17.68|17.99|16.77|15.88|18.02|9.38|13.19|14.6|15.64|16.67|16.8|16.02|15.49|13.19|11.4|11.19|10.69|9.85|10.29|10.12|10.07|9.59|9.76|10.56|9.47|10.39|9.31|
2025-07-04 01:24:45|usa_0528|DISCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:46|usa_0530|GRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:47|usa_0531|GT|price|0||||||||||||||||||||||||||||18|17.875|15.06|8.5|9.435|11.81|16.625|21.94|26.75|32.625|34.31|30.5|34.185|37.435|42.5|43.63|45.75|40.5|36|33.38|33.63|36.75|41.13|39.38|45.38|51|48|46.13|51.38|52.38|63.38|68.88|63.63|75.75|64.44|51.5|50.44|49.81|58.81|48.13|28.06|23.31|20|18|22.99|23.85|28|18.43|23.81|25.57|18.71|8.89|6.81|5.17|5.25|6.57|7.86|8.54|9.09|10.74|14.66|13.35|14.9|15.59|17.38|14.48|11.1|14.5|20.99|31.19|34.76|30.41|28.22|25.8|17.83|15.31|5.97|6.26|11.26|17.03|14.1|12.64|9.94|10.75|11.85|14.98|16.77|10.09|14.17|11.22|11.81|12.19|13.81|12.605|15.299|22.451|23.85|26.13|27.78|22.585|28.57|27.08|30.15|29.33|32.67|32.98|25.66|32.3|30.87|36|34.96|33.25|32.31|26.58|23.29|23.39|20.41|18.15|15.3|14.405|15.555|5.82|8.945|7.67|10.91|17.57|17.15|17.7|21.32|14.29|10.71|10.09|10.15|11.02|13.68|12.43|14.32|13.73|11.35|8.85|9|9.24|10.37|
2025-07-04 01:24:52|usa_0532|VRSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|11|9.345|6.8125|14.7825|38.5|43.125|53.25|190.94|149.5|176.5|202.56|74.19|35.44|60.01|41.9|38.04|27|7.19|5.05|8.02|8.74|13.79|13.46|16.3|16.59|19.9|19.88|33.6|28.7|28.76|21.37|21.9|23.99|23.17|20.2|24.05|25.12|31.73|33.74|37.61|33.24|37.8|26.08|19.08|18.87|18.52|23.69|24.24|26.02|26.55|31.74|32.67|36.21|33.46|28.61|35.72|38.35|43.57|48.69|38.82|47.27|44.66|50.89|59.78|53.91|48.81|55.12|57|66.97|61.72|70.56|87.36|88.54|86.46|78.24|76.07|87.11|92.96|106.39|114.44|118.56|137.42|160.12|148.29|181.56|209.16|188.63|192.68|180.09|206.83|204.85|216.4|198.76|227.69|205.01|253.82|222.46|167.33|173.7|205.44|211.33|225.97|202.53|205.96|189.51|177.8|189.96|206.96|253.87|288.8|
2025-07-04 01:24:56|usa_0533|NYCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:57|usa_0534|CDK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:58|usa_0535|SPLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:59|usa_0536|JLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.875|35|35.625|32.5|44.5|32.688|29.438|30|29.8125|16.125|11.875|15.5|13.375|13|13.875|12.85|13.2|13.7|18.05|22.15|24.7|20.56|15.38|13.66|15.8|18.5|20.73|25.71|27.1|33.01|37.41|46.65|44.23|46.06|50.35|76.54|87.55|85.48|92.17|104.28|113.5|102.76|71.16|77.34|60.19|43.48|27.7|23.26|32.73|47.37|60.4|72.89|65.64|86.27|83.92|99.74|94.3|51.81|61.26|83.31|70.37|76.35|83.94|99.41|91.14|87.3|102.39|118.5|126.39|126.34|149.93|170.4|171|143.77|159.86|117.32|97.45|113.79|101.04|111.45|125|123.5|148.93|174.64|165.99|144.32|126.6|154.18|140.69|139.06|174.09|100.98|103.46|95.66|148.37|179.04|195.46|248.09|269.34|239.46|174.86|151.07|159.37|145.49|155.8|141.18|188.87|195.09|205.28|269.81|253.14|247.91|255.78|
2025-07-04 01:25:03|usa_0537|AJG|price|0||||||||||||||||||||||||||||5.53|5.8125|5.75|5.1875|5.8125|7|5.78|4.905|5.5925|6.03|5.4675|7|7.0625|8.875|8.22|8|9.0625|7.125|7.75|8.22|8|8.845|9.095|8.875|9.3125|9.095|8|8.595|7.75|8.22|9.1575|9.3125|8.61|10.8275|11.1875|10.3125|11.0325|11.5|12.375|13.3125|16.1875|16.25|21|29.565|31.815|27.7|26|33.85|34.49|32.77|34.65|24.65|29.38|24.55|27.2|28.28|32.49|32.57|30.45|33.13|32.5|28.8|27.13|28.81|30.88|27.81|25.34|26.67|29.55|28.33|27.88|28.97|24.19|23.62|24.1|25.66|25.91|17|21.34|24.37|22.51|24.55|24.38|26.37|29.08|30.41|28.54|26.3|33.44|35.74|35.07|35.82|34.65|41.31|43.69|43.65|46.93|47.58|46.6|45.36|47.08|46.75|47.3|41.28|40.94|44.48|47.6|50.87|51.96|56.54|57.25|61.55|63.28|68.73|65.28|74.44|73.7|78.1|87.59|89.57|95.23|81.51|97.49|105.58|123.71|124.77|140.08|148.65|169.67|174.6|163.04|171.22|188.54|191.31|219.57|227.93|224.88|250.04|259.31|281.37|283.85|345.24|320.12|
2025-07-04 01:25:08|usa_0538|HAS|price|0||||||||||||||||||||||||||||5.517|5.6267|5.3719|3.5437|4.5689|7.1259|8.1126|8.5511|11.84|10.4133|12.3867|14.9111|14.3067|13.5956|16.5556|17.2667|15.8978|15.4444|13.1689|13.1689|12.9467|15|14.1111|13.8356|13.7778|16.4444|15.8889|16.5022|17.28|18.2533|18.92|18.7533|21|23.54|26.2067|19.7067|24.0867|28.94|27.94|21.5|18.94|16.69|15.06|11.44|10.63|12.9|14.45|14|16.23|15.9|13.56|11.13|11.55|13.89|17.49|18.68|21.28|21.75|19|18.8|19.38|20.45|20.79|19.65|20.18|21.1|18.11|22.75|27.25|28.62|31.41|27.88|25.58|27.9|35.72|34.72|29.17|25.07|24.24|27.75|32.06|38.28|41.1|44.51|47.18|46.84|43.93|32.61|31.89|36.72|33.87|38.165|35.9|43.94|44.83|47.14|55.01|55.62|53.05|54.995|54.99|63.24|74.79|72.14|67.36|80.1|83.99|79.33|77.79|99.82|111.51|97.67|90.89|84.3|92.31|105.12|81.25|85.02|105.68|118.69|105.61|71.55|74.95|82.72|93.54|96.12|94.52|89.22|101.78|81.92|81.88|67.42|61.01|53.69|64.77|66.14|51.06|56.52|58.5|72.32|55.91|61.49|73.82|
2025-07-04 01:25:14|usa_0540|SNPS|price|0.74862385321101||||||||||||||||||||||||||||||||||||8|7.25|6.5|7.5625|8.375|8.78|12.1875|12.875|10.94|10|9.625|11.515|11.94|13.565|16.125|18.75|16|20.625|18.625|22.5|12.5|15.94|16.815|19.44|16.375|21.5|19|22.625|26.875|23.565|30.095|31.155|24.375|21|16.28|17.44|23.47|28.715|25.875|23.5|27.58|22.555|21.385|18.925|21.285|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|333.27|286.79|367.5|292.55|386.25|371.32|451.8|469.44|571.5|530.59|558.32|513.61|428.85|459.01|548.58|
2025-07-04 01:25:20|usa_0541|TMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:21|usa_0542|FTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:22|usa_0543|DISCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:23|usa_0544|HFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:24|usa_0545|MD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5325|9.25|8.22|11.47|11.0325|10.6875|11.625|9.2975|11.22|14.985|7.0325|5.3125|3.47|1.75|1.8125|2.9075|3.22|6.015|5.55|8.3|10.1975|8.48|10.19|6.25|7.7475|10.015|6.285|8.9125|11.5125|13.7725|15.75|17.4625|13.7125|16.0125|17.1475|18.385|19.205|22.1425|25.66|22.65|22.8|24.45|28.53|27.575|32.71|34.075|33.7|24.615|26.96|15.85|14.735|21.065|27.46|30.055|29.095|27.805|26.65|33.645|33.305|36.095|31.32|36.005|37.185|34.27|37.225|39.76|44.815|45.79|50.2|53.38|61.98|58.15|54.82|66.11|72.51|74.11|76.79|71.66|64.62|72.43|66.25|66.66|69.38|60.37|43.12|53.44|55.63|43.28|46.66|33|27.17|25.23|22.62|27.79|11.64|17.1|16.28|24.54|25.47|30.15|28.43|27.21|23.48|21.01|16.51|14.86|14.91|14.21|12.71|9.3|10.03|7.55|11.59|13.12|14.49|14.35|
2025-07-04 01:25:28|usa_0546|ADT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|8.1|8.77|9.23|6.29|6.24|5.99|6.56|7.78|4.34|7.98|8.36|7.81|8.29|10.95|8.17|8.56|7.85|6.37|7.5|9.11|7.03|5.89|5.98|6.8|6.73|7.63|7.3|6.97|8.1|8.39|
2025-07-04 01:25:30|usa_0547|WSM|price|0.99452554744526||||||||||||||||||||||||||||1.1389|1.1944|1.4167|0.8194|1.5833|1.5|1.4167|0.9233|0.8472|0.7917|0.5417|0.6944|0.7361|0.7711|0.9233|1.4722|2.625|2.8542|2.6875|4.3125|3.125|2.3512|2.625|2.1713|2.8438|3.125|2.4375|3.4375|3.5938|3.875|5.3987|5.0163|7.235|6.8675|8.265|6.8125|7.0625|7.25|9.36|13.4375|7.75|8.6575|9.6875|5.2025|6.5625|7.5175|9.5275|6.475|11.4975|14.4025|11.375|11.9|10.9|12.94|14.125|17.665|17.1|16.24|16.245|19.085|18.375|16.745|22.08|19.555|21.2|20.935|15.9|17.005|17.73|17.61|15.395|15.72|12.12|13.2|8.72|4.14|5.04|7|7.03|9.39|13.145|14.4|13.355|16.185|20.25|21.705|18.51|18.77|18.74|19.345|17.375|23.115|25.76|26.84|29.43|26.22|33.32|31.41|33.535|32.515|39.855|36.765|42.33|36.875|27.37|29.39|27.04|23.11|26.81|27.025|23.215|25.8|26.38|23.9|29.245|29.69|28.135|28.585|33.34|33.395|21.26|30.92|43.56|45.605|89.6|85.375|75.85|92.865|72.5|65.24|72.21|61.915|60.83|60.52|69.32|75.12|158.765|143.39|154.68|134.13|158.1|154.47|172.96|
2025-07-04 01:25:36|usa_0548|XRAY|price|0|||||||||||||||||||||||||||||||||2.9583|2.6667|3.7917|5.4583|6.0833|6.3333|5.875|8.125|7.4167|5.5|6.0833|7.3333|6|5.8333|5.7083|5.25|5.7917|6|5.75|6.6667|6.7083|7.0833|7.4167|7.9167|8.3333|8.1667|9.3333|10.1667|10.3967|8.3333|7.46|8.5833|7.75|9.6267|7.5833|7.8767|9.46|10.27|11.6467|13.0433|12.1667|14.7833|15.3133|16.7333|18.53|18.455|20.085|18.6|17.395|20.48|22.42|22.585|22.165|26.05|25.97|28.1|27.205|27|27.01|26.845|29.075|30.3|30.11|29.85|32.75|38.26|41.64|45.02|38.6|36.8|37.54|28.24|26.85|30.57|34.54|35.17|34.88|29.91|31.97|34.17|36.99|38.08|30.69|34.99|40.13|37.81|38.14|39.61|42.44|40.96|43.415|48.48|46.04|47.35|45.6|53.27|50.89|51.55|50.57|60.85|61.63|62.04|59.43|57.73|62.44|64.84|59.81|65.83|50.31|43.77|37.74|37.21|49.59|58.36|53.31|56.59|38.83|44.06|43.73|52.36|63.81|63.26|58.05|55.79|49.22|35.73|28.35|31.84|39.28|40.02|34.16|35.59|33.19|24.91|27.06|18.98|14.94|15.88|
2025-07-04 01:25:41|usa_0549|IDXX|price|0||||||||||||||||||||||||||||||||||||||||||||1.6875|1.6875|1.86|1.8438|2.25|2.5938|6.5|9.3125|11.75|10.5|9.8125|11.3125|9|3.5|3.11|4.1875|3.985|4.5|6.22|5.97|6.7275|5.985|5.8275|4.305|4.0325|5.8275|5.72|6.6875|5.5|5.485|7.8125|5.8425|7.1275|6.71|6.4475|7.7375|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|547.06|350.73|325.8|407.96|500.08|502.23|437.27|555.05|539.93|487.2|505.22|413.44|419.95|536.34|
2025-07-04 01:25:46|usa_0550|AYI|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.347|12.4164|14.1523|13.2972|10.518|10.595|13.34|15.4607|18.9154|21.1045|20.3691|19.5225|25.1663|20.9933|20.9933|24.5336|26.7911|33.9485|33.7261|37.7965|44.21|50.3498|51.7009|47.5193|37.71|47.71|51.73|42.25|27.63|24.34|26.89|31.26|33|37.47|40.82|39.57|53.86|57.33|58.83|46.04|42.8|62.19|54.65|62.76|65.5|71.61|75.59|85.92|102.52|134.44|126.25|121.04|141.46|163.49|180.24|209.54|226.16|185.89|256.18|277.12|253.63|211.3|169.73|174.4|161.49|142.58|118.1|151.5|122.66|131.09|135.51|125.41|127.31|102.86|89.95|111.1|122.21|123.71|176.25|184.53|215.48|185.61|164.49|166.35|192.07|193.96|158.37|160.67|180.32|250.06|263.44|254.7|326.24|321.2|261.74||
2025-07-04 01:25:50|usa_0551|VMW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:51|usa_0552|VAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.66|29.04|34.9|36.42|51.48|46.94|47.79|66.49|65.99|58.14|77.03|70.83|73.77|73.01|56.92|44.24|39.54|41.8|
2025-07-04 01:25:52|usa_0553|HP|price|0||||||||||||||||||||||||||||7.0675|7.1675|6.6275|6.4875|5.7275|5.6175|5.04|5.1475|4.2875|4.8975|5.1725|6.0675|5.5625|6.725|7.9475|7.775|6.4025|6.5|6.625|7.0325|6.4075|6.7825|7.375|7.0325|7.4375|8.4375|9.1575|10.9075|13.0325|11.5625|14.4075|20|16.97|15.655|11.22|10.5|9.69|11.345|11.815|12.655|10.875|15.5|18.69|18.065|21.94|23.15|15.41|13.05|16.69|20.045|17.86|17.115|13.955|12.81|14.6|13.07|13.965|14.325|13.075|14.345|17.02|19.845|23.46|30.195|30.955|34.91|30.13|23.03|24.47|30.34|35.42|32.83|40.07|46.87|72.02|43.19|22.75|22.77|30.87|39.53|39.88|38.08|36.52|40.46|48.48|68.69|66.12|40.6|58.36|53.95|43.48|47.61|56.01|60.7|62.45|68.95|84.08|107.56|116.11|97.87|67.42|68.07|70.42|47.26|53.55|58.72|67.13|67.3|77.4|66.57|54.34|52.11|64.64|66.56|63.76|68.77|47.94|55.56|50.62|40.07|45.43|15.65|19.51|14.65|23.16|26.96|32.63|27.41|23.7|42.78|43.06|36.97|49.57|35.75|35.45|42.16|36.22|42.06|36.14|30.42|32.02|26.12|15.16|
2025-07-04 01:25:58|usa_0554|MSCI|price|0.4703196347032|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|28.21|28.55|33.15|17|16.9|20.14|25.76|29.45|36.15|35.96|31.12|35.83|36.7|34.6|37.4|32.31|37.37|35.59|33.15|27.15|34.04|33.23|35.05|40.93|41.87|42.28|45.25|45.63|59.58|62.74|66.36|62.77|72.67|75.97|81.97|83.19|96.61|99.45|107.59|118.54|150.55|149.21|170.69|149.34|198.84|226.02|240.98|222.2|275.74|331.61|389.05|356.9|417.51|487.61|563.57|643.12|509.76|490.52|442.89|408.56|554.33|544.46|548.2|471.55|564.33|465.79|546.01|578.93|568.7|540.46|587.24|
2025-07-04 01:26:01|usa_0555|RJF|price|0||||||||||||||||||||||||||||0.5084|0.6282|0.668|0.5303|0.6266|1.0434|1.1255|1.3479|1.5861|2.0807|1.618|1.3397|1.7506|1.7918|1.877|2.2202|1.9779|2.0412|1.9095|2.0412|1.8436|2.2716|2.5521|2.8642|2.7984|2.963|2.9801|3.1934|3.9677|4.1653|5.4084|7.1111|7.8519|8.6044|8.8711|6.2222|6.2607|5.8519|7.1111|5.9081|5.52|6.1481|6.6578|9.76|10.3348|8.237|9.0667|8.0444|10.5244|10.2607|8.4356|8.0207|8.7644|7.6652|9.7926|10.7704|11.1704|11.0444|11.7556|10.72|13.7689|13.4667|12.5556|14.2756|16.7422|19.7067|20.18|19.4933|20.2067|19.84|20.6|21.9|21.7733|15.32|17.5933|21.9867|11.42|13.1333|11.4733|15.52|15.8467|17.8267|16.46|16.8867|21.8|25.4933|21.4333|17.3067|20.64|24.3533|22.8267|24.4333|25.6867|30.7333|28.6533|27.78|34.7933|37.2867|33.82|35.72|38.1933|37.8533|39.72|33.0867|38.6467|31.74|32.8667|38.8067|46.18|50.84|53.48|56.22|59.5333|59.6067|59.5667|61.3667|49.6067|53.6067|56.3667|54.9733|59.64|42.1333|45.8867|48.5067|63.78|81.7067|86.6|92.28|100.4|109.91|89.41|98.82|106.85|93.27|103.77|100.43|111.5|128.42|123.61|122.46|155.33|138.91|153.37|
2025-07-04 01:26:06|usa_0556|TOL|price|1||||||||||||||||||||||||||||0.8125|0.8125|0.7825|0.625|0.845|1.6875|1.875|1.6575|3|2.7825|2.6575|2.25|3.8125|3.0625|2.75|3.9375|4.7825|3.5|3|2.75|2.75|2.97|4.095|4.47|4.9075|4.0625|4.095|4.25|4.5325|4.5625|5.2025|5.5325|6.97|6.97|6.5475|5.7975|5.75|5.345|5.3125|4.375|4.25|5.4225|6.0475|8.125|8.7|8.875|9.875|7.79|11.4|14.875|11.425|10.24|10.06|11.625|13.25|18.45|19.555|19.785|19.87|23.175|39.035|37.9|55.42|36.91|34|32.15|25.57|28.91|33.83|29.78|21.93|22.91|23.28|22.64|20.09|23.12|17.02|20.26|19.56|17.32|18.47|22.57|17.36|17.94|20.24|21.01|19.96|17.44|21.81|25.4|29.17|33.01|37.45|34.31|32.87|32.88|36.75|34.24|32.69|31.95|34.62|35.54|38.92|35.97|27.62|27.3|28.01|27.44|31.36|35.99|38.59|46.04|46.58|42.16|35.26|33.66|36.94|38.1|35.97|39.77|44.36|24.02|38.2|42.28|51.1|62.7|59.27|60.17|58.97|46.37|49.18|43.08|59.49|63.91|80.33|70.71|99.35|119.11|142.71|146.44|135.81|100.87|117.755|
2025-07-04 01:26:12|usa_0557|IRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2727|7.3064|5.5219|6.8182|6.2626|5.6902|6.8687|6.7003|6.6498|6.3973|11.6498|10.0926|10.0741|10.963|11|11.3541|13.2859|12.2815|12.9778|14.0978|13.7111|11.1067|14.6711|17|16.4845|15.9556|17.5734|19.8356|20.9778|22.5667|20.3267|19.2267|20.68|24.4667|28.1467|27.16|24.92|28.6267|27.56|26.13|26.13|30.48|37.02|26.44|26.55|24.41|24.73|22.17|28.75|26.66|22.76|27.4|22.46|22.34|25.01|31.23|34.09|31.62|30.8|28.8|32.96|34.11|31.05|36.31|26.61|27.02|30.35|27.57|35.45|32.65|38.66|36.48|31|31.02|27.01|33.91|39.83|37.53|32.48|35.67|34.36|38.9|37.73|32.86|35.01|34.52|32.41|35.46|31.3|32.39|31.87|23.8|26.1|26.79|29.48|37.01|42.32|43.45|52.33|55.41|48.69|43.97|49.85|52.91|56.82|59.45|69.98|80.21|89.62|118.83|105.11|86.04|102.57|
2025-07-04 01:26:17|usa_0559|LNT|price|0||||||||||||||||||||||||||||5.64|5.83|5.815|5.5|6.62|7.22|7.205|8.54|9.47|9.135|10.045|10.745|10.355|11.32|11.12|11.35|10.62|9.725|9.09|9.545|9.45|10.095|10.225|10.535|11.305|11.575|12.535|11.28|11.08|10.98|11.415|11.905|14.015|14.475|16.25|16.03|16.125|13.315|14.19|13.845|13.75|15.22|13.015|14.69|15.94|15.91|14.575|15.65|15.18|15.11|12.775|9.625|8.275|8.035|9.515|11|12.45|13.03|13.04|12.44|14.3|13.39|14.075|14.565|14.02|15.735|17.15|17.865|18.885|22.41|19.425|19.16|20.345|17.505|17.13|16.105|14.59|12.345|13.065|13.925|15.13|16.63|15.87|18.175|18.385|19.465|20.33|19.34|22.055|21.66|22.785|21.695|21.955|25.09|25.21|24.775|25.8|28.405|30.43|27.705|33.21|31.5|28.86|29.245|31.225|37.14|39.7|38.31|37.89|39.61|40.17|41.57|42.61|40.86|42.32|42.57|42.25|47.13|49.08|53.93|54.72|48.29|47.84|51.65|51.53|54.16|55.76|55.98|61.47|62.48|58.61|52.99|55.21|53.4|52.48|48.45|51.3|50.4|50.9|60.69|59.14|64.35|60.47|
2025-07-04 01:26:23|usa_0560|WBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:24|usa_0561|PNW|price|0||||||||||||||||||||||||||||8.58|11.15|12.92|7.69|7.89|8.48|7.79|10.36|13.71|13.91|14.3|15.29|16.08|17.07|18.25|19.24|17.81|20|16.38|17.88|19.63|20.88|24.5|26.25|28.75|28.88|30.38|29.63|31.75|30.13|30.06|33.63|42.38|44.44|45|44.81|42.38|36.38|40.25|36.38|30.56|28.19|33.88|50.88|47.63|45.87|47.4|39.7|41.85|45.35|39.5|27.76|34.09|33.24|37.45|35.5|40.02|39.35|40.39|41.5|44.41|42.51|44.45|44.08|41.35|39.1|39.91|45.05|50.69|48.25|39.85|39.51|42.41|35.08|30.77|34.41|32.13|26.56|30.15|32.82|36.58|37.73|36.36|41.27|41.45|42.79|44.58|42.94|48.18|47.9|51.74|52.8|50.98|57.89|55.47|54.74|52.92|54.66|57.84|54.64|68.31|63.75|56.89|64.14|64.48|75.07|81.06|75.99|78.03|83.38|85.16|84.56|85.18|79.8|80.56|79.18|85.2|95.58|94.09|97.07|89.93|75.79|73.29|74.55|79.95|81.35|81.97|72.36|70.59|78.1|73.12|64.51|76.04|79.24|81.46|73.68|71.84|74.73|76.38|88.59|84.77|95.25|89.47|
2025-07-04 01:26:29|usa_0562|RLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:30|usa_0563|HII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.49|35.26|27.31|31.51|37.6|39.35|41.44|42.72|52.82|55.33|69.49|88.23|100.69|93.59|107.59|115.48|143.07|112.45|109.01|129.48|137.59|160.85|149.11|185.45|207.12|186.97|217.07|236.8|256.52|214.09|258|183.76|204.75|223.3|219.7|252.6|169.47|172.11|150.59|166.89|196.07|207.83|189.32|186.28|201.04|217.18|232.81|232.09|205.53|221.18|208.92|257.83|290.59|251.52|265.41|192.46|208.57|231.63|
2025-07-04 01:26:33|usa_0564|LAZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|23.25|23.72|31.62|42.82|39.2|38.95|47.62|51.7|45.53|42.42|40.41|37.09|33.96|39.79|26.79|27.66|26.96|36.96|35.4|36.62|27.48|35.71|39.44|42.1|35.56|24.74|25.97|29.98|24.93|30.84|30.13|35.7|31.68|38.85|44.93|46.38|50.28|54.86|50.82|50.64|54.18|47.76|46.01|39.89|28.11|35.94|41.38|43.99|46.31|43.11|51.35|54.69|49.87|47.65|36.05|36.83|34.23|36.25|39.83|24.9|28.27|34.41|42.16|43.06|44.81|45.45|44.65|35.84|33.4|36.09|35.25|34.51|30.83|32.96|34.79|39.05|36.39|49.71|50.76|44.81|43.64|
2025-07-04 01:26:36|usa_0565|FDS|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||4.4444|4.4444|5.2222|4.0289|4.3333|6.0978|5.6111|6.64|7.2089|7.1667|9.0289|13.8967|14.25|15.4367|20.6667|20.0867|17.1667|22.7933|21.4|20.8|26.74|16.9|19.9867|22.8467|21.7333|16.5333|20.6|17.06|25.6667|32.3667|27.6333|24.5533|29.14|29.6867|34.4333|32.99|32.01|35|38.72|39.15|44.91|44.1|52.88|60.86|63.83|59.93|62.68|52.64|64.71|62.71|40|38.54|52.9|55.04|72.35|66.2|68.05|73.55|88.67|104.88|110.86|87.9|93.23|87.4|105.43|92.27|92.39|97.29|98.19|102.35|113|105.29|107.14|127.4|137.06|155.55|165.17|157.92|169.53|150.49|159.07|178.03|160.17|177.9|165.69|157.18|199.88|203.18|201.01|229.39|234.49|235.17|278.2|272.09|259.65|265.99|307.51|350.4|333.76|303.91|334.36|380.22|468.57|406.09|381.78|433.34|461.29|414.55|384.89|436.41|453.46|462.58|404.26|422.84|490.67|461.74|458.26||
2025-07-04 01:26:40|usa_0566|DRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:41|usa_0567|ARE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|21.94|28.56|31.56|31.69|29.94|27.13|30.94|26.44|31.25|29.44|31.81|30|34.28|34.31|37.19|37.75|39.8|39.45|41.1|44.6|49.34|42.48|42.6|42.05|45|48.03|57.9|63|56.78|65.72|74.42|64.38|73.45|82.69|80.5|95.33|88.68|93.8|100.4|100.37|96.82|96.26|101.67|92.72|97.34|112.5|60.34|36.4|35.79|54.35|64.29|67.6|63.37|70|73.26|77.97|77.42|61.39|68.97|73.13|72.72|73.52|69.32|70.98|65.72|63.85|63.62|72.56|77.64|73.75|88.74|98.04|87.46|84.67|90.36|90.89|103.52|108.77|111.13|110.52|120.47|118.97|130.59|124.89|126.17|125.79|115.24|142.56|141.09|154.04|161.58|137.06|162.25|160|178.22|164.3|181.94|191.07|222.96|201.25|145.03|140.19|145.67|125.59|113.49|100.1|126.77|128.91|116.97|118.75|97.55|92.51|72.63|
2025-07-04 01:26:44|usa_0569|ALB|price|0||||||||||||||||||||||||||||||||||||||||||||5.89|7.375|8.19|7.19|6.94|6.375|7.815|9.375|9.69|11.19|9.125|8.565|9.065|8.94|10.53|12.595|11.94|12.625|11.03|9.405|11.875|10.47|11.565|10.065|9.595|10.375|9.875|10.095|12.375|11.225|11.585|9.45|12|13.78|15.375|12.645|14.225|12.175|13.985|13.725|14.985|14.5|15.825|17.545|19.355|18.18|18.235|18.85|19.175|22.675|23.94|27.165|35.9|41.34|38.53|44.2|41.25|36.52|39.91|30.84|22.3|21.77|25.57|34.6|36.37|42.63|39.71|46.81|55.78|59.77|69.2|40.4|51.51|63.92|59.64|52.68|62.12|62.52|62.29|62.94|63.39|66.42|71.5|58.9|60.13|52.84|55.27|44.1|56.01|63.93|79.31|85.49|86.08|105.64|105.54|136.31|127.89|92.74|94.33|99.78|77.07|81.98|70.41|69.52|73.04|56.37|77.21|89.28|147.52|146.11|168.46|218.97|233.77|221.15|208.98|264.44|216.86|221.04|223.09|170.04|144.48|131.74|95.52|94.71|86.08|72.02|62.67|
2025-07-04 01:26:49|usa_0570|GPN|price|1.3189493433396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6875|5.2625|6.475|8.5625|8.205|9.605|8.755|6.825|7.355|7.7075|7.9625|9.46|11.18|12.2375|11.75|11.09|13.94|16.18|16.9275|16.415|21.25|23.995|22.66|18.935|22.05|19.255|20|19.635|21.89|21.955|22.595|24.115|16.875|15.665|17.565|21.345|26.03|22.295|20.59|18.815|20.235|25.925|25.87|22.775|21.09|22.37|21.085|20.78|20.99|22.91|23.49|24.08|31.405|33.21|33.95|36.095|41.775|50.895|52.55|55.695|72.66|73.19|77.22|76.45|71.72|81.98|91.21|94.52|102.43|109.53|112.05|123.67|103.13|144.89|153.44|165.98|178.65|158.83|177.43|170.1|198.83|219.24|193.21|163|123.16|144.6|131.04|128.74|99.83|109.09|99.13|123.45|115.5|122.77|101.47|108.65|117.46|76.63|75.75||
2025-07-04 01:26:54|usa_0571|MAN|price|0.015978695073236||||||||||||||||||||||||||||14.17|12.48|12.72|9.21|12.11|11.87|12.96|13.93|14.9|14.66|14.05|15.02|15.02|15.75|14.05|15.38|18.63|19.75|24|29.13|32.13|33.38|28.13|27.13|31|37|34|28.38|36|40.13|48.25|38.38|40.38|44.06|27|24.13|23.38|22.63|23.13|35.13|35.5|35.31|38.69|34.81|28.8|32.35|32.39|28.56|38.88|40.25|37.66|34.1|29.88|32.88|38.1|46.4|46.5|46.9|43.55|45.25|43.52|38.55|47.8|45.28|57.18|65.15|59.48|67.77|73.77|80.25|79.05|74.74|56.26|67.13|48|31.13|31.53|43.09|47.95|47.41|57.12|56.1|47.98|54.73|62.88|66.25|50.52|43.14|47.37|42.6|35.58|37.94|56.72|53.16|66.87|78.1|78.83|81.34|77.89|66.75|86.15|85.33|90.48|91.78|81.42|77.03|69.4|76.8|102.57|100.98|107.15|123.28|115.1|95.72|93.26|76.29|82.69|96.04|91.35|90.92|52.99|74.24|68.79|67.87|98.9|120.89|118.58|96.65|93.92|90.2|78.41|78.34|82.53|75.71|78.88|69.97|77.64|75.45|76.58|62.85|57.88|43.07|44.3|
2025-07-04 01:27:00|usa_0573|TDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|26.87|21.92|23.14|19.5|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|49.41|37.25|30.6|33.35|39.05|51.51|44.93|44.12|38.17|34.09|28.83|32.1|23.27|21.82|
2025-07-04 01:27:04|usa_0574|WPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2929|19.707|19.335|19.335|19.2762|17.3183|16.8875|19.5797|16.5253|16.2805|16.0358|17.191|17.7196|18.9434|18.1112|20.9014|22.7125|22.7125|22.0272|24.2789|24.2299|24.4747|29.3108|31.0828|29.8787|30.2996|29.1542|29.2325|34.4211|29.7318|28.6647|26.3543|24.8271|26.2172|24.7879|26.9319|29.4381|32.6688|30.7891|30.8381|32.5023|29.3402|28.1067|25.5515|22.9376|21.7237|24.4551|27.7151|27.0983|28.7626|27.0592|28.3416|30.6325|34.9498|39.645|35.6645|40.0797|45.5391|45.0627|47.9703|51.0541|65.9837|64.7795|63.3404|60.0608|58.8077|63.0467|62.4299|68.6269|66.5711|57.7014|56.5952|57.7602|60.9321|67.9612|63.174|57.8483|60.9125|64.6229|65.9739|67.4521|60.6873|64.9557|62.9586|63.9669|76.684|79.4741|87.6193|78.358|56.8595|66.2284|63.7907|69.0968|69.2731|73.0519|71.5051|80.3258|79.1412|81.1188|68.3332|76.5078|75.8225|66.1403|52.9436|64.81|56.44|55.05|62.3|54.48|63.11|62.38|
2025-07-04 01:27:07|usa_0576|BKD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.43|30.47|38.58|44.74|47.41|48|46.6|45.74|39.76|28.41|24.6|20.36|23.09|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|7.1|4.75|4.56|2.76|2.89|4.01|3.92|5.5|6.59|6.52|6.59|5.13|6.15|6.82|
2025-07-04 01:27:11|usa_0577|TRMB|price|0|||||||||||||||||||||||||||||||||||||1.8333|1.4583|1.2083|1.4167|1.3333|1.6667|2.0217|1.4783|1.5417|1.5633|2.375|2.75|3.1667|4.73|4.2083|3.105|3.8133|3.2083|2.7717|1.9167|1.9583|2.9583|3.2717|3.635|2.9683|2.6983|1.6767|1.2083|1.625|2.1467|1.7817|3.605|4.2917|8.135|3.73|4|3.1567|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|72.14|58.23|54.27|50.56|52.42|52.94|53.86|53.2|64.36|55.92|62.09|70.66|65.65|75.98|
2025-07-04 01:27:16|usa_0578|CNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.125|6|7.19|5|5.315|7.565|8.03|13.97|17.25|12.65|10.715|12.42|13.08|10.625|6.33|8.64|8.265|11.37|9.29|12.95|13.4|18|17.445|20.525|23.51|26.79|38.135|32.59|37.08|46.72|31.73|32.13|39.13|46.11|46.6|71.52|69.19|112.37|45.89|28.58|25.24|33.96|45.11|49.8|42.66|33.76|36.96|48.74|53.63|48.48|33.93|36.7|34.1|30.24|30.05|32.1|33.65|27.1|33.65|38.04|39.95|46.07|37.86|33.81|27.89|21.74|9.8|7.9|11.29|16.09|19.2|18.23|16.78|14.94|16.94|14.63|15.43|17.78|14.31|11.42|10.77|7.31|7.26|8.85|5.32|8.65|9.44|10.8|14.7|13.66|12.62|13.75|20.72|16.46|15.53|16.84|16.02|17.72|22.58|20|23.72|24.3|32.57|36.67|31.48|33.68|
2025-07-04 01:27:20|usa_0579|SBNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.47|23.57|24.24|32.43|26|24.07|26.47|28.45|33.62|30.98|33.5|30.99|30.56|34.31|36.45|36.45|25.74|26.69|35.01|26.08|26.25|26.03|29|32.69|37.05|38.2|38.86|50.96|56.15|55.16|48|60.04|63.99|59.83|67.2|72.05|77.28|82.422|92.42|107.91|129.68|123.12|112.06|126.73|129.58|148.46|135.86|151.4|137.46|127.94|115.96|150.09|145.39|140.09|127.19|137.11|141.16|131.05|113.88|102.28|128.07|117.1|120.3|137.25|85.29|105.91|82.49|132.16|223.52|244.27|272.35|315.82|299.99|184|168.57|111.69|70|0.2155|0.035|0.175|2.3|1.98|2.05|1.37|1|0.8|
2025-07-04 01:27:23|usa_0580|CPT|price|0||||||||||||||||||||||||||||||||||||||||||||24.13|25.38|24.5|23.5|24.88|21.38|21.88|22.13|23.75|23.13|23.75|25.63|28.63|27.25|31.63|30.63|31|29.63|29.75|27.94|26|24.75|27.75|26.88|27.75|27.06|29.38|31|33.5|33.25|36.7|37.1|36.7|39.25|37.03|33.15|33|32.4|34.95|38.43|44.3|44.95|45.8|46.2|51|47.03|53.75|55.75|57.92|72.05|73.55|76.01|73.85|70.31|66.97|64.25|48.15|50.2|44.26|45.86|31.34|21.58|27.6|40.3|42.37|41.63|40.85|47.97|53.98|56.82|63.62|55.26|62.24|65.75|67.67|64.49|68.21|68.68|69.14|61.44|56.88|67.34|71.15|68.53|73.84|78.13|74.28|73.9|76.76|84.09|88.42|83.74|84.07|80.46|85.51|91.45|92.06|84.18|91.13|93.57|88.05|101.5|104.39|111.01|106.1|79.24|91.22|88.98|99.92|109.91|132.67|147.47|178.68|166.2|134.48|119.45|111.88|104.84|108.87|94.58|99.29|98.4|109.11|123.53|116.04|122.3|112.69|
2025-07-04 01:27:27|usa_0582|BR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|19.41|19.15|22.68|18.22|22.17|16.05|12.47|18.58|16|20.54|22.73|21.62|19.58|22.76|21.35|21.62|23.22|20.69|22.17|24.47|20.99|23.19|23.5|24.65|26.54|31.4|39.03|36.32|40.87|41.3|45.45|53.51|52.15|54.61|53.86|59.02|64.27|69.07|66.34|67.84|75.65|81.18|91.16|107.14|116.91|131.24|93.93|103.69|128.72|123.88|123.61|91.57|124.65|131.72|148.48|152.98|161.07|166.84|175.07|157.48|134.72|149.35|133.41|140.63|158.78|181.22|196.36|203.84|199.94|212.03|226.01|237.51|238.16|
2025-07-04 01:27:30|usa_0583|HAIN|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|34.4|23.74|16.88|16.18|17.15|12.51|10.37|10.95|7.86|6.91|8.63|6.15|4.15|1.52|
2025-07-04 01:27:35|usa_0584|RGA|price|0|||||||||||||||||||||||||||||||||||||||||12.8889|13.8889|15.28|12.2756|10.5022|11.8356|10.2222|10.9467|12.0578|12.7244|15.6667|16.28|16.28|16.7778|19.5022|20.9467|21.5556|25.5556|27.2533|28.3733|33.3333|39.42|39.2933|46.6667|42.56|35.25|25.69|27.75|23.81|30.13|34.25|35.5|38.54|37.9|34.11|33.28|31.31|30.82|25.84|27.08|26.28|32.1|40.75|38.65|40.97|40.65|41.2|48.45|42.58|46.51|44.7|47.76|47.29|49.15|51.93|55.7|57.72|60.24|56.69|52.48|54.44|43.52|47.42|42.82|32.39|34.91|44.6|47.65|52.52|45.71|48.29|53.71|62.78|60.86|45.95|52.25|59.47|53.21|57.87|53.52|59.67|69.11|66.99|77.41|79.63|78.9|80.13|87.62|93.19|94.87|90.59|85.55|96.25|96.99|107.94|125.83|126.98|128.39|139.53|155.93|154|133.48|144.56|140.23|141.98|156.03|159.88|163.06|84.14|78.44|95.19|115.9|126.05|114|111.26|109.49|109.46|117.29|125.81|142.09|132.76|138.69|145.19|161.78|192.88|205.27|217.87|213.63|196.9|198.36|
2025-07-04 01:27:39|usa_0585|KRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.63|26.63|25.25|27|28.75|28.56|25|23|23|20.5|24.38|21.13|22.38|21.06|25.94|26.69|28.06|26.81|29.1|24.95|26.27|28.21|26.75|23.71|23.05|22.1|27.5|28.55|32.75|35.5|34.1|38.03|42.75|40.91|47.49|56.03|61.9|77.26|72.25|75.34|78|73.75|70.84|60.63|54.96|49.11|47.03|47.79|33.46|17.19|20.54|27.74|30.67|30.84|29.73|33.14|36.47|38.83|39.49|31.3|38.07|46.61|48.41|44.78|47.37|52.4|53.01|49.95|50.18|58.58|62.28|59.44|69.07|76.17|67.15|65.16|63.28|61.87|66.29|69.35|73.22|72.08|75.15|71.12|74.65|70.96|75.64|71.69|62.88|75.96|73.81|77.89|83.9|63.7|58.7|51.96|57.4|65.63|69.64|66.21|66.46|76.42|52.33|42.11|38.67|32.4|30.09|31.61|39.84|36.43|31.17|38.7|40.45|32.76|34.31|
2025-07-04 01:27:43|usa_0586|CSGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.075|0.775|1.263|2.925|4.35|2.388|3.588|3.688|2.506|3.7|2.363|1.913|2.63|1.797|2.401|2.276|2.053|1.8|1.845|2.205|2.968|2.616|4.17|3.687|4.593|4.919|4.618|3.685|4.36|4.672|4.317|5.189|5.983|4.132|5.356|4.468|5.288|5.345|4.725|4.3|4.445|4.539|3.294|3.025|3.987|4.122|4.177|4.152|3.88|4.871|5.756|6.268|5.928|5.197|6.673|6.905|8.12|8.154|8.937|10.946|12.907|16.7912|18.458|18.674|15.817|15.554|18.363|19.783|20.126|17.306|20.669|18.817|21.866|21.653|18.849|20.722|26.36|26.825|29.695|36.268|41.263|42.084|33.734|46.642|55.406|59.32|59.83|58.721|71.067|84.851|92.428|82.189|82.82|86.06|79.03|66.61|60.41|69.65|77.28|68.85|89|76.89|87.39|96.6|74.14|75.44|71.59|79.23|80.4|
2025-07-04 01:27:46|usa_0587|XYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.62|24.91|27.75|24.02|25.15|26.76|28.96|25.93|27.25|34.33|36.78|39.23|35.49|38.72|35.02|37.3|31.99|36.5|40.64|45.99|52.1|50.92|49.67|53.88|63|67.82|75.81|69.35|80.29|63.44|79.04|81.76|80.13|78.61|65.5|64.25|83.77|99.4|104.88|116.38|128.92|115.98|89.27|74.81|88.36|108.29|99.97|113.25|90.31|109.67|129.38|140.37|133.04|116.02|123.09|125.37|
2025-07-04 01:27:49|usa_0588|TSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:27:50|usa_0589|SPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.98|31.53|36.6|37.94|34.17|22.05|24.29|16.07|9.53|10.47|14.13|18.34|19.99|23.4|20.71|19.61|20.49|25.53|21.61|16.49|20.26|25.07|23.7|22.25|16.39|18.66|21.57|24.14|33.57|27.35|33.98|38.28|41.68|51.36|55.99|48.11|48.38|46.75|44.4|44.14|59.21|57.57|57.6|78.14|85.74|83.7|85.5|91.75|67.5|91.53|81.43|82.35|74.55|29.74|23.58|19|36.75|49.5|49.1|43.16|43.67|48.66|28.84|23.1|27.78|32.84|29.57|15.81|30.89|35.65|31.66|33.11|33.26|34.72|37.12|
2025-07-04 01:27:53|usa_0590|SIVB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:27:54|usa_0591|LEG|price|0||||||||||||||||||||||||||||3.625|4.0313|4.625|3.125|3.2963|3.765|4.11|4|4.735|5.625|6|6.155|8.5|9.9075|9.25|11.5625|12.5|10.94|9.375|8.705|8.75|10.5|11|12.315|12.125|11.44|13.875|14.69|17.315|16.25|21.5|22.28|20.94|25.72|25|20.75|22|20|27.81|19.69|21.44|21.5|16.5|15.81|18.94|19.23|22.03|19.5|23|24.8|23.4|19.79|22.44|18.28|20.5|21.63|21.63|23.71|26.71|28.1|28.43|28.88|26.58|20.2|22.96|24.37|24.98|25.03|23.9|22.67|22.05|19.16|17.44|15.25|16.77|21.79|15.19|12.99|15.23|19.4|20.4|21.64|20.06|22.76|22.76|24.5|24.38|19.79|23.04|23.01|21.13|25.05|27.22|33.78|31.09|30.15|30.94|32.64|34.28|34.92|42.61|46.09|48.68|41.25|42.02|48.4|51.11|45.58|48.88|50.32|52.53|47.73|47.73|44.36|44.64|43.79|35.84|42.22|38.37|40.94|50.83|26.68|35.15|41.17|44.3|45.65|51.81|44.84|41.16|34.8|34.58|33.22|32.23|31.88|29.62|25.41|26.17|19.15|11.46|13.62|9.6|7.91|8.92|
2025-07-04 01:27:59|usa_0592|RPM|price|2||||||||||||||||||||||||||||5.0142|5.6525|4.7582|5.219|6.7541|7.3301|7.0827|6.3061|7.6075|7.6672|7.9403|8.896|9.2992|9.5616|8.9728|9.1072|10.1696|9.6384|9.5104|9.5808|10.0608|10.9888|11.104|11.744|10.384|11.8|11.448|13.064|12.792|13.904|14.968|14.84|15.88|15.98|13.06|16.38|13.81|13.88|13.31|11.75|9.94|9.75|9.56|9.38|9.22|8.26|11.02|13.82|16.7|15.74|15.28|15.37|10|12.43|13.64|15.13|16.24|14.71|15.81|18.49|18.73|17.6|18.95|18.6|18.04|18.63|18.81|20.17|23.39|22.72|22.64|19.05|20.91|24.53|21.6|11.99|10.84|15.32|16.28|19.6|19.25|19.81|16.9|20.48|22.97|23.5|20.84|23.6|23.87|26.36|27.41|29.01|30.41|33.13|33.98|39.6|41.86|43.07|47.13|47.7|50.55|50.03|43.85|46.98|40.85|50.19|54.53|52.91|53.29|54.23|48.97|52.97|49.77|49.5|67.5|65.95|57.87|53.52|67.67|73.73|64.11|74.78|84.77|88.01|79.64|93.53|82.29|91.04|84.57|88.1|93.16|103.62|88.63|79.79|99.74|102.93|115.35|112.1|116.25|138.78|123.89|113.84||
2025-07-04 01:28:04|usa_0593|OGE|price|0||||||||||||||||||||||||||||4.76|4.695|4.6775|4.6425|5.3625|5.54|5.365|6.0525|6.46|5.6475|5.0475|5.36|5.3875|5.695|6.03|6.37|6.2925|8.6575|7.595|8.4375|8.2825|8.5625|8.7825|9.4075|10.75|9.97|9.9075|10|10.4375|10.47|11.375|11.7975|13.6875|14.47|13.5|14.44|14.5|11.28|11.875|11.125|9.5|9.595|9.25|10.655|12.22|11.495|11.305|10.935|11.54|11.99|11.43|8.435|8.8|8.985|10.685|11.295|12.095|13.22|12.735|12.615|13.255|13.475|14.47|14.05|13.395|14.5|17.515|18.055|20|19.4|18.325|16.55|18.145|15.585|15.855|15.44|12.89|11.91|14.16|16.54|18.445|19.47|18.28|19.935|22.77|25.28|25.16|23.895|28.355|26.75|25.895|27.73|28.155|34.99|34.1|36.09|33.9|36.76|39.08|37.11|35.48|31.61|28.57|27.36|26.29|28.63|32.75|31.62|33.45|34.98|34.79|36.03|32.91|32.77|35.21|36.32|39.19|43.12|42.56|45.38|44.47|30.73|30.36|29.99|31.86|32.36|33.65|32.96|38.38|40.78|38.56|36.46|39.55|37.66|35.91|33.33|34.93|34.3|35.7|41.02|41.25|45.96|44.38|
2025-07-04 01:28:09|usa_0595|KEYS|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|141.38|151.25|173.71|179.35|141.97|169|120.47|153.26|146.6|138.4|155.98|178.35|143.94|166.71|
2025-07-04 01:28:12|usa_0596|MRVL|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1575|14.1575|13.9375|8.805|4.49|5.8875|6.085|10.7125|10.2775|4.9625|4.16|4.79|5.7875|8.575|11.17|10.475|9.73|11.105|14.455|16.04|17.015|21.775|21.975|32.62|29.555|17.33|18.28|18.35|17.06|18.82|17.98|10.49|12.95|15.09|6.94|6.16|10.32|13.98|13.73|19.97|21.6|16.31|18.7|21.23|15.74|15.08|13.66|15.12|14.955|11.135|7.74|8.68|10.64|11.99|12|14.89|15.87|14.16|13.07|15.69|14.115|12.58|8.05|7.77|9.96|9.85|13.16|14.87|15.49|16.48|18.39|23.33|20.38|21.71|16.84|16.88|25.06|25.92|24.75|24.04|27.43|36.32|41.47|53.81|45.93|56.56|67.73|77.67|57.95|52.08|40.61|43.15|36.91|65.63|47.55|67.7|64.85|66.51|81.61|126.06|51.7|75.105|
2025-07-04 01:28:16|usa_0597|AVT|price|0||||||||||||||||||||||||||||11.78|13.12|12.385|9.535|11.28|12.815|12.22|10.855|12.095|10.71|12.46|13.145|15.71|14.295|15.62|19.02|18.055|19.065|15.75|18.375|18.5|20.19|24.125|25.69|22.375|24.125|21.065|24.25|29.125|28.19|28.75|31.78|33|28.78|27.345|18.405|30.25|18.375|23.25|21|30.25|31.5|29.61|28.38|21.5|20.5|22.42|18.19|25.47|27|21.99|10.79|10.83|10.48|12.68|16.52|21.66|24.49|22.7|17.12|18.24|18.42|22.53|24.45|23.94|25.38|20.02|19.62|25.53|36.14|39.64|39.86|34.97|32.73|27.28|24.63|18.21|17.51|21.03|25.97|30.16|30|24.11|27.01|33.03|34.09|31.88|26.08|31.09|36.39|30.86|29.09|30.61|36.2|33.6|41.71|44.11|46.53|44.31|41.5|43.02|44.5|41.11|42.68|42.84|44.3|40.51|41.06|47.61|45.76|38.88|39.3|39.62|41.76|42.89|44.77|36.1|43.37|45.27|44.485|42.44|25.1|27.885|25.84|35.11|41.51|40.08|36.97|41.23|40.59|42.88|36.12|41.58|45.2|50.45|48.19|50.4|49.58|51.49|54.31|52.32|48.09|53.08|
2025-07-04 01:28:20|usa_0598|HHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:28:22|usa_0599|ARW|price|0||||||||||||||||||||||||||||1.935|2.5|2.94|1.875|2.19|2.94|5.31|6.56|7.875|8.25|9.435|11.125|14.31|15.875|17.75|19.875|20.875|18.69|18.625|18.75|17.94|21.065|24.875|27.19|21.5|23.5|21.565|22.815|26.75|28.19|26.565|29|32.44|27.06|21.75|13.13|26.69|15|19|17.63|25.38|35.25|31|34.06|28.63|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|26.82|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|118.63|112.09|92.19|104.57|124.87|143.23|125.24|122.25|129.46|120.76|132.83|113.12|103.83|127.43|
2025-07-04 01:28:27|usa_0600|REG|price|0|||||||||||||||||||||||||||||||||||||||||||11.55|9.98|17.88|17.38|16|16.75|16|17|17.63|17.25|16.88|20.88|22.38|26.25|26.75|27.25|26.75|27.69|26.44|25.13|22.94|22.25|18.75|21.94|21|20|19.75|23.72|22.94|23.69|25|25.4|25.75|27.75|29.02|29.65|31|32.4|32.95|34.98|36.85|39.85|46.73|42.9|46.49|55.4|47.63|57.2|57.45|58.95|67.19|62.15|68.76|78.17|83.55|70.5|76.75|64.49|64.76|59.12|66.69|46.7|26.57|34.91|37.05|35.06|37.47|34.4|39.47|42.24|43.48|43.97|35.33|37.62|44.48|47.57|48.73|47.12|52.91|50.81|48.35|46.3|51.06|55.68|53.83|63.78|68.04|58.98|62.15|68.12|74.85|83.73|77.49|68.95|66.39|62.64|62.04|69.18|58.98|62.08|64.67|58.68|67.49|66.74|69.49|63.09|38.43|45.89|38.02|45.59|56.71|64.07|67.33|75.35|71.34|59.31|53.85|62.5|61.18|61.77|59.44|67|60.56|62.2|72.23|73.93|73.76|71.23|
2025-07-04 01:28:31|usa_0601|IEX|price|0||||||||||||||||||||||||||||1.9812|2.2519|2.8365|1.9812|1.9141|2.7022|3.3778|2.8148|3.0163|3.6247|3.603|3.2869|4.2785|4.6163|4.9995|5.9002|6.4395|4.6104|5.2227|5.359|5.5862|8.8533|9.9259|10.5926|12.0741|11.52|11.2593|9.8519|11.8163|10.4444|14.6667|15.28|15.5022|16.1689|15.3333|11.8044|10.8889|10.4711|14.6133|12.5822|13.5022|12.1111|14.0133|12.4178|14.7244|12.88|15.1111|12.2889|15.3333|16.4444|14.8889|12.6889|14.5333|12.8889|16.1067|16.1956|18.4844|19.3244|22.9|22.64|27|26.9|25.74|28.3667|27.4067|34.78|31.4667|28.7|31.6067|33.92|38.54|36.39|36.13|30.69|36.84|31.02|24.15|21.87|24.57|27.95|31.15|33.1|28.57|35.51|39.12|43.65|45.85|31.16|37.11|42.13|38.98|41.77|46.53|53.42|53.81|65.25|73.85|72.89|80.74|72.37|77.84|75.83|78.58|71.3|76.61|82.88|82.1|93.57|90.06|93.51|113.01|121.47|131.97|142.51|136.48|150.66|126.26|151.74|172.14|163.88|172|138.11|158.04|182.41|199.2|209.32|220.05|206.95|236.32|191.73|181.63|199.85|228.33|231.03|215.26|208.02|217.11|244.02|201.2|214.5|209.29|180.97|175.57|
2025-07-04 01:28:35|usa_0602|PWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.96|11.1667|9.7933|8.2067|14.7067|16.96|29.3333|19.54|18.8333|40.46|55|28.38|32.19|22.32|22.04|14.25|15.43|17.29|9.87|2.08|3.5|3.2|7.1|8.27|7.3|7.08|6.22|6.05|8|7.63|8.8|12.76|13.17|16.02|17.33|16.86|19.67|25.22|30.67|26.45|26.24|23.17|33.27|27.01|19.8|21.45|23.13|22.13|20.84|19.16|20.65|19.08|19.92|22.43|20.2|18.79|21.54|20.9|24.07|24.7|27.29|28.58|26.46|27.51|31.56|36.9|34.58|36.29|28.39|28.53|28.82|24.21|20.25|22.56|23.12|27.99|34.85|37.11|32.92|37.37|39.11|34.35|33.4|33.38|30.1|37.74|38.19|37.8|40.71|31.73|39.23|52.86|72.02|87.98|90.57|113.82|114.66|131.61|125.34|127.39|142.5|166.64|196.45|187.07|215.8|259.8|254.09|298.15|316.05|254.18|378.08|
2025-07-04 01:28:39|usa_0604|CYH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3262|26.4466|28.809|23.4587|24.2818|24.4794|20.9894|18.199|22.0594|21.9195|16.9479|16.8656|15.8779|17.8616|21.8783|22.9072|22.0347|21.9607|22.9484|28.7349|31.1054|31.945|31.5582|29.7555|30.2494|30.7433|30.0601|29.0147|33.2949|25.8787|30.3399|27.6319|27.1463|24.1254|12.001|12.6266|20.7836|26.282|29.3028|30.3976|27.8295|25.4918|30.7597|32.9163|21.1375|13.6966|14.3633|18.306|23.0719|23.9855|25.3025|39.0073|38.5875|34.1592|32.3236|32.2413|37.3446|45.0984|44.3823|43.0323|51.8314|35.2045|21.8372|15.2358|12.05|11.54|5.59|8.87|9.96|7.68|4.26|3.96|3.32|3.46|2.82|3.73|2.67|3.6|2.9|3.34|3.01|4.22|7.43|13.52|15.44|11.7|13.31|11.87|3.75|2.15|4.32|4.9|4.4|2.9|3.13|3.5|3.36|6.07|2.99|2.7|3.4|
2025-07-04 01:28:43|usa_0605|OHI|price|0||||||||||||||||||||||||||||||||||||||||||||25.38|23.25|24.88|24.88|24.13|23.75|25.38|26.75|26.63|28.63|27.63|30|33.25|31.38|32.75|36|38.63|39|35.13|32.69|30.19|22.94|25.81|21|12.69|6.31|4.5|6.19|3.75|2.15|3|3.25|6.02|5.15|7.13|5.72|3.74|2.3|5.25|7.68|9.33|10.87|10.04|10.76|11.8|10.98|12.86|13.92|12.59|14.02|13.22|15.01|17.72|17.15|15.83|15.53|16.05|17.36|16.65|19.66|15.97|14.08|15.52|16.02|19.45|19.49|19.93|22.45|22.44|22.34|21.01|15.93|19.35|21.26|22.5|22.73|23.85|30.36|31.02|29.87|29.8|33.52|36.86|34.19|39.07|40.57|34.33|35.15|34.98|35.3|33.95|35.45|31.26|32.99|33.02|31.91|27.54|27.04|31|32.77|35.15|38.15|36.75|41.79|42.35|26.54|29.73|29.94|36.32|36.63|36.29|29.96|29.59|31.16|28.19|29.49|27.95|27.41|30.69|33.16|30.66|31.67|34.25|40.7|37.85|38.08|36.65|
2025-07-04 01:28:47|usa_0606|JEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:28:48|usa_0608|CSL|price|0||||||||||||||||||||||||||||2.7388|2.9512|3.615|2.97|3.0175|3.8287|3.3175|3.7963|4.3037|3.9925|4.585|4.635|5.0675|6.0088|6.4325|6.9425|7.455|8|8.1875|8.125|9.0325|9.1875|9.5625|10.4075|10.095|10.845|13.2825|13.875|15.125|14.625|17.44|22.22|21.375|24.565|21.53|19.47|25.815|23.375|24.065|19.75|18|20|22.485|20.75|21.47|16.31|17.435|14.015|18.49|21.86|22.49|18.34|20.69|20.245|21.08|21.81|30.43|28.325|31.125|31.965|32.46|34.885|34.315|31.785|34.575|40.9|39.65|42.05|39.25|42.93|46.51|48.6|37.03|33.44|29|29.97|20.7|19.63|24.04|33.91|34.26|38.1|36.13|29.95|39.74|44.55|49.23|31.88|44.3|49.92|53.02|51.92|58.76|67.79|62.31|70.29|79.4|79.34|86.62|80.38|90.24|92.63|100.12|87.38|88.69|99.5|105.68|102.57|110.29|106.41|95.4|100.29|113.65|104.41|108.31|121.8|100.52|122.62|140.41|145.54|161.84|125.28|119.67|122.37|156.18|164.58|191.38|198.79|248.12|245.92|238.61|280.41|235.65|226.07|256.53|259.26|312.43|391.85|405.21|449.75|368.84|340.5|373.4|
2025-07-04 01:28:52|usa_0610|WCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.9259|3.9013|3.6296|4.7162|6.0246|4.0619|2.8519|2.395|3.9013|5.0616|6.531|5.6916|7.1111|5.3333|6.1215|6.6193|6.171|6.872|7.6267|6.8148|6.9236|6.9313|7.4608|7.8617|8.7882|9.3867|10.1482|10.2963|11.0489|10.3941|10.2104|11.7956|10.7852|11.2326|12.3111|13.3067|13.44|14.1156|13.7333|13.6622|14.1911|15.2445|14.0311|11.4222|11.5156|12.8267|14.8178|15.0933|15.5067|17.6267|18.3533|19.1933|21.1533|22.5467|22.0933|21.6867|19.9467|20.1667|22.5267|23.9867|27.4267|30.2733|29.0867|29.24|32.3667|32.3467|29.3267|32.0933|31.4133|32.3867|37.5467|43.06|48.0333|49.8|52.3933|58.8133|64.42|69.96|70.94|71.74|75.28|79.77|74.25|88.59|95.58|92|90.79|77.5|93.79|103.8|102.57|107.98|119.43|125.93|136.27|139.7|123.96|135.13|132.56|139.07|142.93|134.3|149.27|172.01|175.36|178.82|171.58|195.19|186.72|
2025-07-04 01:28:56|usa_0612|MIDD|price|0|||||||||||||||||||||||||||||||||||||0.2283|0.3967|0.3967|0.3967|0.4583|0.375|0.4783|0.4367|0.5217|0.5217|0.7083|0.7083|0.9783|1.3133|1|1.5833|1.3333|1.3333|1|1.0633|1.4167|1.5417|1.6467|1.3017|1.1883|1.0217|0.6567|0.605|0.6567|1.0633|0.985|0.9383|0.9483|1.2183|1|1|1.3333|1|0.8583|0.8667|1.0667|1.5833|1.465|1.7667|1.83|2.3333|3.0767|6.745|7.5983|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|163.94|125.36|128.17|133.9|146.61|147.83|128|147.17|160.79|122.61|139.13|135.45|151.98|144|
2025-07-04 01:29:02|usa_0613|ALLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.18|44.64|52.16|56.68|47.64|55.66|61.17|60.14|56.07|66.96|63.64|66.41|68.94|65.54|75.12|80.59|85.33|80|83.13|77.39|89.99|78.55|90.71|107.57|101.59|124.54|92.02|102.22|99.17|113.54|125.29|139.19|134.59|131.06|115.05|98.4|88.99|105.98|104.22|118.99|103.29|127.59|134.24|116.32|143.77|131.97|128.29|143.61|
2025-07-04 01:29:04|usa_0614|QGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0812|4.0606|3.5444|4.5767|6.6332|6.4005|6.1431|9.1879|8.6717|7.5017|8.2932|9.3778|9.3599|11.7329|20.7845|37.4397|47.9008|51.887|38.0894|22.64|24.2807|16.1982|20.4377|16.3964|12.8286|5.0544|5.7151|6.3978|8.9415|11.6834|13.17|14.4803|13.3351|12.6084|12.0578|13.1479|12.7075|14.3592|12.9387|16.4184|15.108|17.4425|16.6607|18.9181|19.5898|21.3737|23.1796|22.9043|22.1665|21.726|19.3365|17.5746|20.4707|23.4328|24.5891|25.3158|21.1644|19.5347|21.5278|22.0784|20.9442|15.2291|15.2071|17.1452|18.3895|20.3826|19.986|23.2126|21.9242|23.565|26.2188|23.2236|26.9235|25.0736|25.8334|27.7494|27.2979|28.4101|30.4473|24.6001|24.0165|30.216|30.8547|30.7193|35.5546|33.4021|32.7977|34.261|38.3435|40.1673|36.5302|43.1364|42.9985|34.9608|35.841|44.1119|45.395|55.4156|56.0412|51.6301|51.3013|54.8006|58.9361|51.9588|50.0501|43.7726|52.8813|48.7034|47.7491|42.9455|46.0524|44.2183|42.264|46.872|45.8023|40.15|48.06|
2025-07-04 01:29:08|usa_0615|UGI|price|0||||||||||||||||||||||||||||7.7511|8.2778|7.7778|3.5289|3.5822|3.8044|3.9711|4.4711|4.4711|3.6933|3.9156|4.6667|5.3889|5.6111|5.6111|5.4156|5|4.7778|4.4178|4.1667|4.5289|4.2511|4.6956|4.5844|4.6111|4.7222|4.9444|5.2222|4.9733|5.2778|4.9178|6.14|6.5133|6.2778|5.5289|5.14|5.2778|3.7089|4.4867|5.1667|4.5422|4.8067|4.5489|5.3889|5.6244|5.4422|6|6.0222|6.7111|6.9644|7.0978|8.0778|8.3089|10.1556|10.5667|9.6433|11.3|10.9733|10.7|12.42|13.6367|15.14|18.6|18.7667|13.7333|14.0467|16.4133|16.3|18.1867|17.8067|18.1867|17.32|18.1667|16.6133|19.14|17.1867|16.28|15.74|16.9933|16.7067|16.1267|17.6933|16.96|19.0733|21.0533|21.9333|21.26|17.5133|19.6|18.1667|19.62|21.1667|21.8067|25.5933|26.0733|26.0867|27.64|30.4067|33.6667|34.09|37.98|32.59|34.45|34.82|33.76|40.29|45.25|45.24|46.08|49.4|48.41|46.86|46.95|44.42|52.07|55.48|53.35|55.42|53.41|50.27|45.16|26.67|31.8|32.98|34.96|41.01|46.31|42.62|45.91|36.22|38.61|32.33|37.07|34.76|26.97|23|24.6|24.54|22.9|25.02|28.23|33.07|36.42|
2025-07-04 01:29:12|usa_0616|AIV|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|7.32|6.4|7.3|7.12|7.69|8.52|6.8|7.83|8.19|8.29|9.04|9.09|8.8|8.65|
2025-07-04 01:29:16|usa_0617|EWBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.69|4.47|5.03|5.94|5.72|5.53|7.19|9.78|12.47|9.625|13.5|11.695|12.875|14.645|17.26|16.88|18.04|15.425|18.065|21.375|26.84|28|30.7|33.59|41.96|36.92|33.59|34.04|36.49|38.55|37.91|39.61|35.42|36.77|38.88|35.96|24.23|17.75|7.06|13.7|15.97|4.57|6.49|8.3|15.8|17.42|15.25|16.28|19.55|21.96|20.21|14.91|19.75|23.09|23.46|21.12|21.49|25.67|27.5|31.95|34.97|36.5|34.99|34|38.71|40.46|44.82|38.42|41.56|32.48|34.18|36.71|50.83|51.61|58.58|59.78|60.83|62.54|65.2|60.37|43.53|47.97|46.77|44.29|48.7|25.74|36.24|32.74|50.71|73.8|71.69|77.54|78.68|79.02|64.8|67.14|65.9|55.5|52.79|52.71|71.95|79.11|73.23|82.74|95.76|89.76|100.98|
2025-07-04 01:29:19|usa_0618|NDAQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|3.2333|3.5067|2.3167|2.3|2.7667|2.85|2.8533|2.2933|2.0167|3.2533|3.6467|6.1933|8.1833|12.32|13.8333|8.8267|10.24|11.3833|9.7433|10.1867|12.5667|16.2333|12.93|10.1033|10.19|7.6767|6.5267|6.7333|7.1133|6.72|7.02|6.2233|6.63|8.0533|8.5833|8.0933|8.3567|8.1433|8.87|7.3833|7.7233|8.4033|10.7933|10.9033|10.6833|13.1983|12.38|12.51|14|15.9533|16.5667|16.795|17.34|18.8233|21.8567|20.99|22.85|22.67|23.0467|23.4233|25.71|25.0167|27.83|31.2967|28.8167|26.5033|29.1633|32.7633|33.36|35.8667|30.9267|39.5333|40.46|43.3|49.15|59.5667|63.6533|67.4133|60.44|50.8767|56.96|60.12|52.94|51.62|48.33|55.15|63|59.23|72.6|77.7|74.91|86.1|
2025-07-04 01:29:23|usa_0619|WLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:24|usa_0620|PKI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:25|usa_0621|INGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.64|17.94|16.94|12.625|15.19|11.97|15.22|15.22|16.375|12.03|13.25|11.375|14.53|12.83|16|14.365|17.625|16.075|15.56|14.375|15.065|14.58|15.015|15.925|17.225|20|23.275|23.05|26.78|25.99|23.76|20.17|23.89|29.57|30.6|32.54|34.54|35.59|45.45|45.87|36.75|37.14|49.11|32.28|28.85|21.2|26.79|28.52|29.23|34.66|30.3|37.5|46|51.82|55.28|39.24|52.59|57.65|49.52|55.16|64.43|72.32|65.62|66.17|68.46|68.08|75.04|75.79|84.84|77.82|79.81|87.31|95.84|106.79|129.41|133.06|124.96|120.43|119.21|120.64|139.8|128.92|110.7|104.96|91.4|94.69|82.49|81.74|92.95|75.5|83|75.68|78.67|89.92|90.5|89.01|96.64|87.15|88.16|80.52|97.93|101.73|105.95|98.4|108.53|116.85|114.7|137.43|137.56|135.21|135.62|
2025-07-04 01:29:28|usa_0622|CAR|price|0.28528347406514|||||||||||||||||||||||||||||||||||||||||||||||||16.7356|19.1453|22.0051|18.5892|20.9724|21.8463|23.3556|22.6407|20.1383|23.4748|28.1221|37.7742|23.8323|16.5038|10.9033|15.0143|17.1592|19.185|15.7293|17.6359|14.7164|12.214|11.4395|13.9085|16.9114|19.3995|12.3546|18.3032|17.1497|13.1745|10.9628|12.1068|13.613|17.1116|19.4757|23.2508|22.5464|21.8113|19.6283|20.54|19.91|21.36|17.42|17.35|17.43|15.01|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|263.3|267.67|182.03|236.46|194.8|176.67|220.29|162.8|122.46|95.45|101.01|83|75.9|92.63|181.46|
2025-07-04 01:29:34|usa_0623|SEIC|price|0|||||||||||||||||||||||||||||0.7383|0.8404|0.6175|0.8758|1.0025|1.0642|1.1146|1.0558|1.1775|0.93|1.0267|1.2925|1.1754|1.2442|1.6217|2.1442|2|1.5208|1.7917|1.4375|1.5833|1.875|1.7083|1.8125|1.875|1.7608|1.9375|1.8542|1.75|2.0108|2.75|3.5|5.6875|5.1667|5.7917|8.2817|7.7083|7.3542|7.44|9.9192|9.4533|9.9525|17.6875|28|15.595|23.7|16|22.555|21.405|14.085|11.94|13.59|13.1|15.995|16.275|15.235|16.5|14.52|16.84|20.965|18.08|18.675|18.79|18.5|20.265|24.44|28.095|29.78|30.115|29.04|27.28|32.17|24.69|23.52|22.2|15.71|12.21|18.04|19.68|17.52|21.97|20.36|20.34|23.79|23.88|22.51|15.38|17.35|20.69|19.89|21.44|23.34|28.85|28.43|30.91|34.73|33.61|32.77|36.16|40.04|44.09|49.03|48.23|52.4|43.05|48.11|45.61|49.36|50.44|53.78|61.06|71.86|74.91|62.52|61.1|46.2|52.25|56.1|59.255|65.48|46.34|54.98|50.72|57.47|60.93|61.97|59.3|60.94|60.21|54.02|49.05|58.3|57.55|59.62|60.23|63.55|71.9|64.69|69.19|82.48|77.63|89.86|
2025-07-04 01:29:38|usa_0624|JKHY|price|0||||||||||||||||||||||||||||||||||||||||||||1.9063|1.73|1.3333|1.4167|1.625|1.7083|2.4383|3.375|4.125|4.0633|5.6667|5.2917|5.9583|5.5625|6.0625|6.595|6.8125|9|8.595|11.9375|12.4375|9.1875|9.8125|9.235|13.4225|18.44|25.065|21.69|31.065|23.69|31|22.69|21.84|22.18|16.69|12.43|12.04|10.59|17.79|17.39|20.58|19.13|20.1|18.77|19.91|17.99|18.31|19.4|19.09|22.87|19.66|21.79|21.4|24.05|25.75|25.86|24.34|24.67|21.64|20.33|19.41|16.32|20.75|23.47|23.14|24.06|23.88|25.5|29.15|33.89|30.01|28.98|33.61|34.12|34.52|37.85|39.26|46.21|47.13|51.66|59.21|55.76|59.43|55.66|62.14|69.89|64.7|69.61|78.06|84.57|87.27|85.55|88.78|93.1|103.87|102.79|116.96|120.95|130.36|160.08|126.52|138.74|133.92|145.97|145.67|155.24|184.03|162.59|161.99|151.72|163.51|164.06|166.99|197.05|180.02|182.27|175.56|150.72|167.33|151.14|163.41|173.73|166.02|176.54|175.3|182.6|180.17|
2025-07-04 01:29:43|usa_0625|HCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.08|23.3|25.15|28.6|25.72|27.44|23.91|30.16|25.71|19.7|21.05|9.98|15.39|17.48|20.23|16.81|16.91|22.14|25.66|37.54|32.84|28.39|36.58|36.15|38.3|50.86|62.28|62.07|61.48|64.65|53.63|48.59|42.61|
2025-07-04 01:29:45|usa_0626|VOYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.53|27.06|29.82|35.19|35.49|36.41|39.1|42.86|43.11|46.47|38.38|37.6|29.99|23.38|28.41|40.28|37.64|36.15|40.62|50.51|50.07|47.67|49.42|39.52|49.96|52.89|54.77|60.98|40.55|46.65|47.6|57.75|63.65|60.8|60.72|66.77|68.33|60.5|59.16|60.88|68.79|70.68|66.01|73.19|73.41|71.32|78.49|68.59|67.27|69.01|
2025-07-04 01:29:48|usa_0629|MAA|price|0||||||||||||||||||||||||||||||||||||||||||||21.62|23.13|25|24.63|26.75|25.75|25|24.75|24.75|25.75|25.38|25.13|28.88|28|28.06|29.69|28.56|28.19|26.31|25.88|22.69|21.38|23.13|21.5|22.63|22.75|24.03|23.94|22.56|22.48|25.59|26|26.3|26.15|26.9|24.91|24.45|23.7|27.01|30.18|33.58|37.13|37.89|38.95|41.22|36.5|45.42|46.51|48.5|54.75|55.75|61.22|57.24|56.26|52.48|49.85|42.75|49.84|51.04|49.14|37.16|30.83|36.71|45.13|48.28|51.79|51.47|58.28|63.49|64.2|67.47|60.22|62.55|67.03|68.24|65.31|64.75|69.06|67.77|62.5|60.74|68.27|73.05|65.65|74.68|77.27|72.81|81.87|90.81|102.21|106.4|93.99|97.92|101.74|105.38|106.88|100.56|91.24|100.67|100.18|95.7|109.33|117.76|130.01|131.86|103.03|114.67|115.95|126.69|144.36|168.42|186.75|229.44|209.45|174.67|155.07|156.99|151.04|151.86|128.65|134.46|131.58|142.61|158.9|154.57|167.58|148.01|
2025-07-04 01:29:52|usa_0630|LM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:53|usa_0631|SCI|price|0.055555555555556||||||||||||||||||||||||||||4.3967|4.6467|5.3933|5.9767|7.1733|7.1733|7.8367|7.55|8.15|7.82|8.09|7.74|9.545|8.85|10.955|12.035|11.68|11.44|12.3|12.47|13.165|13.335|16.16|19.055|23.275|25.36|26.37|27.32|28.58|32.97|32.81|29.44|41.13|40.06|36.86|34.76|13.94|20.41|15.69|9.56|3|5.12|2.56|2.31|4.75|4.67|7.9|6.37|5.3|3.91|2.25|3.15|2.78|3.38|4.03|4.85|7.47|7.39|6.35|6.61|7.48|7.04|8.67|8.37|7.8|8.05|7.51|9.12|11.86|12.15|12.12|14.47|10.14|11.11|9.57|6.9|3.49|4.53|6.32|6.87|9.18|8.98|8.52|8.28|11.06|11.77|10.47|10|11.26|11.58|12.85|14.04|16.73|16.88|18.97|18.01|19.88|18.77|21|21.87|26.05|27.68|30.51|28.26|24.68|26.67|27.72|25.6|30.88|32.22|34.73|35.46|37.74|36.51|39.35|41.47|40.15|41.61|46.14|45.48|39.11|36.74|43.36|46.31|51.05|53.44|62.49|68.49|65.82|65.61|74.46|60.61|68.78|70.19|66.65|54.42|74.21|71.71|79.91|81.65|80.2|79.9|81.67|
2025-07-04 01:29:59|usa_0632|NVR|price|0|||||||||||||||||||||||||||||||||||||||||||8.87|9.75|7.5|6.25|5.88|5.5|5.88|7.31|9.75|10|9.56|11.13|9.44|13|15.13|15.25|26|21.88|31.56|41.13|33|47.69|42.13|52.19|50.5|47.75|54|57|81|123.6|163|148|140.51|204|315.5|323|299.83|326.5|329|411|466.5|466|460|484.2|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|4467.27|4004.14|3987.08|4612.58|5572.19|6350.62|5963.3|7000.45|8099.96|7588.56|9811.8|8178.9|7244.39|7385.66|
2025-07-04 01:30:04|usa_0633|GRMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|9.94|11.175|7.2|10.575|11.06|11.01|9.245|14.89|17.47|19.95|22.5|27.485|20.04|17.86|20.385|31|23.505|20.76|33.09|33.215|40.515|48.53|43.12|54.95|54.87|71.62|108.7|103.32|59.16|43.67|34.94|19.43|20.77|22.28|37.74|30.4|38.63|32.1|30.64|30.57|33.98|33.97|31.46|39.56|47.32|38.34|41.99|41.07|34.56|34.95|44.42|46.2|54.34|59.91|51.99|53.36|47.52|47.24|35.19|36.26|39.49|42.51|49.01|49.74|51.01|51.36|54.03|58.8|58.21|61.44|69.59|61.33|86.35|81.21|84.81|98.68|73.53|97.73|95.01|119.14|130.73|142.36|158.05|132.84|121.39|95.65|81.68|90.37|96.74|105.42|103.23|126.05|147.98|159.96|173.99|208.99|208.77|203.54|
2025-07-04 01:30:08|usa_0634|DKS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.035|4.8625|6.875|9.5475|11.71|12.785|13.485|15.275|16.47|16.69|16.41|19.515|14.69|18.225|20.5|18.17|24.88|24.7|28.955|28.31|32.8|31.43|28.6|18.71|14.31|11.6|18.84|19.04|22.66|23.62|28.87|24.5|28.79|34.9|41.1|39.25|38.31|41.11|50.08|48.54|50.34|48.31|48.04|50.97|53.5|52.96|52.68|43.74|45.14|52.73|55.79|50.46|43.22|34.36|46.99|49.83|55.07|51.6|50.23|37.25|26.26|31.46|32.57|35.5|32.85|34.25|38.31|37.13|40.36|44.23|29.73|42.97|57.66|65.84|83.77|98.17|124.36|113.35|97.15|91.89|114.93|130.76|145.82|135.47|107.24|149.07|205.48|212.11|204.37|250.04|189.51|206.055|
2025-07-04 01:30:11|usa_0635|OII|price|0.0018237082066869||||||||||||||||||||||||||||||||||||||||||||3.0625|3|3.5325|3.22|2.47|2.5|2.345|2.375|3.4075|3.9375|4|4.5|3.9075|3.625|5.4225|6.2025|4.9375|5.735|3.5|3.595|3.7825|4.125|4.4075|3.39|4.6875|4.3125|3.8125|3.515|5.375|5.95|5.25|4.875|7.25|6.625|5.1875|6.925|5.4625|5.64|6.375|5.765|7.6125|7|8.2675|8.8875|9.375|8.2025|10.725|12.03|14.325|15.2575|21.86|17.995|21.06|23.77|28.08|38.635|31.5|33.39|30.32|14.085|18.435|22.785|25.46|25.55|31.745|32.75|24.74|30.935|44.725|43.71|43.2|41.83|53.89|51.63|51.69|52.33|66.41|70.17|81.09|85.88|71.86|73.28|67.91|70.27|53.93|55.11|40.02|42.02|33.24|36.65|27.88|23.8|27.08|26.39|25.65|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|15.16|11.33|10.62|13.99|17.63|17.73|22.45|21.99|23.4|22.91|30.02|24.4|21.81|17.75|21.31|
2025-07-04 01:30:18|usa_0636|ZION|price|0|||||||||||||||||||||||||||||2.7575|2.8963|2.5537|3.2988|3.7662|4.1975|4.6963|4.5512|5.225|6.0912|6.4787|8.245|10.46|8.7175|9.3175|8.2225|9.25|9.9375|9.875|8.97|9.4375|12.5|15.3125|20.0625|17.6875|18.1875|22.125|26|29.6875|37.63|37.5|45.38|52.63|53.13|40.81|62.38|66.5|63.5|55.13|59.19|41.63|45.88|51.13|62.44|52.09|59|53.66|52.58|59.27|52.1|43.53|39.35|42.78|50.6|55.99|61.34|57.1|61.45|61.04|68.03|69.02|73.53|71.22|75.56|82.73|77.94|79.81|82.44|84.52|76.91|68.67|46.69|45.55|31.49|38.7|24.51|9.83|11.56|17.97|12.83|21.84|21.57|21.36|24.23|23.06|24.01|14.08|16.28|21.46|19.42|20.66|21.4|24.99|28.92|27.42|29.96|30.98|29.47|29.06|28.51|27|31.735|27.54|27.3|24.21|25.13|31.02|43.04|42|43.91|47.18|50.83|52.73|52.69|50.15|40.74|45.41|45.98|44.52|51.92|26.76|34|29.22|43.44|54.96|52.86|61.89|63.16|65.56|50.9|50.86|49.16|29.93|26.86|34.89|43.87|43.4|43.37|47.22|54.25|49.86|51.94|
2025-07-04 01:30:24|usa_0638|TRN|price|0||||||||||||||||||||||||||||3.1831|3.4518|3.5718|2.6008|2.3673|3.4582|3.551|3.6773|3.5382|4.0036|4.1684|4.4531|5.3776|6.3597|7.014|7.7833|9.0861|9.1173|8.4287|7.6178|7.5578|8.9686|7.9777|7.4378|7.5578|8.3688|8.1576|8.0089|8.9974|7.2891|7.6178|11.5766|10.7081|13.1962|9.9571|7.7833|9.2373|7.0491|8.0377|7.409|6.8236|5.6839|4.4387|5.6096|5.9982|4.6786|4.9186|5.1945|6.5189|5.8327|4.9714|3.9492|4.5491|4.1316|4.4411|6.2022|7.3994|6.6701|7.6274|7.4786|8.1768|6.7588|7.685|9.7148|10.5737|13.0498|14.5398|11.5778|12.6683|15.0868|15.6698|13.5105|9.9907|9.5912|12.4848|9.2601|5.6719|3.2894|4.9018|6.1866|6.2766|7.1835|6.3773|8.0149|9.5768|13.1974|12.5531|7.7054|10.8184|11.8585|8.9902|10.7861|12.8914|16.314|13.8344|16.3212|19.6215|25.9376|31.4692|33.6286|20.1613|25.5597|19.0241|16.3176|17.2894|13.1794|13.3665|17.4045|19.9814|19.1104|20.1757|22.9613|26.9633|23.4867|24.66|26.3731|20.59|21.73|20.75|19.68|22.15|16.07|21.29|19.5|26.39|28.49|26.89|27.17|30.2|34.36|24.22|21.35|29.57|24.36|25.71|24.35|26.59|27.85|29.92|34.84|35.1|28.06|27.01|
2025-07-04 01:30:29|usa_0640|ALLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9677|27.3387|24.62|23.14|23.77|20.98|22.43|19.93|18.86|18.08|15.28|19.15|19.85|19.84|20.99|23.83|29.22|26.59|25.25|26.69|22.5|27.49|29.84|33.74|30.56|15.77|19.83|24.45|34.76|46|49.48|52.02|47.9|45.15|34.5|28.1|23.68|24.23|26.58|26.44|34.86|39.81|39.59|34.97|35.65|37.45|37.95|
2025-07-04 01:30:32|usa_0641|DPZ|price|0.010548523206751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|15.59|17.88|18.82|25.08|21.16|27.76|27.7|22.8|27.18|31.97|33.51|21.21|14.68|13.36|13.28|13.36|4.91|6.82|8.49|8.37|7.78|13.86|15.7|12.32|15.36|18.05|18.59|26|31.9|35.97|34.37|34.14|40.38|51.18|51.43|62.58|66.35|75.26|75.09|72|87.3|101.05|113.96|111.04|105.81|130.09|133.81|135.55|164.89|184.94|180.59|212.52|185.75|233.87|233.53|276.75|261.77|258.1|273.43|257.93|271.75|338.74|362.03|387.81|397.03|368.13|401.03|474.97|465.78|394.74|378.83|392.11|321.56|311.51|330.27|392.33|349.91|492.13|487.71|404.17|413.81|447.12|487.58|451.875|
2025-07-04 01:30:36|usa_0642|CDNS|price|0||||||||||||||||||||||||||||||||||||||||||||2.4444|3.1111|3.7222|4.0289|4.5844|5.8889|7.2222|8.7222|14|14.71|16.875|18|19.75|17.25|16.75|26.75|24.5|34.63|31.25|25.56|29.75|25.75|12.63|13.38|24|20.63|20.38|25.69|27.5|18.49|18.63|16.65|21.92|22.61|16.12|10.17|11.79|10|12.06|13.4|17.98|14.74|14.63|13.04|13.81|14.95|13.66|16.16|16.92|18.49|17.12|16.96|17.91|21.06|21.96|22.19|17.01|10.68|10.1|6.76|3.66|4.2|5.9|7.34|5.99|6.67|5.79|7.63|8.26|9.75|10.56|9.24|10.4|11.84|10.99|12.865|13.51|13.93|14.48|13.51|14.02|15.54|17.49|17.21|18.97|18.44|19.66|20.68|20.81|23.58|24.3|25.53|25.22|31.4|33.49|39.47|41.82|36.77|43.31|45.32|43.48|63.51|70.81|66.08|69.36|66.04|95.96|106.63|136.43|136.99|136.82|151.44|186.35|164.46|150.03|163.43|160.64|210.09|234.52|234.3|272.37|311.28|307.75|271.03|300.46|254.33|308.15|
2025-07-04 01:30:40|usa_0643|ATO|price|0||||||||||||||||||||||||||||11.7467|12|11.08|11.2467|11.08|11.3333|11.6667|14|15.3333|13.3333|13|14.9133|15.6667|16.58|18.7467|20.3333|18.4133|11.94|18.38|17.75|17|18.5|20.25|19.38|23|23|30.63|23.38|23.88|25.38|24|24.88|30.25|29.63|30.5|28.56|32.25|24.06|25|24.13|20.44|16.38|17.5|20.63|24.38|23.8|24.46|21.6|21.25|23.76|23.44|21.5|23.32|21.26|24.8|23.94|24.3|25.57|25.6|25.19|27.35|27|28.8|28.25|26.16|26.33|27.91|28.55|31.91|31.28|30.06|28.32|28.04|25.5|27.57|26.62|23.7|23.12|25.04|28.18|29.4|28.57|27.04|29.25|31.2|34.1|33.25|32.45|33.35|31.46|35.07|35.79|35.12|42.69|41.06|42.59|45.42|47.13|53.4|47.7|55.74|55.3|51.28|58.18|63.04|74.26|81.32|74.47|74.15|78.99|82.95|83.84|85.89|84.24|90.14|93.91|92.72|102.93|105.56|113.89|111.86|99.23|99.58|95.59|95.43|98.85|96.11|88.2|104.77|119.49|112.1|101.85|112.07|112.36|116.34|105.93|115.9|118.87|116.65|138.71|139.27|154.58|154.11|
2025-07-04 01:30:45|usa_0644|SAVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:30:46|usa_0645|STWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0855|15.9646|15.247|15.5856|13.6666|15.8598|17.2224|18.3512|16.3274|14.1343|14.9325|17.3353|16.8918|19.5687|18.7463|22.8261|18.9801|19.8348|22.3827|23.73|23.58|22.87|23.66|24.51|21.56|21.52|20.62|19.44|20.38|22.88|22.3|22.45|22.76|21.96|21.79|21.31|22.36|22.02|20.3|22.6|22.83|24.39|25.33|8.8|14.96|15.55|19.78|24.27|26.94|24.79|24.99|24.02|21.92|22.89|19.19|17.56|19.22|20.98|22.14|20.1|19.2|20.56|19.5|20.12|20.27|
2025-07-04 01:30:49|usa_0647|SBH|price|0||||||||||||||||||||||||||||7.3333|7.9567|8.4567|6.9167|11.0833|9.9567|7.5|7.8333|10.54|8.5|7.25|7.9567|8.5|8.8333|8.6233|7.54|7.7067|6.9167|7.21|7.7933|9.0833|9.8767|10.0833|10.1667|11.46|12.8333|15.46|14.46|16|17.42|18.7533|20.2933|21.3733|20.2933|19.3333|15.5867|17.7933|15.5867|17.7533|15.42|17.2067|15.8733|20.3533|19.2067|28.54|26.44|28.0267|25.9267|29.8267|36|31.8667|32.6867|33.6|32.8533|34.0667|39.2133|42.0533|43.87|50.14|43.48|48.57|47.86|43.33|44.75|45.75|44.23|48.72|50.59|7.8|9.19|9|8.45|9.05|6.9|6.46|8.6|5.69|5.68|6.36|7.11|7.65|8.92|8.2|11.2|14.53|14.01|17.1|16.6|21.13|24.8|25.74|25.09|23.57|29.38|31.1|26.16|30.23|27.4|25.08|27.37|30.74|34.37|31.58|23.75|27.89|32.38|29.41|25.68|26.42|20.44|20.25|19.58|18.76|16.45|16.03|18.39|17.05|18.41|13.34|14.89|18.25|8.08|12.53|8.69|13.04|20.13|22.07|16.85|18.46|15.63|11.92|12.6|12.52|15.58|12.35|8.38|13.28|12.42|10.73|13.57|10.45|9.03|9.26|
2025-07-04 01:30:54|usa_0648|DCI|price|1||||||||||||||||||||||||||||0.8958|0.9738|1.2813|1.1563|1.5313|1.4375|1.4638|1.6563|1.8283|1.87|1.8906|2.3594|2.3906|2.1331|2.3206|2.6331|1.4706|2.7975|3.0625|2.875|2.8912|3.11|3.3438|3.0475|3.2662|3.2813|3.0787|3.6563|3.86|4.2813|5.0938|6.3288|5.625|6.345|4.64|4.5475|4.5775|5.595|6.2025|5.8125|5.1575|5.8125|4.7975|5.6575|6.975|6.92|7.7|7.8875|9.2525|10.7875|8.38|7.8925|8.4875|9.98|12.1875|14.305|13.505|13.715|13.315|14.85|15.59|14.875|16.29|15.625|17.275|16.62|16.445|18.775|17.61|17.96|18.195|21.43|20.94|21.77|22.555|17.575|15.56|16.495|19.005|17.835|19.12|23.15|23.735|24.36|29.3|30.615|27.69|32.025|36.15|34.66|34.13|32.27|37.61|36.38|36.25|39.61|41.26|42.09|38.79|41.58|36.56|37.37|33.6|30.2|28.18|32.68|36.13|36.52|42.25|46.28|47.49|47.21|50.66|44.26|47.7|51.28|47.28|53.54|49.95|52.74|51.85|43.83|48.34|47.5|59.44|62.88|66.19|60.01|55.66|49.04|54.41|57.45|62.35|63.55|62.83|57.66|64.59|72.2|74.82|73.16|71.19|65.73|71.14|
2025-07-04 01:31:00|usa_0649|NNN|price|0||||||||||||||||||||||||||||||||||||||||||||14|13.88|13.63|12.25|12.25|12.13|13.13|13.25|12.75|13.25|13.88|13.63|15.88|14.75|15.31|15.94|17.88|17.63|16.19|14.63|13.25|11.19|12.88|10.63|9.94|10.44|10.5|10.38|10.19|11.8|14.25|13.25|13|13.96|16|16.12|15.33|15.1|17.24|17.03|17.8|19.75|17.2|18.22|20.6|18.45|20.47|20|20.37|23.3|19.95|21.6|22.95|24.19|21.86|24.38|23.38|22.05|20.9|23.95|17.19|15.84|17.35|21.47|21.22|22.83|21.44|25.11|26.5|26.13|24.51|26.87|26.38|27.19|28.29|30.5|31.2|36.17|34.4|31.82|30.33|34.32|37.19|34.57|39.37|40.97|35.01|36.27|40.05|46.2|51.72|50.85|44.2|43.62|39.1|41.66|43.13|39.26|43.96|44.82|48.51|55.39|53.01|56.4|53.62|32.19|35.48|34.51|40.92|44.07|46.88|43.19|48.07|44.94|43|39.86|45.76|44.15|42.79|35.34|43.1|42.74|42.6|48.49|40.85|42.65|43.18|
2025-07-04 01:31:05|usa_0650|KAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9956|5.6909|4.6328|4.818|5.2148|5.672|6.7981|4.8633|5.1052|6.0877|6.1632|7.5501|7.2856|7.5085|8.7404|10.4635|10.6789|11.2306|12.0922|10.7243|13.2145|13.9627|14.5296|13.377|13.9136|14.2877|14.9868|16.3132|16.0789|16.6003|16.0335|17.7756|19.2115|20.3376|21.0896|22.5595|17.6509|19.3891|23.6289|25.08|21.73|12.2|15.78|13.75|18.61|14.94|17.64|15.52|15.5|18.3|14.77|12.36|12.98|12.41|15.19|15.21|14.92|16.96|16.51|16.92|20.12|20.59|24.45|
2025-07-04 01:31:08|usa_0651|NFG|price|0||||||||||||||||||||||||||||8.195|7.875|7.52|7.755|7.83|7.745|8.16|8.415|8.585|8.67|9.205|9.565|10.935|12|12.665|13.95|13.185|15|14.69|14.94|12.75|14|14.315|14.375|16.815|17.315|18|18.375|20.625|21.375|21|22|24.375|23.5|21.78|23.5|22.595|19.625|24.25|23.595|23.25|22.28|24.39|28.03|31.47|26.79|25.995|23.03|24.7|24.35|22.51|19.87|20.73|21.87|26.05|22.85|24.44|24.6|25|28.33|28.34|28.59|28.91|34.2|31.19|32.72|35.14|36.35|38.54|43.26|43.31|46.81|46.68|47.21|59.48|42.18|31.33|30.67|36.08|45.81|50|50.55|45.88|51.81|65.62|74|72.8|48.68|55.58|48.12|46.98|54.04|50.69|61.35|57.95|68.76|71.4|70.04|78.3|69.99|69.53|60.33|58.89|49.98|42.75|50.05|56.88|54.07|56.64|59.62|55.84|56.61|54.91|51.45|52.96|56.06|51.18|60.96|52.75|46.92|46.54|37.29|41.93|40.59|41.13|49.99|52.25|52.52|63.94|68.7|66.05|61.55|63.3|57.74|51.36|51.91|50.17|53.72|54.19|60.61|60.68|79.19|84.71|
2025-07-04 01:31:12|usa_0653|GNTX|price|0||||||||||||||||||||||||||||||||||||||||||||1.9844|1.4219|1.5938|1.4844|1.5156|1.3125|1.2344|1.5|1.375|1.8594|2.4375|2.8438|2.5162|2.4688|2.4688|3.1012|3.36|4.2425|4.5325|3.75|5|5.39|7|5.165|6.9375|9.265|6.2825|6.25|4.6575|5.7825|6.9675|5.9725|6.6825|7.4075|6.8675|6.7975|7.91|6.3625|7.6625|8.7075|11.04|10.8425|9.92|8.7825|9.255|7.975|9.1|8.7|9.75|8.73|7|7.105|7.78|8.125|9.845|10.72|8.885|8.575|7.22|7.15|4.415|4.98|5.8|7.075|8.925|9.71|8.99|9.7625|14.78|15.125|15.115|12.025|14.795|12.25|10.435|8.495|9.425|10.005|11.525|12.795|16.49|15.765|14.545|13.385|18.065|18.3|16.42|15.5|16.01|15.69|15.45|17.56|19.69|21.33|18.97|19.8|20.95|23.02|23.02|21.46|20.21|20.68|24.61|27.535|28.98|22.16|25.77|25.75|33.93|35.67|33.09|32.98|34.85|29.17|27.97|23.84|27.27|28.03|29.26|32.54|32.66|36.12|33.71|29.69|28.73|23.3|21.99|
2025-07-04 01:31:17|usa_0654|AXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|24.8|29.27|27.82|27.9|25.95|27.35|27.08|27.95|28.56|30.96|31.1|29.39|32.99|34.01|33|40|37.37|40.24|33.35|31.65|32.23|27.85|24.63|25.9|28.88|28.45|31.46|30.1|32.43|36.12|33.21|30.91|27.02|32.7|33|31.52|35.83|34.52|41.73|45.51|43.49|47.17|46.1|44.32|48.3|51.51|51.3|53.15|54.05|57|55.06|52.11|54.81|65.77|66.94|64.2|56.73|50.2|57.62|55.75|57.66|50.19|55.9|58.52|64.83|59.56|38.7|42.25|46.05|50.83|50.51|49.38|45.05|53.98|56.93|57.24|53.03|54.63|54.84|53.66|57.85|54.56|63.36|71.51|79.42|89.98|94.87|102.58|
2025-07-04 01:31:20|usa_0657|LPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:21|usa_0658|NCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:22|usa_0659|MSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:23|usa_0661|AVY|price|0.20263788968825||||||||||||||||||||||||||||13.685|12.75|11.935|8.625|12.125|12.125|11.875|11.25|12.935|13.435|14.185|13.31|14.375|15.125|14.125|14.185|13.94|14.44|16.315|16.815|19.94|20.315|20.065|22.375|27|28.5|25.875|32.94|38.5|36.75|44.13|39.81|53.38|52.38|57.44|41.44|57.5|68.25|61.38|62.5|61.06|65.63|54.25|50.5|52.02|56.07|51.26|46.3|61.04|64.05|62.21|62.24|58.67|53.01|53.96|52.58|62.21|64.23|60.57|60.84|61.93|52.35|56.67|56.65|58.48|62.5|58.63|63.14|64.26|62.2|61.34|57.9|49.25|48.19|44.01|35.02|22.34|28.74|26.73|35.65|36.41|39.03|35.85|36.35|41.96|41.74|31.55|26.6|30.13|31.98|30.79|32.38|43.07|41.45|44.73|47.12|50.67|48.66|47.21|46.85|52.91|55.59|60.85|64.97|72.11|72.61|77.89|69.79|80.6|83.21|92.93|106.17|106.25|104.81|114.68|90.72|113|110.65|114.87|127.86|101.87|110.39|113.34|138.39|183.65|214.17|210.68|217.72|173.97|180.6|190.46|169.55|178.93|174.48|184.01|174.07|223.25|217.28|216.83|207.03|177.97|171.11|183.27|
2025-07-04 01:31:29|usa_0662|ON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.94|21.88|10.88|5.25|5.34|4.55|1.85|2.07|4.2|2.06|1.25|1.37|1.27|2.7|4|6.48|7.55|5.02|3.13|4.54|3.95|4.6|5.15|5.53|7.26|5.88|5.88|7.57|8.92|10.72|12.56|8.88|5.68|9.17|6.76|3.4|3.9|6.86|8.25|8.82|8|6.38|7.21|9.88|9.86|10.47|7.18|7.72|9.01|7.1|6.175|7.05|8.275|8.08|7.309|8.24|9.4|9.14|8.94|10.13|12.11|11.69|9.4|9.8|9.59|8.82|12.32|12.76|15.49|14.04|18.47|20.94|24.46|22.235|18.43|16.51|20.57|20.21|19.21|24.38|12.44|19.82|21.69|32.73|41.61|38.28|45.77|67.92|62.61|50.31|62.33|62.37|82.32|94.58|92.95|83.53|73.55|68.55|72.61|63.05|40.69|52.41|
2025-07-04 01:31:33|usa_0663|HXL|price|0||||||||||||||||||||||||||||15.09|13.4|13.74|7.22|10.01|10.71|15.17|12.67|11.46|12.89|10.44|11.77|9.25|9.62|9.88|6|4|3.5|3|5.63|4.5|5|7.25|10.63|11.25|11.75|15.25|19.38|16.25|17.63|17.25|28.69|24.94|27.5|22.88|10.75|8.38|7.25|10.13|5.81|5.56|5|9.5|13.38|8.94|9.95|12.75|4|3.08|4|4.35|2.48|3|2.91|3.2|5.9|7.41|7.28|11.58|13.82|14.5|15.51|16.92|18.29|18.05|21.97|15.71|14.15|17.41|19.85|21.07|22.71|24.28|19.11|19.3|13.69|7.39|6.57|9.53|11.44|12.98|14.44|15.51|17.79|18.09|19.69|21.89|22.16|24.21|24.01|25.79|24.02|26.96|29.01|34.05|38.8|44.69|43.54|40.9|39.7|41.49|51.42|49.74|44.86|46.45|43.71|41.64|44.3|51.44|54.55|52.79|57.42|61.85|64.59|66.38|67.05|57.34|69.16|80.88|82.13|73.31|37.19|45.22|33.55|48.49|56|62.4|59.39|51.8|59.47|52.31|51.72|58.85|68.25|76.02|65.14|73.75|72.85|62.45|61.83|62.7|54.76|56.49|
2025-07-04 01:31:38|usa_0664|NDSN|price|1||||||||||||||||||||||||||||5.5|5.16|4.5925|4.2912|5.1075|5.4588|5.8688|9.445|10.2525|11.3925|11.415|10.545|10.575|9.0275|9.505|12.1375|14.1875|14.375|13.6875|14|14.0625|13.875|13.9375|14.4375|13.5|15.125|12.625|13.75|15.1875|12.5|15.25|12.4075|12.2825|11.7825|11.765|11.2025|15.9375|15.0625|14.375|11.0775|10.75|11.1725|14.125|14.345|14.625|13.455|12.45|11.215|13.225|15.49|12.05|12.955|11.05|12.63|12.08|13.855|18.11|17.28|20.935|17.51|18.815|16.11|16.685|18.585|22.71|26.725|22.75|23.025|25.86|22.915|22.88|26.75|24.94|29.515|35.33|18.465|15.105|18.14|22.45|26.385|28.27|35.91|31.525|39.01|46.155|56.97|51.03|46.37|45.34|53.9|51.26|59.03|67.62|69.49|72.16|72.09|69.32|74.35|75.17|76.55|72.86|79.65|74.11|71.24|60.43|76.73|88.29|100.13|113.53|125.2|127|126.69|143.72|128.6|134.11|122.67|129.64|145.95|141.66|156.81|168.86|160.91|193.63|193.43|178.99|211.41|226.13|254.21|232.54|215.69|230.99|225|243.3|216.31|251.61|212.59|251.72|258.19|250.33|247.89|220.22|189.57|222.83|
2025-07-04 01:31:44|usa_0665|WRB|price|0|0.2982|0.3414|0.3674|0.3414|0.3285|0.3285|0.3976|0.3717|0.3803|0.3803|0.51|0.873|1.3744|1.517|1.1539|0.9984|1.2706|0.9984|0.9854|0.9119|0.9119|0.9767|1.0502|1.1194|1.1107|1.2058|1.5343|1.5256|0.982|1.06|0.8259|0.9755|1.1445|1.151|0.9364|1.1901|1.2927|1.3024|1.7168|1.6778|1.8339|1.517|1.6583|1.3656|1.3656|1.512|1.4047|1.4632|1.4292|1.3852|1.7707|2.0972|1.8046|1.629|1.7851|1.9802|1.9899|2.2974|2.5243|2.5682|2.773|2.3446|1.7488|1.9935|1.4339|1.4632|1.3461|1.2221|1.3496|1.0974|2.0227|2.7619|2.6373|2.4242|2.8093|3.1429|3.363|3.219|2.9849|3.4774|3.7619|4.6266|4.5116|4.6025|5.2517|5.656|5.5519|6.2117|6.5317|7.0479|7.7985|9.4064|11.4686|10.1126|10.4859|10.2252|9.8133|9.6415|8.7793|8.8326|8.2044|7.1585|6.9778|9.1852|6.6815|6.3615|7.4904|7.3007|7.7304|7.84|8.0207|8.1126|9.5437|9.6119|8.797|10.1896|10.7022|11.5319|11.1081|11.1822|13.1467|12.1067|12.6993|12.8563|12.3319|13.7215|14.163|15.1881|14.9659|15.3867|16.1096|16.2222|16.6519|17.7541|17.1141|19.7067|20.9274|20.4948|19.7748|21.2296|21.5407|21.4548|23.683|21.8993|25.1022|29.3022|32.1022|30.7111|23.1867|25.4622|27.1778|29.52|33.4889|33.08|32.5244|36.6178|44.3933|45.5067|43.0533|48.38|41.5067|39.7067|42.3267|47.1467|58.96|52.3867|56.73|58.52|71.16|73.47|
2025-07-04 01:31:49|usa_0666|CNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.91|18.46|18.52|16.37|13.92|12.49|13.32|7.43|9.66|10.55|10.24|14.53|17.74|13.15|15.58|17.23|19.1|20.59|19.34|18.41|22.11|22.59|23.47|25.29|28.62|27.63|31.32|33.16|28.35|34.62|35.45|36.15|43.75|40.02|33.26|33.08|36.02|33|38.05|38.49|44.13|38.34|35.23|34.44|39.16|34.79|38.4|36.63|39.94|35.25|38.58|33.98|6.58|12.81|10|16.58|20.41|22.56|19.13|17.33|17.43|13.85|12.52|8.95|14.27|16.42|18.09|14.14|18.07|19.39|27.84|30.83|24.84|31.89|
2025-07-04 01:31:52|usa_0667|EV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:53|usa_0668|SNH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:54|usa_0669|TFX|price|0||||||||||||||||||||||||||||9.4567|9.8733|11.5433|9.4167|10.96|14.3333|14.375|16.75|16.5|17.565|15.875|13.875|15.5|16|15.56|16.375|18.5|18.065|16.315|17.875|17.75|20.125|21.5|20.25|20.5|22.565|23.875|24.815|26.065|26.44|31.25|34.63|37.75|42|38|35|45.63|34.06|43.44|39.44|31.31|35.38|35.72|34.38|44.19|40.95|44|37.39|47.31|54.69|57.15|45.58|42.89|35.7|42.55|43.43|48.33|49.23|50.15|42.5|51.94|51.18|59.37|70.5|64.98|71.63|54.02|55.64|64.56|68.07|81.78|77.92|63.01|47.71|55.59|63.49|50.1|39.09|44.83|48.31|53.89|64.07|54.28|56.78|53.81|57.98|61.06|53.77|61.29|61.15|60.91|68.84|71.31|84.51|77.49|82.28|93.86|107.24|105.6|105.04|114.82|120.83|135.45|124.21|131.45|157.01|177.31|168.05|161.15|193.73|207.76|241.97|248.82|254.98|268.21|266.09|258.48|302.16|331.15|339.75|376.44|292.86|363.98|340.42|411.57|415.46|401.79|376.55|328.48|354.83|245.85|201.46|249.63|253.31|242.03|196.41|249.34|226.17|210.33|247.32|177.98|138.19|118.36|
2025-07-04 01:31:59|usa_0670|R|price|0||||||||||||||||||||||||||||12.51|12.95|14.84|8.95|10.44|12.28|13.62|12.66|14.56|17.64|18.74|17.49|20.27|20.65|23.28|22.74|23|24.75|25.13|25.63|22|24|23.88|25.38|24.75|27.25|28.13|29.63|28.13|29.25|33|35.94|32.75|38|31.56|24.88|26|27.63|25.75|20.38|24.44|22.69|18.94|18.44|16.63|17.99|19.6|19.99|22.15|29.54|27.09|24.93|22.44|20.51|25.62|29.32|34.15|38.73|40.07|47.04|47.77|41.7|36.6|34.22|41.02|44.78|58.43|51.68|51.06|49.34|53.8|49|47.01|60.91|68.88|62|38.78|28.31|27.92|39.06|41.17|38.76|40.23|42.77|52.64|50.6|56.85|37.51|53.14|52.8|36.01|39.06|49.93|59.75|60.79|59.7|73.78|79.92|88.09|89.97|92.85|94.89|87.37|74.04|56.83|64.78|61.14|65.95|74.44|75.44|71.98|84.55|84.17|72.79|71.86|73.07|48.15|61.99|58.3|51.77|54.31|26.44|37.51|42.24|61.76|75.65|74.33|82.71|82.43|79.33|71.06|75.49|83.57|89.24|84.79|106.95|115.06|120.19|123.88|145.8|156.86|143.81|159|
2025-07-04 01:32:03|usa_0671|GWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:04|usa_0672|CRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.325|12.625|14.05|14.8|13.62|16.515|19.125|27.14|28.74|28.7|34.98|25.25|26.63|26.17|25.44|26.51|19.93|19.94|15.49|14.56|19.73|17.77|18.81|22.92|26.84|24.99|30.65|28.66|26.76|31.5|27.9|30.9|31.47|38.98|48.7|53.66|54.53|53.55|56.87|73.38|75.73|70.71|75.68|69.48|77.24|82.67|91.72|106.63|89.59|89.73|103.61|105.92|89.87|91.39|89.88|88.1|98.45|115.04|105.78|108.94|93.56|81.62|95.85|97.21|89.35|110.29|65.27|79.33|88.57|94.37|84.8|102.22|94.41|99.77|95.34|71.26|69.86|75.54|71.32|69.37|67.99|75.46|83.76|63.83|70.12|55.51|40.94|31.15|
2025-07-04 01:32:08|usa_0673|OC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|29.69|31.8|34.26|26.59|20.61|17.21|23.65|22.71|16.48|8.51|12.17|23.44|26.14|23.79|31.42|24.57|31.4|33.92|36.88|25.24|28.07|36.5|27.25|33.35|36.39|41.32|40.85|40.68|40.25|42.91|38.91|33.86|35.58|42.43|41.67|44.79|47.44|47|49.2|51.66|52.86|61.14|66.05|74.44|91.99|79.79|65.14|58.79|42.99|46.32|54.6|60.52|65.26|34.8|54.45|68.24|75.67|89.82|96.98|87.58|90.16|95.39|76.3|80.76|87.92|92.86|128.27|137.21|148.26|158.9|173.86|170.79|170.91|144.88|137.99|
2025-07-04 01:32:13|usa_0674|LII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.19|15.5|9.19|8.75|13.25|9.38|7.75|10.3|10.95|9.3|9.7|13.22|17.99|13.23|12.55|14.4|12.87|14.61|16.7|18.55|18.1|14.94|20.35|21.92|21.17|27.41|28.2|29.86|26.48|22.9|30.61|35.7|34.23|33.8|41.42|35.97|28.96|33.27|32.29|26.46|32.11|36.12|39.04|44.32|41.57|41.69|47.29|52.58|43.07|25.78|33.75|40.3|46.63|48.36|52.52|63.49|64.54|75.26|85.06|90.91|89.57|76.87|95.07|111.69|107.69|113.33|124.9|135.19|142.6|157.03|153.17|167.3|183.64|178.97|208.26|204.37|200.15|218.4|218.86|264.4|275|242.97|243.97|181.79|232.99|272.61|273.97|311.59|350.8|294.17|324.36|257.86|206.59|222.67|239.23|251.28|326.07|374.44|447.52|488.76|534.98|604.29|609.3|560.83|573.24|
2025-07-04 01:32:16|usa_0675|NCLH|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|21.22|11.57|14.64|12.14|13.16|21.07|16.29|20.38|21.34|18.64|20.95|25.75|19.15|19.4|
2025-07-04 01:32:18|usa_0677|STLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5625|4.7825|4.375|6.25|5.875|4|5.3125|3.47|3.25|2.9375|4.14|3.8675|3.9225|3.985|2.89|2.265|2.2975|2.75|2.7825|3.125|2.4725|2.9025|4.1025|4.1175|3.2725|3.0075|2.9275|3.4475|3.8025|5.75|6.195|7.1575|9.655|9.47|8.6125|6.5625|8.49|8.8775|14.1825|16.435|12.6125|16.225|21.6|20.955|23.35|29.785|33.04|39.07|17.09|11.18|8.81|14.8|15.34|17.72|17.47|13.19|14.11|18.3|18.77|16.25|9.92|13.15|14.54|11.72|11.24|13.73|15.875|14.91|16.72|19.54|17.79|17.95|22.61|19.74|20.1|20.715|17.18|17.87|22.51|24.5|24.99|35.58|34.76|35.81|34.47|43.13|44.22|45.95|45.19|30.04|35.27|30.2|29.8|34.04|22.54|26.09|28.63|36.87|50.76|59.6|58.48|62.07|83.43|66.15|70.95|97.7|113.06|108.93|107.22|118.1|148.23|129.5|126.08|114.07|125.08|128.01|
2025-07-04 01:32:22|usa_0678|THC|price|0.8489847715736||||||||||||||||||||||||||||80.2133|77.2267|89.6533|85.36|121.68|117.0933|119.7333|40.4267|33.4933|39.1467|37.2267|28.64|23.7333|20.16|30|29.9733|42.9867|45.6533|45.3067|38.64|42.6667|45.3333|40.6667|47.68|56|54.6667|51.68|55.68|65.3333|69.3333|79.84|81.4933|96.8267|99.84|79.84|74.5067|50.5067|63.0133|47.84|51.84|61.3333|68|81.1733|104.8267|117.3333|119.04|148.0267|153.3867|178.72|195.6533|190.6|115|66.8|59.36|55.12|55.2|44.64|47.04|44.72|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|85.96|72.51|66.12|44.36|59.42|73.32|74.73|53.7|105.11|112.29|149.7|155.02|134.5|142.95|171.145|
2025-07-04 01:32:28|usa_0679|TRGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.05|35.36|31.05|30.67|39.01|45.49|44.55|50.21|50.67|67.29|65.86|73.61|82.9|97.6|150.62|135.43|101.81|94.97|89.39|50.11|26.06|28.24|42.19|46.96|56.21|57.32|41.41|48.24|45.54|43.74|48.52|56.39|36.22|41.55|38.72|39.75|39.72|4.73|19.12|14.03|26.85|31.75|45.25|49.5|50.88|76.25|60.02|61.1|72.08|71.16|71.95|86.59|85.78|111.05|126.32|146.8|176.79|194.27|167.73|
2025-07-04 01:32:31|usa_0680|LECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||15.625|13.625|12.5|13.125|17.625|15|16.44|18.25|17.5|21.065|19.5|22.815|10.86|11.625|11.125|9.315|10.25|10.44|10.315|12.095|7.125|6.655|9.815|10.75|12.75|11.01|12.22|14.285|13.45|11.065|11.575|9.03|10.21|11.11|12.37|14.075|17.045|15.68|17.27|15.04|16.575|19.7|19.83|26.995|31.325|27.225|30.21|29.78|37.12|38.805|35.59|32.245|39.35|32.155|25.465|15.845|18.02|23.725|26.73|27.165|25.495|28.91|32.635|37.96|35.85|29.01|39.12|45.35|43.79|39.05|48.68|54.18|57.27|66.62|71.34|72.01|69.88|69.135|69.09|65.39|60.89|52.43|51.89|58.57|59.08|62.62|76.67|86.86|92.09|91.68|91.58|89.95|87.76|93.44|78.85|83.87|82.32|86.76|96.73|69|84.24|92.04|116.25|122.94|131.71|128.79|139.47|137.81|123.36|125.72|144.49|169.1|198.63|181.79|217.46|255.44|188.64|192.02|187.47|189.16|207.32|
2025-07-04 01:32:35|usa_0683|AOS|price|0||||||||||||||||||||||||||||0.9792|1.2858|1.3567|1.1425|1.255|1.3675|1.6017|1.4083|1.4692|2.1125|2.755|2.2042|3.1225|3.5817|3.9183|4.8983|5.8367|5.265|4.1633|4.0817|4|3.6733|3.9167|4.3133|3.4583|3.9383|4.1667|4.1467|4.98|5.8133|5.9383|6.605|7.0417|7.4583|8.615|4.9075|6.14|4.75|7|7.5625|5.47|4.5|5.2275|3.14|4.265|4.8825|4.475|4.385|4.875|6.3625|7.8025|7.105|6.7525|6.7|7.0375|7.0025|8.7625|7.2375|7.9475|6.0875|7.485|7.2175|6.6775|7.125|8.775|13.2|11.59|9.8575|9.39|9.555|9.9725|10.97|8.7625|8.2175|8.2075|9.7975|7.38|6.295|8.1425|9.525|10.8475|13.1425|12.0475|14.4725|9.52|11.085|10.575|8.0075|10.03|11.2375|12.2225|14.385|15.7675|18.3925|18.14|22.6|26.97|23.01|24.79|23.64|28.205|32.83|35.99|32.595|38.305|38.155|44.055|49.395|47.35|51.16|56.33|59.43|61.28|63.59|59.15|53.37|42.7|53.32|47.16|47.71|47.64|37.81|47.12|52.8|54.82|67.61|72.06|61.07|85.85|63.89|54.68|48.58|57.24|69.15|72.78|66.13|82.44|89.46|81.78|89.83|68.21|65.36|65.57|
2025-07-04 01:32:40|usa_0684|CBOE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.76|20.2|22.43|28.75|24.12|27.09|26.17|28.6|27.1|29.81|29.58|36.41|45.42|45.48|52.84|56.66|48.94|55.81|64.19|59.51|57.06|65.14|65.96|64.71|63.91|69.62|73.74|79.64|90.01|105.43|124.04|119.9|105.77|106.19|94.12|94.69|105.85|115.66|119.05|82.91|95.09|88.94|93.3|100.99|119.97|123.88|130.17|119.46|114.07|119.44|126.37|128.38|134.09|155.87|173.69|183.53|168.94|213.65|194.41|219.66|227.6|
2025-07-04 01:32:43|usa_0686|ACM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|24.91|35.94|28.23|25.87|31.05|24.44|28.72|26.08|28.54|27.55|27.61|28.67|24.24|24.89|28.08|26.93|27.06|18.38|19.99|22.97|14.91|21.28|24.12|32.77|30.79|30.65|29.38|32.07|31.95|37.53|30.29|31.09|32.97|26.54|30.89|31.32|30.18|27.6|37.73|34.08|32.29|35.01|37.46|36.51|33.17|32.65|26.37|30.02|36.87|38.31|43.6|25.6|35.99|40.15|48.21|61.71|63.54|61.75|76.73|78.69|65.25|71.73|85.64|83.95|85.71|83.61|92.24|93.66|89.26|97.54|107.68|94.1|112.86|
2025-07-04 01:32:46|usa_0688|HPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:46|usa_0690|JBL|price|2||||||||||||||||||||||||||||||||||||||||0.4688|0.4844|0.5157|0.4531|0.4531|0.375|0.4219|0.3125|0.344|0.4065|0.844|1.297|0.969|1.657|1.532|3.188|4.141|7.321|14.813|12.032|13.157|8.516|5.875|14.5|16.3125|24.125|22.4063|31.9688|34.7188|36.5|63.8125|31.25|22.48|29.38|23.11|26.3|18.65|22.9566|18.71|21.45|16.61|20.99|28.15|27.51|27.98|28.31|20.63|25.06|25.71|29.23|29.44|33.12|37.85|34.82|26.83|28.36|26.72|23|22.2|16.95|12.92|12.72|16.86|6.58|4.14|7.83|10.95|13.31|15.17|13.69|10.25|15.11|21.43|21.58|16.85|20.27|25.83|19.13|22.78|19|18.73|20.06|22.82|20.27|18.51|18.82|21.58|20.75|21.97|24.57|19.35|25.59|20.85|19.08|21.19|21.15|25.51|29.92|31.35|28.85|27.09|28.28|29.56|24.97|28.4|24.59|28.81|38.84|32.05|29.92|34.15|38.22|43.17|56.45|61.78|58.46|57.81|61.52|60.3|72.19|83.03|89.52|114.42|115.32|144.09|118.9|109.28|135.83|154.92|168.01||
2025-07-04 01:32:51|usa_0691|ZBRA|price|0||||||||||||||||||||||||||||||||||4.1111|3.9178|3.7222|4.0556|4.0556|3.9444|5.3333|5.7778|9.1111|9.8889|12.5822|8.7778|7.0556|8.1667|8.6956|9.1111|11.8333|11.8333|15.1111|11.7778|7.8889|11.3911|10.3911|10.2222|12.3911|15.8889|13.2222|17.1111|19|14.8889|12.7778|10.5556|17.0844|20.2089|26|22.2222|19.6933|21.36|18.1244|16.9467|21.8311|16.6489|24.6711|24.04|21.4311|23.4178|25.4667|28.6222|33.4444|34.32|44.2467|46.2467|58|61.01|56.28|47.49|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|413.7|293.95|262.01|256.41|318|295.83|236.53|273.33|301.44|308.93|370.32|386.22|282.56|308.36|
2025-07-04 01:32:55|usa_0692|FTNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.662|1.802|1.721|1.698|2.436|3.198|4.34|4.928|3.47|4.272|5.424|4.494|5.1697|4.268|4.654|3.55|4.076|3.61|4.374|4.928|5.008|5.926|6.916|8.624|8.566|6.332|5.816|6.752|7.218|5.936|7.312|7.494|7.54|8.974|10.456|13.016|18.352|13.168|16.794|15.226|15.243|21.384|19.456|27.414|23.42|30.43|36.266|48.38|57.576|67.85|69.496|56.202|48.5|50.47|64.27|71.66|58.14|57.45|67.27|57.94|77.45|97.19|98.17|103.69|
2025-07-04 01:32:58|usa_0693|SRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:59|usa_0694|DNKN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:00|usa_0695|PBI|price|0||||||||||||||||||||||||||||10.8125|11.6875|12.3125|7.0925|9.9375|13.3125|14.72|14.97|15.7825|16.5925|14.435|18|19.94|21.065|20.75|19.125|20.69|20.315|19.065|17.75|15.875|18|19.125|21|23.5|24.5|23.875|26.375|27.375|29.375|34.75|41.595|44.97|50.19|48.13|52.56|66.06|63.75|64.25|60.94|48.31|44.69|40|39.44|33.13|34.75|42.12|38.2|37.61|42.8|39.72|30.49|32.66|31.92|38.41|38.32|40.62|42.61|44.25|44.1|46.28|45.12|43.55|41.74|42.25|42.93|41.3|44.37|46.19|45.39|46.82|45.42|38.04|35.02|34.1|33.26|25.48|23.35|21.93|24.85|22.76|24.45|21.96|21.38|24.18|25.69|22.99|18.8|18.54|17.58|14.97|13.82|10.64|14.86|14.68|18.19|23.3|25.99|27.62|24.99|24.37|23.32|20.81|19.85|20.65|21.54|17.8|18.16|15.19|13.11|15.1|14.01|11.18|10.89|8.57|7.08|5.91|6.87|4.28|4.57|4.03|2.04|2.6|5.31|6.16|8.24|8.77|7.21|6.63|5.2|3.62|2.33|3.8|3.89|3.54|3.02|4.4|4.33|5.08|7.13|7.24|9.05|10.91|
2025-07-04 01:33:05|usa_0696|PACW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:06|usa_0697|LAMR|price|0.040216550657386||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6667|18.3333|13.5|13.1667|18.6267|22.5867|35|34.5|38.06|31.22|33.94|33.63|40.63|54|45.5|44.06|45.63|48|36.75|38.65|43.98|31.4|40.62|42.93|31.58|33.94|29.34|35.83|34.31|30.25|40.35|41.19|40.21|41.42|40.29|37.38|44.01|44.62|52.61|54.99|49.04|57.68|62.97|60.34|59.53|53.46|35.93|39.54|37.98|15.17|9.75|16.9|21.04|24.3|34.35|37.22|27.35|33.99|36.94|32.52|25.46|22.49|32.41|31.82|30.35|39.25|48.58|46.82|43.33|45.71|51|49.92|50.15|51.65|59.27|57.96|60.05|56.43|61.5|62.04|67.86|63.45|74.74|72.07|70.57|70.44|63.66|63.71|73.63|73.32|79.26|82.67|80.92|80.01|51.28|57.65|65.73|61.96|93.92|99.04|106.6|113.2|116.18|110.41|101.06|92.23|99.89|105.68|98.7|82.27|119.41|115.85|119.86|132|113.78|113.81|124.21|
2025-07-04 01:33:11|usa_0698|WTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:12|usa_0699|XLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:13|usa_0700|SON|price|0|||||||||||||||||||||||||||||13.41|12.715|11.225|13.02|14.815|14.195|13.885|14.185|15.715|16.54|19.665|20.085|19.135|19.99|19.27|18.96|19.71|17.89|20.46|19.32|24.25|24.75|27.75|26.25|27.25|28.38|27.5|25.88|27|30.44|33.94|34.69|40.06|30.25|24|29.63|23|29.94|22.81|22.75|23|20.56|18.06|21.63|21.5|24.88|23.5|26.58|28.61|28.32|21.31|22.93|20.93|24.02|21.95|24.62|24.28|25.5|26.44|29.65|28.85|26.5|27.31|29.4|33.87|31.65|33.64|38.06|37.58|42.81|30.18|32.68|28.63|30.95|29.68|23.16|20.98|23.95|27.54|29.25|30.79|30.48|33.44|33.67|36.23|35.54|28.23|32.96|33.2|30.15|30.99|29.73|34.99|34.57|38.94|41.72|41.02|43.93|39.29|43.7|45.46|42.86|37.74|40.87|48.57|49.66|52.83|52.7|52.92|51.42|50.45|53.14|48.5|52.5|55.5|53.13|61.53|65.34|58.21|61.72|46.35|52.29|51.07|59.25|63.3|66.9|59.58|57.89|62.56|57.04|56.73|60.71|61|59.02|54.35|55.87|57.84|50.72|54.63|48.85|47.24|43.56|
2025-07-04 01:33:17|usa_0701|ACC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:18|usa_0702|AFG|price|0||||||||||||||||||||||||||||11.2533|11.42|10.4|9.7733|9.1667|11.1867|10.5267|11.9467|12.4|11.1267|9.7267|9.8267|13.24|14.22|17.28|17.5267|17.72|13.8067|14.1267|15.0133|14.8267|13.9667|15.1933|17.68|18.0467|17.9667|18.04|19.0267|22.9733|22.3667|26.3067|27.62|25.16|27.2467|28.8733|21.5867|29.2533|23.46|22.7067|18.7067|17.5867|19.0867|16.54|15.46|17.7067|16.0667|20|14.8|16.3667|19.1467|15.9333|15.3467|15.38|13.2333|15.2|14.5|17.64|19.8867|20.38|19.9267|20.8733|20.5333|22.3467|22.62|25.54|27.74|28.6|31.2867|35.91|34.04|34.15|28.52|28.88|25.56|26.75|29.5|22.88|16.05|21.58|25.5|24.95|28.45|27.32|30.58|32.29|35.02|35.69|31.07|36.89|38.58|39.23|37.9|39.52|47.38|48.91|54.06|57.72|57.71|59.56|57.89|60.72|64.15|65.04|68.91|72.08|70.37|73.93|75|88.12|95.42|99.37|103.45|108.54|112.22|107.33|110.97|90.53|96.21|102.47|107.85|109.65|70.08|63.46|66.98|87.62|114.1|124.72|125.83|137.32|145.62|138.81|122.93|137.28|121.5|118.75|111.67|118.89|136.48|123.02|134.6|136.93|131.34|126.21|
2025-07-04 01:33:23|usa_0703|RS|price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5|2.8067|2.8067|3.3067|4.0844|4.5844|5.0844|8.1111|7.7511|7.7778|6.5556|8.71|9.3767|9.9167|12.8333|12.8767|10.9367|9.21|9.6033|13|10.5|11.72|11.19|9.565|10.53|12.375|11.725|12.625|11.88|13.125|13.795|15.25|10.925|10.42|7.55|10.35|11.095|16.605|17.575|20.16|19.85|19.48|20.005|18.535|26.465|30.56|46.96|41.475|32.14|39.38|48.4|56.26|56.54|54.2|59.86|77.09|37.97|19.94|26.33|38.39|42.56|43.22|49.23|36.15|41.53|51.1|57.78|49.65|34.01|48.69|56.48|50.5|52.35|62.1|71.17|65.56|73.27|75.84|70.66|73.71|68.4|61.27|61.08|60.48|54.01|57.91|69.19|76.9|72.03|79.54|80.02|72.81|76.17|85.79|85.74|87.54|85.29|71.17|90.26|94.62|99.66|119.76|87.59|94.93|102.04|119.75|152.29|150.9|142.42|162.22|183.35|169.86|174.41|202.44|256.74|271.59|262.23|279.68|334.18|285.6|289.21|269.26|288.75|313.9|
2025-07-04 01:33:27|usa_0704|PBCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:28|usa_0706|CXW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.3334|125.8321|148.7501|138.1276|102.0846|60|68.334|58.128|32.711|35.833|16.877|10.2095|11.249|4.3767|1.1467|2.6667|5.3167|4.3867|6.1867|4.3333|5.7667|4.6833|5.7167|5.82|8.4433|8.2233|9.61|11.8667|13.1633|11.7867|13.4833|12.8667|13.0833|13.2333|14.99|15.0667|17.6467|21.625|22.615|26.405|31.555|26.17|29.51|27.52|27.47|24.85|16.36|12.81|16.99|22.65|24.55|19.86|19.08|24.68|25.06|24.4|21.65|22.69|20.37|27.31|29.45|33.45|35.47|39.07|33.87|34.55|32.07|31.32|32.85|34.36|36.34|40.26|33.08|29.54|26.49|32.05|35.02|13.87|24.46|31.42|27.58|26.77|22.5|19.52|23.89|24.33|17.83|19.45|20.76|17.28|17.38|11.17|9.36|8|6.55|9.05|10.47|8.9|9.97|11.17|11.11|8.84|11.56|9.2|9.41|11.25|14.53|15.61|12.98|12.65|21.74|20.29|21.07|
2025-07-04 01:33:34|usa_0707|BMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:35|usa_0708|Z|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|55.44|33.13|29.05|32.5|42.46|51.13|46.08|59.47|50.38|46.8|65.48|76.18|68.74|70.22|
2025-07-04 01:33:37|usa_0710|RNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.6233|8.1233|10.1233|9.1667|10.25|9.3333|11|12.3333|12.71|14.6467|14.71|16.6667|15.4367|15.1267|12.21|11.6467|12.3333|11.5633|13.6267|13.6267|14.52|21.3133|26.1033|23.3367|24.6833|29.6367|31.8|34.3333|36.6|37.79|39.6|40.05|45.52|45.63|49.05|52|53.95|51.58|52.08|46.7|49.24|43.73|44.11|43.62|48.46|55.6|60|50.14|61.99|65.41|60.24|51.91|44.67|52|51.56|49.44|46.54|54.76|53.15|56.76|56.27|59.96|63.69|68.99|69.95|63.8|74.37|75.73|76.01|77.04|81.26|91.99|86.79|90.53|97.34|97.6|107|99.99|97.22|99.73|101.51|106.32|113.19|119.83|117.44|120.16|136.22|144.65|139.05|135.14|125.59|138.51|120.32|133.58|133.7|143.5|178.01|193.45|196.02|149.32|171.03|169.74|165.82|160.25|148.82|139.4|169.33|158.51|156.37|140.39|184.23|200.34|186.52|197.92|196|235.03|223.51|272.4|248.81|240|242.9|
2025-07-04 01:33:41|usa_0712|AMCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|34.01|37.26|44.75|36.01|42.01|49.75|60.88|64.75|67.112|66.96|76.43|61.49|60.27|64.42|74.59|81.14|73.52|74.68|63.89|60.42|50.98|52.8|57.22|53.26|58.94|54.61|49.64|63.22|64.52|54.55|57.47|54|49.08|39.54|24.73|22.64|24.98|34.2|69.19|66.73|45.21|35.05|39.79|30.31|23.26|15.55|16.63|11.55|11.54|18.33|13.05|9.51|8.87|9.38|7.1|6.06|
2025-07-04 01:33:44|usa_0714|ODFL|price|0|||||||||||||||||||||||||||||||||||0.6365|0.7243|0.7682|0.7133|0.7133|0.9547|0.856|0.6914|0.823|0.8617|0.7243|0.8779|0.834|0.7133|0.7023|0.5597|0.5048|0.3512|0.4938|0.417|0.406|0.4666|0.5434|0.6093|0.845|0.6694|0.7519|0.6804|0.6145|0.4995|0.4995|0.5215|0.6475|0.4719|0.5241|0.428|0.4447|0.417|0.439|0.428|0.5259|0.5566|0.6181|0.6606|0.8108|1.2466|1.3827|1.4084|1.9338|2.244|2.2255|2.9116|2.8454|3.437|3.0765|2.6499|3.3077|3.9941|3.9926|5.5689|4.4489|3.5659|4.2681|4.4667|3.5511|3.4237|4.7156|4.4474|4.1985|4.2163|3.48|4.9733|4.5081|4.5481|4.9467|5.2059|5.6489|7.1089|7.7978|8.2889|6.4378|9.0067|10.5933|9.62|10.0483|11.4267|12.7333|13.8733|15.33|17.6733|18.9133|21.2267|23.5467|25.88|25.7667|22.8683|20.3333|19.69|23.2067|20.1033|22.87|28.5967|28.5233|31.7467|36.7033|43.85|48.99|49.6533|53.7533|41.1633|48.13|49.7533|56.6567|63.26|65.63|84.795|90.46|97.59|120.205|126.9|142.99|179.19|149.34|128.14|124.385|141.89|170.42|184.875|204.57|202.665|219.31|176.6|198.64|176.4|165.45|162.3|
2025-07-04 01:33:49|usa_0716|PTC|price|0|||||||||||||||||||||||||||||2.1094|2.8125|2.0052|2.8125|3.75|3.7109|5.1172|9.4141|8.9063|11.6406|14.6094|16.5625|17.9688|20|25.3125|24.2188|17.1875|14.1438|20.7813|21.5625|25|31.0938|38.4375|41.5625|48.9125|54.225|61.725|64.225|56.4125|53.2875|55.1625|59.225|83.275|67.825|25.15|40.625|49.375|34.7|33.75|67.65|52.65|27.5|27.35|33.6|22.65|34.975|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|107.72|106.34|104.6|120.04|128.23|142.3|141.68|174.96|188.94|181.67|180.66|183.87|154.95|172.34|
2025-07-04 01:33:54|usa_0717|HUN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|23.73|19.45|17.55|17.75|18.66|16.68|18.18|18.79|19.03|19.3|26.42|25.29|23.45|12.84|12.6|3.48|3.18|5.16|9.52|11.51|13.25|9.12|10.69|15.55|16.95|18.39|12|10.02|14.16|12.64|15.74|15.81|18.98|16.83|19.5|24.01|24.21|27.84|28.43|23.66|21.5|22.19|14.71|11.34|13.22|12.97|14.57|19.48|22.16|25.34|28.29|33.35|30.44|29.99|28.35|19.32|22.33|19.89|22.57|24.53|15|17.83|24.02|25.33|28.42|26.78|25.67|33.64|39.43|28.72|25.22|27.77|28.24|26.01|25.05|25.72|24.8|22.9|22.13|18.12|17.44|10.64|
2025-07-04 01:33:57|usa_0718|FSLR|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|79.08|67.75|133.31|150.22|209.25|182.73|169.18|171.94|147.48|256.74|239.98|186.21|127.34|151.18|
2025-07-04 01:34:00|usa_0719|VC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|0.145|0.128|0.0165|1.14|0.57|51.5|70.75|62.57|67|45.46|47.47|53.75|39.35|43.79|50.67|57.72|64.59|74.65|79.39|84.16|94.34|102.07|102.96|95.9|108.2|99.46|113.74|80.19|72.79|71.44|82.88|97.4|92.45|124|129.64|107.89|136.43|93.46|60.82|67.35|54.16|81.04|88.9|52.02|74.16|67.9|125.4|120.99|118.6|98.82|103.75|113.99|101.15|113.88|129.75|153.29|142.93|137.5|128.34|114.85|105.72|92.38|88.08|80.28|93.3|
2025-07-04 01:34:03|usa_0720|ELS|price|0||||||||||||||||||||||||||||||||||||||||3.5469|4.5625|4.6719|5.5781|5.375|5.1719|5.1875|5|4.9688|3.8438|3.8438|4.3125|4.375|4.4375|4.8125|4.8125|5.8125|5.4688|5.7657|6.5|6.75|6.4688|6.0313|6.3595|6.2657|6|6.5|5.8438|6.0782|5.7813|5.9845|6.25|7.25|6.75|7.025|7.605|7.8025|8.25|8.775|7.97|7.4075|7.4|8.7775|9.795|9.4125|8.825|8.2975|8.31|8.9375|8.8125|9.94|11.25|11.125|12.4375|10.9575|11.4275|13.6075|13.5025|13.0475|12.95|11.4175|12.3425|11|13.2575|9.59|9.525|9.295|10.6975|12.6175|13.47|12.0575|13.62|13.9825|14.4125|15.61|15.675|16.6725|17.435|17.2425|17.03|16.8225|19.2|19.6475|17.085|18.115|20.325|22.08|21.18|25.775|27.475|26.29|29.285|33.335|36.365|40.025|38.59|36.05|38.53|43.17|42.54|44.51|43.885|45.95|48.225|48.565|57.15|60.67|66.8|70.39|57.48|62.48|61.3|63.36|63.64|74.31|78.1|87.66|76.48|70.47|62.84|64.6|67.13|66.89|63.71|70.54|64.4|65.13|71.34|66.6|66.7|61.67|
2025-07-04 01:34:07|usa_0721|CFX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:08|usa_0722|AN|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|99.58|111.76|101.87|107.3|134.36|164.61|151.4|150.18|165.58|159.38|178.92|169.84|161.92|198.65|
2025-07-04 01:34:13|usa_0723|AIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.68|23.8|25.45|26|30.2|33.87|36.14|37.68|43.05|45.69|46.85|53.28|55.93|54.15|58.51|52.29|69.2|60.69|68.31|50.77|26.42|22.42|23.33|32.15|29.43|34.34|36.68|40.56|38.12|38.48|35.48|36|39.92|41.73|34.66|37.14|35.52|44.4|51.03|54.78|65.35|63.68|67.98|64.82|67.71|60.93|68.56|76.62|79.96|77.11|85.86|90.71|92.3|95.5|103.98|95.65|99.71|90.93|101.29|106.29|85.29|94.91|106.89|125.47|131.26|104.7|104.86|120.59|131.49|144.71|154.83|159.4|151.27|181.31|171.68|147.46|122.05|116.15|129.41|145.76|164.07|187.41|169.6|199.95|215.43|212.6|198.02|
2025-07-04 01:34:16|usa_0724|FLIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:17|usa_0725|URBN|price|1|||||||||||||||||||||||||||||||||||||||||||1.8594|1.625|1.4844|1.4688|1.8906|1.6094|1.3281|1.3281|1.3594|1.5394|2.0863|2.3438|1.9688|1.5163|1.5625|1.9688|2.0787|2.125|2.0475|2.0938|1.6413|2.0387|2.4225|3.1563|2.75|1.6875|1.3438|1.3438|1.1013|1.11|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|23.8|20.48|23.86|27.39|27.06|36.37|34.62|38|38.96|46.05|35.95|55.42|52.78|73.63|
2025-07-04 01:34:21|usa_0727|KEX|price|0||||||||||||||||||||||||||||||||||||||||||||11.25|10.625|8.19|8.315|9.875|8.75|7.94|7.75|8.125|8.565|8.44|8.815|9.875|8.5|9.25|9.595|9.655|12.03|12.625|10.5|9.97|9.47|10.595|9.815|10.25|9.875|10.61|9.815|10.5|10|12.325|11.25|13.775|14.95|12.225|11.31|13.695|12.33|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|72.19|60.84|60.77|64.35|69.7|76.95|82.8|78.48|95.32|119.73|122.43|105.8|101.01|113.41|
2025-07-04 01:34:27|usa_0728|TCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:28|usa_0729|ALSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|18.25|19.42|20.77|23.34|23.24|24.78|27.29|29.29|31.1|29.2|34.17|32.07|29.21|26.79|26.15|26.75|27.41|27.39|34.21|35.26|37.24|35.58|43.33|39.04|40.32|52.11|42.83|46.16|45.76|46.62|48.83|32.04|35.32|34.06|43.43|41.4|39.49|35.25|35.5|40.16|38.67|35.5|42.13|43.97|55.64|60.24|58.32|77.37|75.29|88.46|109.14|98.9|94.11|
2025-07-04 01:34:30|usa_0730|FSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:31|usa_0731|GME|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3937|2.4263|2.1888|2.4925|1.1087|1.55|1.7|2.1263|2.075|2.27|1.8975|2.4312|2.415|3.0725|4.3725|4.4588|5.0388|5.85|5.115|6.21|6.6787|8.455|10.4175|14.1525|12.33|14.045|10.7625|7.2275|5.7625|7.4175|5.73|6.15|5.2025|6.135|4.95|4.85|5.0925|6.5725|5.9275|6.4|5.84|5.57|4.005|5.775|5.91|8.5575|12.265|13.6175|8.8275|10.0525|10.4925|10.315|8.8125|10.1775|11.7075|11.1675|6.3775|8.33|7.5475|6.1875|6.1225|5.85|5.3375|4.9025|4.2025|3.365|3.73|3.61|3.9825|2.2225|1.08|1.5875|0.96|1.22|1.0075|2.6175|86.8775|39.6275|42.28|46.13|25.815|37.2125|33.78|24.54|20.23|21.31|22.7|13.85|13.95|10.3|24.01|23.28|27.77|26.77|23.61|
2025-07-04 01:34:34|usa_0733|NBR|price|0||||||||||||||||||||||||||||||||||||||||||||190.75|165.75|184.5|153.25|162.5|187.5|211|236|281.25|356.25|406.25|340.75|481.25|487.5|625|978.25|790.75|593.75|500|379.75|337.5|454.75|609.5|625|773.5|970.25|1038.25|1310|1478.75|1296|930|524.25|858.25|1056.25|882.5|818.75|881.75|996.75|988.25|931.5|1037.5|1143.75|1130.5|1183.75|1282.25|1478.5|1515.5|1795.75|1893.75|1789.5|1689.5|1487.5|1489|1483.5|1669|1538.5|1369.5|1688.5|2461.5|1246|598.5|499.5|779|1045|1094.5|981.5|881|903|1173|1519|1232|613|867|874.5|720|701.5|722.5|811|765.5|803|849.5|1232.5|1468.5|1138|649|682.5|721.5|472.5|425.5|460|502.5|608|820|653.5|407|403.5|341.5|349.5|320.5|308|100|172|145|93.5|144|19.505|37.02|24.44|58.23|93.45|114.24|96.48|81.09|152.72|133.9|101.45|154.87|121.91|93.03|123.14|81.63|86.13|71.16|64.47|57.17|41.71|28.02|
2025-07-04 01:34:39|usa_0734|CLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:40|usa_0735|GGG|price|0||||||||||||||||||||||||||||0.5267|0.6145|0.7278|0.5083|0.6658|0.8448|0.7278|0.6877|0.779|0.7571|0.695|0.7316|0.6839|0.779|0.9291|0.9402|1.0646|0.8999|0.823|0.8068|0.9547|1.0645|1.1799|1.4982|1.3388|1.284|1.3333|1.2346|1.6132|1.893|1.9839|2.3539|2.4566|2.9936|3.4449|2.2963|2.9136|2.1788|2.9017|3.2405|3.5437|2.8642|3.2099|3.2099|4.0869|4.1481|4.8889|4.4741|5.7852|6.0296|5.5867|5.5111|6.3667|6.2444|7.1111|8.3444|8.9111|9.7033|10.35|11.1667|12.45|13.4533|11.3567|11.4267|12.16|15.1433|15.3267|13.02|13.2067|13.0533|13.4267|13.0367|12.42|12.0867|12.69|11.87|7.91|5.69|7.34|9.29|9.5233|10.6667|9.3967|10.5767|13.15|15.1633|16.8867|11.38|13.63|17.6867|15.36|16.76|17.1633|19.3433|21.07|24.6867|26.04|24.9133|26.0267|24.3267|26.7267|24.0533|23.6767|22.3433|24.0233|27.9867|26.33|24.6667|27.6967|31.38|36.4267|41.23|45.22|45.72|45.22|46.34|41.85|49.52|50.18|46.04|52|48.73|47.99|61.35|72.35|71.62|75.7|69.97|80.62|69.72|59.41|59.95|67.26|73.01|86.35|72.88|86.76|93.46|79.28|87.51|84.29|83.51|85.97|
2025-07-04 01:34:46|usa_0736|NEU|price|0||||||||||||||||||||||||||||53.05|51.55|61.05|51.05|49|60.8|56.9|51.7|59.75|59.3|57.15|60.5|62.4|62.2|66.1|39.45|39.2|60.65|60.65|56.9|48.15|51.25|53.15|55.65|61.9|48.15|48.15|45|47.5|43.15|46.25|46.55|38.45|40|30.65|19.7|28.15|21.25|30|19.4|17.5|15.3|12.5|7.2|7.2|7.5|6.75|4.35|4.6|5.75|3.75|2.92|6.49|9.86|9.95|12.58|21.87|19.81|20.42|20.42|19.9|18.6|14.79|17.34|24.46|47.59|49.06|58.16|59.05|40.67|48.37|49.38|55.69|75.45|66.23|52.56|34.91|44.3|67.33|93.04|114.77|102.99|87.32|113.68|123.37|158.22|170.71|151.87|198.11|187.4|216.6|246.48|262.2|260.36|262.56|287.91|334.15|390.78|392.11|381.02|403.53|477.8|443.89|357|380.73|396.26|414.38|429.32|423.84|453.23|460.48|425.75|397.39|401.68|404.5|405.51|412.09|433.56|400.94|472.09|486.52|382.87|400.48|342.32|398.29|380.16|321.98|338.77|342.72|324.38|300.96|300.83|311.11|364.98|402.12|455.04|545.83|634.62|515.57|551.89|528.35|566.45|690.86|
2025-07-04 01:34:50|usa_0737|AGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.25|16.7|19.67|18.3|22.7|23.22|25.35|24.76|24.36|25.99|26.77|26.98|28.92|27.5|26.82|23.53|20.86|16.26|10.81|7.47|12.29|20.25|22.22|21.09|13.25|17.65|17.13|14.28|15.04|10.83|13.94|18.82|12.24|14.57|14.34|20.56|21.72|20.01|23.6|25.75|25.03|23.56|26.4|26.25|23.76|25.33|27.14|25.85|23.82|27.14|38.4|36.9|41.48|41.41|34|35.02|35.62|40.5|37.76|44.84|41.66|45.3|49.21|20.38|24.49|19.73|31.64|43.52|47.07|46.19|49.47|62.22|57.02|53.21|62.56|49.83|54|60.83|74.31|91.56|76.52|80.85|88.93|88.82|86.31|
2025-07-04 01:34:53|usa_0738|KATE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:54|usa_0739|DEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.83|26.19|24.99|26.66|24.71|23.32|21.82|22.71|23.07|13|8.3|8.59|13.62|14.84|15.65|14.54|17.39|16.83|18.32|19.52|17.9|18.6|22.47|21.74|24.24|23.21|25.15|24.97|24.02|23.62|26.85|28.05|26.47|28.76|30.37|26.85|29.45|31.59|30.16|34.21|36.24|35.77|38.18|38.42|38.84|41.03|36.91|40.08|38.82|33.78|39.98|38.99|41.9|43.59|30.27|30.69|24.92|29.34|32.35|34.93|32.78|33.29|34.5|22.2|18.03|15.57|11.77|12.62|12.45|15.18|13.67|13.38|17.53|18.08|16.1|14.88|
2025-07-04 01:34:57|usa_0740|ALGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|7.81|7.84|3.7|4.6|4.4|4.04|3.18|2.95|5.39|11.74|13.94|16.7|18.51|18.28|15.61|11.07|6.42|7.4|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|437.06|242.15|226.68|201.58|312.31|345.07|309.5|275.28|329.14|243.61|253.01|215.5|168.61|189.33|
2025-07-04 01:35:00|usa_0741|MDU|price|0|0.9942|0.9661|1.0411|1.0786|1.0833|1.0786|1.0505|1.0927|1.1442|1.3787|1.299|1.4585|1.5241|1.7492|1.7352|1.7445|1.8946|1.6226|1.5194|1.3131|1.36|1.3694|1.36|1.4256|1.3881|1.5663|1.5569|1.6976|1.6132|1.5007|1.4256|1.5382|1.5476|1.5569|1.7258|1.8477|1.9321|1.8008|1.904|1.979|2.1947|2.2416|2.3917|2.3636|2.3636|2.0072|2.0353|2.0353|1.9978|2.2323|2.3918|2.2369|2.5887|2.4197|2.4197|2.5887|2.462|2.7012|3.0811|3.5593|4.1924|4.0166|4.4317|4.4422|3.8619|3.8513|3.7986|3.3765|3.5031|3.6508|5.0226|5.4868|6.0304|5.3416|3.9454|4.7524|5.2336|4.4384|3.8543|4.3574|4.7136|5.654|5.7029|6.0296|5.9486|6.0853|6.6678|6.7564|6.9944|7.1337|9.0279|8.291|8.4708|9.271|8.486|9.7395|10.9171|10.6512|10.5752|10.4878|9.3255|13.2418|11.0158|8.1973|6.1309|7.2059|7.92|8.9646|8.1973|6.8488|7.5781|7.6997|8.7253|8.5468|7.2894|8.1517|8.505|8.2087|8.372|8.0682|9.4926|9.8421|10.6246|11.6046|13.0329|13.333|10.5638|8.9266|8.1061|7.4186|6.5335|6.959|7.392|9.1166|9.6636|10.9285|10.3967|9.9522|9.8573|10.2105|10.6968|10.8943|9.7585|9.0558|9.8117|9.8003|10.7082|11.2855|8.1669|8.4252|8.5468|10.0054|12.0073|11.9047|11.2703|11.7148|10.1232|10.2523|10.3891|11.5248|11.578|11.595|10.842|10.9638|25.2|25.1|27.41|18.02|16.91|16.67|
2025-07-04 01:35:06|usa_0743|CPRT|price|1||||||||||||||||||||||||||||||||||||||||||||0.1446|0.151|0.151|0.1941|0.1927|0.2123|0.2142|0.237|0.3099|0.2839|0.1667|0.1915|0.1797|0.1354|0.1862|0.181|0.1862|0.21|0.2227|0.2292|0.3229|0.3777|0.5|0.4792|0.7083|0.7188|0.5521|0.6275|0.7837|0.9546|1.1825|1.2229|1.4125|0.9619|0.8313|0.6669|0.6425|0.525|0.5863|0.7794|1.0531|1.1844|1.3906|1.1612|1.4363|1.355|1.5288|1.46|1.5744|1.6781|1.665|1.8081|1.84|1.8113|1.7588|2.3988|2.555|2.5544|2.7412|2.1812|1.5056|1.9619|2.2069|2.0106|2.11|2.2306|2.2775|2.1162|2.4531|2.8363|2.7156|2.7219|2.94|3.3013|2.97|3.5987|4.4887|4.4063|4.0637|4.0287|4.285|4.5338|4.1725|4.18|4.575|4.4463|4.5038|4.5263|4.1887|5.355|6.305|6.5587|7.0925|7.725|7.8725|9.0725|11.0175|12.77|14.3475|12.2275|12.6575|16.83|19.3825|20.66|25.365|20.0275|23.3125|27.59|27.4375|31.1275|36.75|38.8225|32.3125|28.4125|32.025|28.755|33.305|39.525|44.195|43.52|48.04|54.31|52.33|51.47|57.93|61.03|49.33|
2025-07-04 01:35:10|usa_0744|GNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:12|usa_0745|WRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:13|usa_0746|EXP|price|0|||||||||||||||||||||||||||||||||||||||||||||4.2917|3.9584|4.1667|4.125|4.208|4.292|4.375|4.792|4.542|4.75|5.292|6|6.042|6.5|9.875|10.042|12.146|12.833|11.375|13.542|11.604|11.375|12.375|13|8.75|7.563|8.271|9.104|9.367|10.833|9.85|10.683|13.26|12.133|11.9|11.717|12|13.363|14.89|20.09|19.6166|23.6733|23.7666|28.7833|26.98|30.8633|40.4566|40.7866|63.76|47.5|33.68|43.23|44.63|49.05|35.74|35.48|35.55|25.33|22.37|18.41|24.25|25.24|28.58|26.05|26.54|25.93|23.7|28.25|30.26|27.87|16.65|25.66|34.75|37.34|46.26|58.5|66.63|66.27|72.55|77.43|88.66|94.28|101.83|76.03|83.56|76.33|68.42|60.43|70.11|77.15|77.3|98.53|97.14|92.42|106.7|113.3|103.05|104.97|85.24|61.03|84.3|92.7|90.01|90.66|58.42|70.22|86.32|101.35|134.41|142.11|131.16|166.46|128.36|109.94|107.18|132.85|146.75|186.42|166.52|202.84|271.75|217.46|287.65|246.76|221.93|202.11|
2025-07-04 01:35:17|usa_0747|SCCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.8445|2.5048|2.524|2.3237|2.3445|2.7243|3.125|2.915|2.1442|2.4246|2.0833|1.7628|1.5128|1.6122|2.3141|2.7051|2.4743|2.0833|1.9535|2.4839|2.0641|2.2115|1.9791|1.5144|1.915|2.0753|2.3958|2.1971|2.3077|2.3397|2.4519|3.5448|7.5576|6.4823|6.6233|8.2787|7.5656|8.8877|6.8653|8.9678|10.7338|13.5382|14.2834|14.8235|17.2722|22.9676|30.2111|39.6885|33.695|33.2783|34.1757|18.3459|15.4421|16.7497|19.6535|29.5092|31.6437|30.4514|25.5188|33.7687|46.8647|38.7205|31.6053|24.0285|29.0188|30.4899|30.2976|33.0379|36.4033|36.1244|26.5573|26.1919|27.6053|27.9899|29.2015|28.5092|27.115|28.0573|28.2784|25.6919|25.115|26.6438|25.9419|25.2881|30.7111|34.5091|33.2976|38.2302|45.6243|52.0953|45.0666|41.4801|29.5861|38.1532|37.3552|32.8168|40.8455|27.0765|38.2398|43.5282|62.6144|65.2586|61.8452|53.9799|59.3356|72.9796|47.8935|43.1147|58.0664|73.3162|68.9797|72.3931|82.7583|102.4215|104.6719|113.0054|89.5827|92.5438|101.17|
2025-07-04 01:35:21|usa_0748|WTM|price|0||||||||||||||||||||||||||||29.05|30.15|31.26|40.84|49.31|58.63|59.99|62.66|67.14|64.14|66.54|67.5|69.19|77.35|78.07|86.12|75.43|62.22|67.62|74.95|69.43|69.31|68.59|70.15|71.59|73.99|77.83|88.12|92.41|98.75|101.73|104.1|117.64|131.9|146.22|123.78|139.24|132.68|141|135.63|120.5|134.13|160|272.88|319|328.5|376.25|333|348|345.4|316.5|294.5|323|340|395|397.03|459.95|524.5|510|526|646|608.5|630.9|604|558.55|594.5|487|496.96|579.43|566.5|606.02|519.75|514.05|480|429|469.75|267.11|171.91|228.91|307.01|332.66|355|324.2|308.46|335.6|364.2|420.16|405.75|453.46|501.72|521.75|513.34|515|567.12|574.94|567.62|603.08|599.9|608.44|630.07|630.11|684.52|654.94|747.3|726.81|802.6|842|830|836.05|879.88|868.63|857|851.28|822.52|906.61|935.87|857.69|925.48|1021.46|1080|1115.51|910|887.97|779|1000.66|1114.9|1148.03|1069.61|1013.9|1136.24|1246.13|1303.02|1414.33|1377.49|1388.91|1495.69|1505.01|1794.3|1817.45|1696.2|1945.06|1925.81|1795.72|
2025-07-04 01:35:26|usa_0749|HLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.364|41.3499|42.5217|45.5723|48.8832|55.3378|51.2456|40.736|40.5314|41.8893|41.9079|42.4473|50.5945|58.46|63.45|69.11|80.15|78.31|78.26|82.04|70.95|83.11|93.25|92.22|110.91|68.24|73.45|86.6|107.95|122.06|118.95|136.55|155.02|155.31|115.28|118.17|125.74|132.51|141.35|149.36|181.52|214.34|215.07|234.36|249.94|234.86|253.72|
2025-07-04 01:35:29|usa_0750|AGCO|price|0|||||||||||||||||||||||||||||||||||||||||||||14.78|12.265|16.78|15.19|16.565|18.75|22.75|25.5|24|27.75|25.5|28.63|27.63|36|31.69|29.25|29.69|20.56|6.5|7.88|6.56|11.31|13|13.44|11.38|12.25|11.88|12.13|9.6|9.15|9.05|15.78|22.82|19.63|23.2|22.1|16.1|17.08|17.14|20.14|20.71|20.37|22.62|21.89|18.25|19.12|18.2|16.57|20.74|26.32|25.35|30.94|36.97|43.41|50.77|67.98|59.88|52.41|42.61|23.59|19.6|29.07|27.63|32.34|35.87|26.97|39.01|50.66|54.97|49.36|34.57|42.97|47.21|45.73|47.48|49.12|52.12|50.19|60.42|59.19|55.16|56.22|45.46|45.2|47.64|56.78|46.63|45.39|49.7|47.13|49.32|57.86|60.18|67.39|73.77|71.43|64.85|60.72|60.79|55.67|69.55|77.57|75.7|77.25|47.25|55.46|74.27|103.09|143.65|130.38|122.53|116.02|146.03|98.7|96.17|138.69|135.2|131.42|118.28|121.41|123.02|97.88|97.86|93.48|92.57|103.16|
2025-07-04 01:35:33|usa_0751|WDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:34|usa_0752|PDCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:35|usa_0753|ALR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:36|usa_0756|ATR|price|0||||||||||||||||||||||||||||||||||||||||||||5.22|5.345|5.6875|6.75|7.1875|7.1575|8.0325|8.2825|9.345|10.375|7.5625|8.0325|8.8125|9.5625|11.3125|13.985|13.875|15.015|15.5475|11.375|14.03|13|15|13.375|12.565|13.345|13.5|11.97|14.69|15.235|16.215|15.9|17.515|17.525|15.375|13.435|15.62|16.175|18|18.345|19.5|19.2|21.845|21.985|26.39|25.99|25.4|24.905|26.1|27.625|24.805|25.44|29.52|33.465|35.56|37.87|40.91|38.93|41.95|39.11|35.24|31.14|33.77|37.36|35.74|39.35|37.82|45.67|47.57|50.13|52.34|44.67|52.17|54.77|51.05|51.71|47.72|57.35|55.21|60.13|67.81|66.1|67.01|60.7|66.84|63.52|63.77|65.96|72.65|78.41|79.13|77.41|73.45|76.99|86.86|86.31|86.28|89.83|93.38|107.74|94.07|106.39|124.34|118.45|115.62|99.54|111.98|113.2|136.89|141.67|140.84|119.35|122.48|117.5|103.21|95.03|109.98|118.19|115.86|125.04|123.62|143.89|140.81|160.19|157.1|148.38|156.43|
2025-07-04 01:35:40|usa_0758|GXP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:41|usa_0759|OI|price|0||||||||||||||||||||||||||||||||||||||||||||11.63|11.13|11|11.63|11|11.25|13|12.63|14.5|16.13|16|17.5|22.75|24.63|31|33.94|38|43.25|44.75|25|30.63|25|32.69|19.81|25.06|16.88|11.69|9.25|5.69|8.5|6.78|4.03|9.99|17.08|13.74|11.32|14.58|9.04|13.77|11.42|11.89|14.02|16.76|16|22.65|25.14|25.05|20.62|21.04|17.37|16.76|15.42|18.45|25.77|35|41.45|49.5|56.43|41.69|29.4|27.33|14.44|28.01|36.9|32.87|35.54|26.45|28.06|30.7|30.19|25.81|15.12|19.38|23.34|19.17|18.76|21.27|26.65|27.79|30.02|35.78|33.83|34.64|26.05|26.99|23.32|22.94|20.72|17.42|15.96|18.01|18.39|17.41|20.38|23.92|25.16|22.17|21.66|16.81|18.79|17.24|18.98|17.27|10.27|11.93|7.11|8.98|10.59|11.9|14.74|16.33|14.27|12.03|13.18|14|12.95|16.57|22.71|21.33|16.73|16.38|16.59|11.13|13.12|10.84|11.47|14.74|
2025-07-04 01:35:46|usa_0761|INT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:47|usa_0762|GPOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.8|62.59|82.79|76.4|86.57|86.21|84.49|74.31|79.2|98.22|118.58|136.41|159.88|153.35|151.94|170.23|183.13|204.6|
2025-07-04 01:35:51|usa_0764|QEP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:52|usa_0765|RGLD|price|0|||||||||||||||||||||||||||||1.25|1|1|0.38|0.25|0.38|0.19|0.03|0.09|0.75|2|3.13|4|4.12|4.37|8.56|8.38|8.13|9.13|8.13|8.13|8.13|8.5|7.88|10.88|13|13.75|13.38|10|8.5|8.5|4.75|5.66|5|4.38|3.63|4|4.56|5|3.63|3.44|2.75|3.5|2.88|2.63|3.07|5.78|5.19|8.9|13.66|19.07|24.92|14.7|21.42|18.27|20.93|17.71|14.17|17.08|18.24|18.33|20.12|26.88|34.73|36.19|27.82|27.13|35.98|30.1|23.77|32.75|30.52|30.17|31.36|35.96|49.21|46.76|41.69|45.6|47.09|46.21|48|49.84|54.63|52.4|58.57|64.06|67.43|65.22|78.4|99.83|81.36|71.03|42.08|48.66|46.07|62.62|76.13|64.94|62.7|63.11|61.59|46.98|36.47|51.29|72.02|77.43|63.35|70.05|78.17|86.04|82.12|85.87|92.84|77.06|85.65|90.93|102.49|123.21|122.25|87.71|124.32|120.17|106.36|107.62|114.1|95.49|105.21|141.28|106.78|93.82|112.72|129.71|114.78|106.33|120.96|121.81|125.16|140.3|131.85|163.51|177.84|
2025-07-04 01:35:57|usa_0766|OUT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2242|36.0129|30.4701|28.1649|30.8287|25.8596|21.2184|22.8372|21.1467|23.913|23.6056|25.9928|26.8842|23.8618|24.6916|23.6261|19.1386|19.7738|20.1836|18.4624|23.9745|26.5051|28.2878|27.4784|12.3048|14.5179|14.9482|19.5074|22.2737|24.374|24.8556|26.669|29.7529|18.1448|15.7576|16.9256|15.4502|15.4912|10.0713|14.6306|17.1612|14.3642|18.7902|18.1243|16.28|16.17|
2025-07-04 01:36:00|usa_0767|BRO|price|0|0.1497|0.1614|0.1328|0.1119|0.1119|0.1224|0.1224|0.1328|0.1833|0.1781|0.1781|0.303|0.4165|0.3667|0.4584|0.4|0.4417|0.4083|0.3333|0.2333|0.25|0.3|0.275|0.275|0.2834|0.2917|0.275|0.425|0.4333|0.3792|0.3584|0.2667|0.3333|0.4479|0.4896|0.5|0.6146|0.5833|0.5417|0.6979|0.7396|0.7969|0.7709|0.7448|0.7709|0.8438|0.8542|0.9065|0.9115|0.969|1.021|1.0365|1.021|1.0315|1|1.1045|1.089|1.542|1.719|1.8595|2.2188|2.3242|2.2852|2.1836|2.0742|2.375|2.0781|2.3945|2.418|3.25|3.9766|4.375|4.2563|5.2488|6.5125|6.825|7.85|7.875|7.5|8.08|7.8275|8.125|7.695|8.1525|9.69|10.775|11.425|10.8875|11.5225|11.235|12.4225|15.27|16.6|14.61|15.28|14.105|13.525|12.57|13.15|11.75|8.69|8.695|10.81|10.45|9.455|9.965|9.58|8.985|8.96|9.57|10.095|11.97|12.9|12.83|8.9|11.315|11.89|13.635|13.035|12.73|16.02|16.12|16.05|15.695|15.38|15.355|16.075|16.455|16.555|16.43|15.485|16.05|17.9|18.735|18.855|22.43|20.86|21.535|24.095|25.73|25.44|27.73|29.57|27.56|29.51|33.5|36.06|39.48|36.22|40.76|45.27|47.41|45.71|53.14|55.45|70.28|72.27|58.34|60.48|56.97|57.42|68.84|69.84|71.11|87.54|89.41|103.6|102.02|124.4|110.87|
2025-07-04 01:36:06|usa_0768|CFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.08|24.86|24|28.05|23.86|26.3|21.25|19.52|24.41|36|34.49|35.34|37.22|42.36|41.55|39.56|38.93|29.57|32.5|34.34|35.27|40.61|17.71|24.08|25.28|35.4|44.15|45.87|47.99|47.3|48.7|36.74|32.99|39.21|30.73|26.08|25.76|33.64|35.82|34.63|40.8|43.62|40.25|42.92|
2025-07-04 01:36:08|usa_0770|FLO|price|0||||||||||||||||||||||||||||1.5583|1.5908|1.6347|1.1632|1.2071|1.3388|1.4705|1.251|1.4266|1.4047|1.5469|1.6566|1.7444|1.668|1.4486|1.6022|1.6786|1.4925|1.6022|1.5039|1.5917|1.5802|1.7119|1.8989|1.0649|1.1852|1.4161|1.7997|1.8875|2.0087|1.4819|1.7997|1.805|2.0578|1.7945|1.9147|2.1017|2.1623|1.9042|1.1905|1.3994|1.3336|1.7506|1.7558|1.3827|1.7646|2.7523|3.1824|3.5046|3.3541|3.4041|2.9933|2.5692|3.6069|3.9032|4.5037|5.0963|5.1832|5.1654|5.1062|6.238|5.5723|6.9847|8.083|8.1659|8.8|8.4859|7.9644|7.997|8.9393|9.8844|9.6889|10.4044|11|12.5956|13.0489|10.8267|10.4356|9.7067|11.6844|10.56|10.9956|10.8578|11.04|11.96|12.1022|14.6933|12.9733|12.6533|13.58|15.4867|13.4533|15.5133|21.96|22.05|21.44|21.47|21.45|21.08|18.36|19.19|22.74|21.15|24.74|21.49|18.46|18.75|15.12|19.97|19.41|17.31|18.81|19.31|21.86|20.83|18.66|18.47|21.32|23.27|23.13|21.74|20.52|22.36|24.33|22.63|23.8|24.2|23.63|27.47|25.71|26.32|24.69|28.74|27.41|24.88|22.18|22.51|23.75|22.2|23.07|20.66|19.01|15.98|
2025-07-04 01:36:13|usa_0772|CREE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:14|usa_0773|EAT|price|0||||||||||||||||||||||||||||4.0994|4.0823|4.7737|3.786|4.5603|4.987|5.037|5.9259|7.4074|7.5062|6.5185|7.5062|8.1244|8.6914|10.1481|11.52|13.6296|12.7778|9.3333|10.6667|8.0578|7.3911|7.6667|6.6133|6.7244|7.4444|6.6667|7.5556|7.1111|5.6133|6.3333|7.8889|7.1111|9.7244|8.5556|8.4178|12.8356|11.5289|12.2222|12.0267|10.7244|13.1956|13|13.3911|18.7778|18.6067|17.2333|15.7467|19.84|21.6067|21.1667|17.2667|21.5|20.3333|24.0133|22.24|22.1067|25.2867|22.7467|20.7667|23.38|24.1467|26.7|25.04|25.7733|28.1667|24.2|26.7267|30.16|32.7|29.27|27.44|19.56|18.55|18.9|17.89|10.54|15.1|17.03|15.73|14.92|19.28|14.46|18.86|20.88|25.3|24.46|20.92|26.76|27.55|31.87|35.3|30.99|37.65|39.43|40.53|46.34|52.45|48.65|50.79|58.69|61.56|57.65|52.67|47.95|45.95|45.53|50.43|49.53|43.96|38.1|31.86|38.84|36.1|47.6|46.73|43.98|44.38|39.35|42.67|42|12.01|24|42.72|56.57|71.06|61.85|49.05|36.59|38.16|22.03|24.98|31.91|38|36.6|31.59|43.18|49.68|72.39|76.53|132.29|149.05|180.33|
2025-07-04 01:36:20|usa_0774|SLM|price|0|||0.3254|0.3403|0.3403|0.3286|0.4285|0.3605|0.3605|0.437|0.4424|0.504|0.604|0.7465|0.8135|0.8996|1.0187|1.0803|1.1516|0.9591|1.024|1.0974|1.1282|1.1516|1.2962|1.3642|1.6673|1.6333|1.578|1.8077|1.4334|1.5738|1.7439|1.7864|2.0034|2.518|2.2032|2.3308|2.4712|2.3436|1.6546|1.4716|1.5312|1.5269|1.4674|1.225|1.1144|1.1058|1.1908|1.5949|1.8289|2.2459|2.6285|2.5181|2.5392|3.1687|3.2409|4.3213|5.257|4.734|5.1956|5.8356|3.8631|5.7165|4.9722|5.456|5.121|5.0317|3.9673|4.4586|5.7351|8.0984|8.6522|8.6939|9.8741|10.0063|11.6474|11.5402|11.0924|12.3691|13.2099|13.9947|13.9197|13.4624|14.9522|14.4895|15.9348|19.0753|17.8069|18.1499|19.1646|19.6826|18.5572|18.9073|18.5715|17.4246|14.6128|20.5723|17.7462|7.1956|5.4843|6.9134|4.4089|3.1798|1.7685|3.6693|3.1155|4.0266|4.4732|3.7122|4.1266|4.4982|5.4664|6.0059|4.4482|4.7876|5.6308|5.6129|5.6165|6.1202|7.3243|8.1675|8.8963|9.3894|8.7463|8.31|8.56|10.19|9.28|9.87|7.4|6.52|6.36|6.18|7.47|11.02|12.1|11.5|11.47|11.3|11.21|11.45|11.15|8.31|9.91|9.72|8.825|8.91|7.19|7.03|8.09|12.39|17.97|20.94|17.6|19.67|18.36|15.94|13.99|16.6|12.39|16.32|13.62|19.12|21.79|20.79|22.87|27.58|29.37|32.79|
2025-07-04 01:36:25|usa_0775|AL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|24.89|19.76|23.7593|25.06|19.1|21.25|21.32|29|26.72|28.4|31.31|37.69|38.58|35.38|34.71|38.88|34.29|32.89|33.77|32.2|25.34|27.26|35.06|37.79|36.97|40.68|48.11|43.71|41.91|45.71|29.95|33.11|40.29|43.46|48.42|10.81|29.01|29.42|42.78|49|43.45|39.93|43.79|44.51|31.22|31.9|37.75|37.73|40.95|39.5|40.54|50.76|46.39|45.79|48.57|48.22|56.48|
2025-07-04 01:36:28|usa_0778|SYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24.63|30.5|30.06|32.93|31.04|30.69|28.4|23.93|27.81|37|33.66|29.44|30.94|38.6|33.11|33|31.57|23.5|31.9|33.9|33.67|36.01|16.77|22.16|25.55|33.93|41.06|48|50.67|46.46|36.76|28.96|28.11|32.56|28.16|33.37|30.18|38.35|42.28|44.23|49.65|65.92|52.43|64.74|
2025-07-04 01:36:30|usa_0779|TER|price|0||||||||||||||||||||||||||||2.25|2.625|2.5325|1.25|1.75|2.5325|3.1575|2.9375|3.97|4.0925|2.6575|3.1575|3.845|3.875|5.3425|6.9375|6.9375|6.315|6.625|7.33|8.455|10.375|16.33|18|12.565|8.375|8.625|8.315|12.19|14.44|19.75|26.905|16|20.03|13.375|9.125|21.19|27.28|35.875|35.25|66|82|73.5|35|37.25|33|35|19.5|30.14|39.43|23.5|9.6|13.01|11.64|17.31|18.6|25.45|23.83|22.7|13.4|17.07|14.6|11.97|16.5|14.57|15.51|13.93|13.16|14.96|16.54|17.58|13.8|10.34|12.42|11.07|7.81|4.22|4.38|6.86|9.25|10.73|11.17|9.75|11.14|14.04|17.81|14.8|11.01|13.63|16.89|14.06|14.22|16.89|16.22|17.57|16.52|17.62|19.89|19.6|19.39|19.79|18.85|19.29|18.01|20.67|21.59|19.69|21.58|25.4|31.1|30.03|37.29|41.87|45.71|38.07|36.98|31.38|39.84|47.91|57.91|68.19|54.17|84.51|79.46|119.89|121.68|133.96|109.17|163.53|118.23|89.55|75.15|87.35|107.51|111.33|100.46|108.52|112.83|148.29|133.93|125.92|82.6|89.92|
2025-07-04 01:36:35|usa_0781|TWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.936|55.4847|56.8871|56.3993|55.2409|57.7407|59.265|60.2381|59.7528|55.7286|52.3142|54.936|59.265|63.655|64.2038|53.5336|59.4479|61.3381|62.6795|71.0936|70.6668|90.9072|70.5382|63.2028|60.976|66.1501|69.0319|66.2811|67.0015|69.2283|68.3114|58.3562|55.0159|50.7587|56.3258|58.0942|59.3386|64.0542|68.4424|67.1325|66.48|62.52|64.32|60.24|52.84|54.12|50.88|52.64|60|18.48|20.32|21.12|26.04|29.96|30.12|25.88|23.6|21.52|20.04|19.2|16.07|14.09|13.59|14.02|14.24|12.67|13.27|14.1|11.84|13.81|10.5|
2025-07-04 01:36:38|usa_0782|GNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.49|22.6|26.3|27.55|30|30.72|33.94|33.04|33.96|35.06|34.72|35.14|34.77|31.21|25.66|22.22|18.86|9.84|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|3.82|3.58|3.91|5.27|5.07|5.01|5.98|6.85|6.26|6.09|6.75|7.09|6.8|7.87|
2025-07-04 01:36:41|usa_0783|ORI|price|0||||||||||||||||||||||||||||||||||||||||||||5.4234|5.3926|5.3049|4.9493|5.037|5.6889|6.1938|6.8456|8.4148|7.7037|7.6444|8.8|9.5111|9.1129|10.7769|13.8667|13.2231|15.8222|15.6693|12.1333|12|9.7333|9.232|7.7013|7.2693|7.3333|8.8|12.832|17.0667|15.1467|15.4667|13.9787|14.9387|17.0507|16.8|15.136|14.9333|14.2667|18.2773|17.648|20.288|19.648|18.976|20.024|20.24|18.632|20.232|21.336|21.008|21.82|21.37|22.15|23.28|22.12|21.26|18.74|15.41|12.91|11.84|12.75|11.92|10.82|9.85|12.18|10.04|12.68|12.13|13.85|13.63|12.69|11.75|8.92|9.27|10.55|8.29|9.3|10.65|12.71|12.87|15.4|17.27|16.4|16.54|14.28|14.63|14.94|15.63|15.64|18.63|18.28|19.29|17.62|19|20.48|19.53|19.69|21.38|21.45|19.91|22.38|20.57|20.92|22.38|23.57|22.37|15.25|16.31|14.74|19.71|21.84|24.91|23.13|24.58|25.87|22.36|20.93|24.15|24.97|25.17|26.94|29.4|30.72|30.9|35.42|36.19|39.22|38.44|
2025-07-04 01:36:46|usa_0785|RRD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:48|usa_0786|SPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:49|usa_0787|CRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|34|26.31|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|47.62|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|279.1|204.13|187.51|217.9|193.79|209.53|194.94|231.62|269.37|209.63|198.31|185.77|155.55|147.45|
2025-07-04 01:36:52|usa_0788|SNV|price|0||||||||||||||||||||||||||||7.6248|9.33|8.8886|6.5666|7.4313|7.8606|7.782|9.2393|9.2937|10.2611|12.2021|11.5491|12.2021|15.1771|14.4938|15.165|15.038|15.5368|16.2171|16.8973|16.4438|17.6864|20.6342|23.6998|25.8494|30.6111|29.4275|35.3728|43.7127|40.1346|56.2428|45.4065|66.8342|75.7727|72.7014|60.4569|73.4667|62.7528|60.8549|57.2122|60.8549|57.7938|53.9674|64.8649|82.4663|82.65|96.0577|84.4867|76.6808|93.3027|84.2418|63.1201|59.3855|54.7633|65.8139|76.4972|88.5273|74.8442|77.5073|80.048|87.4865|85.2825|87.762|84.854|82.6806|82.9255|81.9765|89.9048|94.374|98.9963|93.9761|85.8642|73.7115|77.4201|61.1101|72.4501|58.1001|22.75|20.93|26.25|14.35|23.03|17.78|17.22|18.48|16.8|14.56|7.49|9.87|14.35|13.86|16.59|17.15|19.39|20.44|23.1|25.2|23.73|24.38|23.64|27.09|28.01|30.82|29.6|32.38|28.91|28.99|32.53|41.08|41.02|44.24|46.06|47.94|49.94|52.83|45.79|31.99|34.36|35|35.76|39.2|17.56|20.53|21.17|32.37|45.75|43.88|43.89|47.87|49|36.05|37.51|37.55|30.83|30.25|27.8|37.65|40.06|40.19|44.47|51.23|46.74|51.75|
2025-07-04 01:36:57|usa_0789|TTC|price|1||||||||||||||||||||||||||||1.3119|1.3625|1.2519|0.6625|0.845|0.9494|0.8369|0.79|0.8369|0.8294|0.7137|0.7819|1.0031|1.1075|1.115|1.4394|1.6956|1.6563|1.4144|1.7344|1.7737|1.805|1.7894|1.805|2.1719|1.9925|1.8987|1.9612|2.1956|2.1875|2.2813|2.6719|2.4337|2.3675|1.6956|1.3831|2.1719|2.1756|2.2188|2.2425|2.1212|1.9219|1.8831|2.1875|2.3406|2.8844|2.9469|2.6812|3.0594|3.625|3.125|3.9912|3.9381|4.6638|4.9975|6.2125|5.95|7.2687|8.1875|8.5313|10.4063|10.33|10.06|9.1275|11.0525|12.3625|10.3525|10.79|12.8175|12.5625|14.055|13.915|12.335|10.5975|8.1375|8.41|7.4025|7.595|8.665|9.255|9.7375|14.235|13.0125|14.19|15.205|16.9775|13.4575|13.51|15.8475|17.865|18.8|21.11|22.015|22.505|24.64|29.47|31.68|31.77|29.665|30.865|32.455|33.52|34.165|37.635|37.26|43.225|45.975|47.88|58.93|64.92|71.09|62.85|65.65|58.39|60.19|56.33|59.5|73.15|72.82|77.13|80.02|63.81|71.35|82.1|94.25|114.6|113.74|95.47|96.58|80.13|85.99|105.43|111.52|104.26|101.65|80.84|92.48|87.59|95.73|80.48|83.27|68.28|74.52|
2025-07-04 01:37:02|usa_0790|OSK|price|0|||||||||||2.8333|3.2501|4.0833|5.2501|4.1667|4|5.0833|4.8333|4.8959|2.5|2.7917|2.4584|2.1458|1.9584|2.3333|2.0833|2.1458|1.6251|1.6667|1.6251|1.3333|1.2084|1.7084|1.6876|2.2917|2.375|2.3333|1.5834|1.5834|1.7917|1.4584|1.4167|1.5208|1.4584|1.6251|1.7084|1.8125|1.792|2.146|2.063|2.542|2.542|2.521|2.355|1.875|1.771|1.803|2.375|2.771|2.98|3.167|4.167|4.167|5.521|5.417|8.386|6.657|7.329|7.766|8.938|9.688|11|8.875|11.063|9.055|12.188|14.225|14.778|14.1|15.375|15.575|14.83|19.805|25.515|27.85|28.655|28.53|34.19|40.995|39.14|43.16|44.59|62.24|47.52|50.47|48.42|53|62.92|61.97|47.26|36.28|20.69|13.16|8.89|6.74|14.54|30.93|37.03|40.34|31.16|27.5|35.24|35.38|28.94|15.74|21.38|23.17|20.95|27.43|29.65|42.49|37.97|48.98|50.38|58.87|55.53|44.15|48.65|48.79|42.38|36.33|39.04|40.87|47.71|56|64.61|68.59|68.88|82.54|90.89|77.27|70.32|71.24|61.31|75.13|83.49|75.8|94.65|64.33|71.62|73.5|86.07|118.66|124.64|102.37|112.71|100.65|82.14|70.29|88.19|83.18|86.59|95.43|108.41|124.71|108.2|100.21|95.07|94.08|113.54|
2025-07-04 01:37:07|usa_0791|SDRL|price|0.0072463768115942|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|25|28.64|39.36|35.53|46.25|40.28|50.02|49.7|55.34|39.35|25.23|20.6|29.145|
2025-07-04 01:37:09|usa_0792|LYV|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|120.09|117.98|84.38|86.86|69.59|69.23|88.07|82.8|92.35|104.02|89.84|102.92|133.32|119.21|147.78|
2025-07-04 01:37:12|usa_0793|FEYE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:13|usa_0794|NUAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:14|usa_0796|FOSL|price|0||||||||||||||||||||||||||||||||||||||||||||3.1862|3.8025|3.9506|4.7901|2.5936|3.5319|3.8025|2.5936|1.6553|2.0998|2.8642|2.2716|2.6667|2.4691|3.5062|3.8775|4.9383|6.396|7.3719|4.0385|8.5185|8.8326|14.3348|12.0267|10.28|10.4178|8.64|5.9156|6.4311|7.7244|9.2222|6.9822|9.3333|11.8178|13.7067|13.3667|13.56|11.48|15.7067|16.2|18.7533|22.1733|27.25|30.94|25.64|25.93|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|9.64|5.17|3.42|4.31|3.2|2.57|2.06|1.46|1.02|1.44|1.17|1.67|1.15|1.48|
2025-07-04 01:37:18|usa_0797|ITT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.9789|4.2276|4.1655|3.9997|4.0618|3.7095|4.2691|5.5021|5.2016|6.3104|6.1964|5.6161|6.5901|5.8648|6.3207|5.2742|5.5436|5.1498|5.0359|5.3778|6.4243|6.4243|7.3362|7.4274|8.3724|10.4514|11.7047|10.3337|10.0618|8.8548|10.8526|9.9208|12.3032|12.6547|13.7605|13.2615|14.0009|14.9608|16.186|18.8337|17.0465|18.6414|16.4132|17.0001|18.8403|20.0008|22.6402|22.5242|21.8975|17.1791|20.9989|18.4391|15.2493|12.7558|14.7553|17.2918|16.4927|17.7759|14.8945|15.5278|17.2786|19.9113|19.5399|13.9263|19.33|22.94|17.6|20.15|23.46|28.43|29.41|35.95|43.42|42.76|48.1|44.94|40.46|39.91|41.84|33.43|36.32|36.89|31.98|35.84|38.57|41.02|40.18|44.27|53.37|48.98|52.27|61.26|48.27|58|65.48|61.19|73.91|45.36|58.74|59.05|77.02|90.91|91.59|85.84|102.19|75.21|67.24|65.34|81.1|86.3|93.21|97.91|119.32|136.03|129.18|149.51|142.88|129.16|156.83|
2025-07-04 01:37:22|usa_0798|ARRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:23|usa_0799|RPAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:23|usa_0800|GHC|price|0||||||||||||||||||||||||||||141.0032|133.7104|137.4988|111.5241|104.4005|120.3031|119.276|113.0164|104.5878|122.9556|117.838|131.0821|125.9102|132.1274|126.3512|122.7683|142.1995|140.6286|139.7223|142.2176|146.5196|155.2805|157.6974|187.9076|170.3856|180.1315|195.7622|210.8673|202.487|207.8463|242.8902|270.7621|293.9454|321.322|349.8344|308.7485|349.1939|315.0926|324.9109|308.1443|335.8652|326.8746|288.8278|318.9474|372.7216|349.2302|346.8133|314.0655|320.2283|366.7823|329.2914|392.1287|445.9029|411.6807|442.8214|401.7959|478.1674|534.3644|561.9162|555.8681|593.945|540.1587|504.5288|484.874|462.2164|469.3158|471.2855|445.2987|450.4948|461.3101|468.917|485.0553|478.1855|399.6812|354.6076|336.3969|235.7908|215.7614|212.7887|282.816|265.6083|268.3755|248.0138|241.3253|265.5478|264.3757|253.1314|197.5567|227.6703|225.7126|225.8637|219.3443|220.6615|270.0794|292.296|369.3804|400.7809|425.2089|433.8852|422.6954|521.8574|634.1911|649.55|577|484.97|480|489.54|481.37|511.95|599.55|599.65|585.1|558.35|602.25|586.1|579.3|640.58|683.18|690.03|663.45|638.99|341.17|342.67|404.11|533.38|562.44|633.9|589.16|629.83|611.47|566.84|537.98|604.21|595.84|571.48|583|696.52|767.68|699.55|821.72|871.92|960.86|946.17|
2025-07-04 01:37:29|usa_0801|BPOP|price|0||||||||||||||||||||||||||||||||||||||||||||80|78.75|78.125|82.825|70.325|78.75|88.75|96.875|96.875|115.625|112.5|67.5|84.375|88.75|100.95|132.5|123.75|146.725|166.25|141.9|170|154.4|151.55|138.75|139.7|110.95|95.3|135.3|131.55|147.2|164.7|156|145.4|146.1|168.4|158|169|169.95|192.65|199|224.25|215.5|213.85|263|288.3|243.2|251.9|242.2|211.5|207.6|192|194.4|179.5|165.6|160.7|122.8|106|116.6|65.9|82.9|51.6|21.6|22|28.3|22.6|29.1|26.8|29|31.4|29.2|27.6|15|13.9|20.5|16.61|17.4474|20.79|27.6|30.37|26.25|28.73|30.99|34.18|29.435|34.05|34.39|28.86|30.23|28.34|28.61|29.3|38.22|43.82|40.73|41.71|35.94|35.49|41.62|45.21|51.25|47.22|52.13|54.24|54.08|58.75|35|37.17|36.27|56.32|70.32|75.05|77.67|82.04|81.74|76.93|72.06|66.32|57.41|60.52|63.01|82.07|88.09|88.43|100.27|94.06|92.37|110.21|
2025-07-04 01:37:34|usa_0802|TECH|price|0||||||||||||||||||||||||||||||||||||||||1.0625|0.9375|0.9219|0.9531|0.6875|0.7188|0.6563|0.625|0.6406|0.8438|0.8438|1.18|1.2581|1.5156|1.8281|1.4612|1.625|1.4456|1.8906|2.2188|2.1875|2.4225|2.3825|1.8288|2.6412|3.61|3.1725|3.9225|6.8825|8.625|16.25|14|9.015|6.5325|8.125|7.3575|9.2125|6.8925|7.055|8.1975|7.1425|5.19|7.5875|7.9475|9.46|10.1975|10.8625|9.545|9.725|10.045|11.4775|14.245|14.02|15.035|12.73|12.715|13.8625|14.275|14.3025|15.77|16.5125|16.84|19.3475|18.03|16.13|13.6775|15.9525|15.64|17.14|15.895|14.3625|15.4325|16.4175|17.8975|20.8425|17.0025|17.065|17.525|18.55|17.985|17.085|16.9625|17.27|20.015|23.6675|21.3425|23.1425|23.3875|23.1|25.0725|24.6175|23.115|22.5|23.63|28.1925|27.375|25.7075|25.4125|29.375|30.2225|32.3875|37.76|36.9875|51.0275|36.18|49.6375|52.1225|48.9175|54.8775|47.405|66.0175|61.9325|79.3875|95.4825|112.565|121.1425|129.335|108.26|86.66|71|82.88|74.19|81.63|68.07|77.16|70.39|71.65|79.93|72.03|58.63|51.45|
2025-07-04 01:37:39|usa_0803|DATA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:40|usa_0804|SGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:41|usa_0805|CFR|price|0|4.6592|5.2841|7.7557|6.7898|7.5|7.0455|7.5569|5.5682|4.4603|4.233|5.0853|4.8012|4.0057|3.9205|4.7444|2.9545|3.0114|2.6137|2.9545|1.6762|1.8751|2.1875|2.1875|2.8126|3.3523|3.5796|3.9205|2.5|2.1023|2.6705|1.7898|1.449|1.8182|1.9603|2.4432|3.4375|4.8864|6.1364|6.4773|7.0455|9.8125|8.6563|9.0625|8.8125|8.75|8.8125|9.5313|7.719|8.938|10.125|11.625|12.5|12.313|13.875|15.063|16.625|17.813|21.188|23.688|30.344|29.532|27.125|24.125|27.4375|23.9688|27.5625|25|25.75|26.4375|26.3125|32.5|41.8125|34.25|33.85|26.95|30.88|35.87|35.95|34.15|32.7|30.38|32.1|37.23|40.57|42.76|44.714|46.47|48.6|45.15|47.65|49.34|53.68|53.75|57.3|57.82|55.82|52.33|53.47|50.12|50.66|53.04|49.85|60|50.68|46.94|46.12|51.64|50|55.8|51.4|53.87|61.12|59.02|56.85|45.86|52.91|58.19|57.49|57.43|54.27|62.53|66.77|70.55|74.43|77.53|79.42|76.51|70.64|69.08|78.58|63.58|60|55.11|63.73|71.94|88.23|88.97|93.91|94.92|94.65|106.07|108.24|104.44|87.94|97.07|93.66|88.55|97.78|55.79|74.71|63.95|87.23|108.76|112|118.62|126.07|138.41|116.45|132.22|133.7|105.34|107.53|91.21|108.49|112.57|101.63|111.86|134.25|125.2|128.54|
2025-07-04 01:37:46|usa_0808|LPLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|36.3|35.51|34.21|24.47|30.44|37.2|33.46|29.29|28.3|32.78|38|38.12|46.96|55.37|49.74|48.42|45.05|46.305|45.89|40.89|42.98|23.97|24.71|28.94|36.01|39.31|41.74|51.22|55.96|59.63|69.42|64.54|58.16|69.65|80.69|81.3|93.19|52.91|80.16|76.04|103.61|141.58|137.65|158.01|158.25|185.54|191.71|218.51|209.19|199.65|209.21|237.06|221.59|262.59|288.82|230.86|327.93|336.89|379.58|
2025-07-04 01:37:49|usa_0809|ICPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:50|usa_0810|X|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:51|usa_0813|SM|price|0||||||||||||||||||||||||||||||||||||||||2.875|3.625|3.9375|3.4375|3.0625|3.22|3.0625|3.0625|3.3125|3.22|3.125|3.5625|3.5|3.875|4.1875|4.125|6.2175|6.4375|8.7825|11.345|8.75|9.555|6.03|5.9675|4.625|4.3425|5.14|6.53|6.1875|7.4675|10.515|11.53|16.655|11.625|11.68|7.965|10.595|10.855|12.03|11.95|12.5|12.525|13.65|12.66|14.25|16.715|17.825|19.905|20.87|25.025|28.98|36.6|36.81|40.83|40.25|36.71|36.84|36.68|36.62|35.67|38.61|38.5|64.64|35.65|20.31|13.23|20.87|32.46|34.24|34.81|40.16|37.46|58.93|74.19|73.48|60.65|73.1|70.77|49.11|54.11|52.21|59.22|59.98|77.19|83.11|71.29|84.1|78|38.58|51.68|46.12|32.04|19.66|18.74|27|38.58|34.48|24.02|16.53|17.74|22.08|18.03|25.69|31.53|15.48|17.49|12.52|9.69|11.24|1.22|3.75|1.59|6.12|16.37|24.63|26.38|29.48|38.95|34.19|37.61|34.83|28.16|31.63|39.65|38.72|49.85|43.23|39.97|38.76|29.95|24.71|
2025-07-04 01:37:55|usa_0814|S|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|49.81|63.79|39.26|34.11|23.01|23.71|15.09|16.58|15.4|15.41|26.8|21.57|23.04|26.26|23.95|18.46|18.435|
2025-07-04 01:37:57|usa_0815|G|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.98|15.56|12.49|14.4|10.39|7.73|8.86|11.58|12.34|14.98|16.95|16.74|17.41|15.15|14.29|16.05|15.33|15.19|16.57|15.77|16.84|16.05|17.96|19.42|19.19|17.4|16.93|17.11|16.73|19.04|23.03|21.8|22.58|24.6|27.12|27.07|23.4|24.06|24.25|27.25|28.75|32.54|31.59|30.38|30.61|26.2|35.18|37.79|38.14|42.45|28.84|36.26|38.68|41.8|44.03|45.55|47.5|51.52|44.77|41.95|42.62|44.86|45.17|38.71|36.22|34.18|32.76|31.65|38.75|42.19|50.75|40.65|
2025-07-04 01:38:00|usa_0816|CBSH|price|0||||||||||||||||||||||||||||8.1653|7.9994|7.9596|6.633|7.6678|8.4571|9.7008|11.1103|10.8218|12.354|12.1053|12.6857|14.8414|16.0022|13.9294|15.4218|14.1781|14.7999|15.5462|14.7999|13.4319|15.2974|15.6705|19.6503|19.0285|17.2873|16.9789|19.4016|23.0083|22.6999|22.5108|29.2914|33.7041|35.6318|36.4228|29.386|31.7142|28.7293|30.0352|26.4011|25.2818|23.2745|22.1999|27.4682|31.7142|27.7965|27.5353|28.0726|29.0949|32.9976|33.0126|29.1546|29.3188|27.2742|29.0427|32.6469|36.5795|35.6019|34.2886|35.8855|37.46|35.9676|37.6167|38.4152|38.8927|38.557|37.3481|37.7361|36.1243|36.0497|33.8036|34.2438|33.4752|31.3634|29.5949|34.6244|32.7962|27.0876|23.752|27.7891|28.8935|30.6993|26.8563|28.0502|29.6471|30.177|32.0873|25.931|28.4457|30.2366|28.2816|30.0949|26.1623|30.468|32.4977|32.6917|33.5125|34.6393|34.699|33.3148|32.4529|31.5798|34.9005|33.9976|31.744|33.5424|35.7437|36.7586|43.1387|41.9075|42.4074|43.1089|41.6687|44.7058|48.2876|49.2651|42.0642|43.3253|44.5192|45.258|53.2328|39.4505|46.5963|44.1047|54.0516|63.0272|61.3407|57.3259|59.3802|61.8421|56.7109|57.1515|61.7415|52.9252|44.1723|43.5193|50.8667|50.6667|53.1238|56.5714|62.31|62.23|62.17|
2025-07-04 01:38:04|usa_0817|NUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||29.63|30.88|24.13|26.5|19.31|18.25|25.75|19.5|11|23.63|22.88|19.94|13.5|9.06|7.94|5.75|6.63|5.31|8.5|8.5|7.8|8.75|10.71|14.55|12.2|11.97|10.07|10.45|12.75|17.09|20.15|25.32|23.51|25.38|22.51|23.3|19.05|17.58|17.53|14.85|17.52|18.23|16.52|16.5|16.16|16.43|18.02|14.92|16.22|10.43|10.49|15.3|18.53|26.87|29.1|24.93|28.8|30.26|28.75|37.55|40.52|48.57|57.91|46.9|38.83|37.05|44.2|61.12|95.74|138.22|82.85|73.96|45.03|43.7|60.21|47.13|41.28|37.89|38.25|46.19|64.78|47.78|55.54|62.84|61.48|68.23|73.71|78.19|82.42|61.33|47.86|49.32|42.53|40.98|21.85|38.23|50.09|54.63|52.89|56.65|40.47|50.75|47.88|43.3|33.37|42.16|39.31|33.2|21.21|19.42|13.83|10.54|7.37|6.89|7.26|7.99|
2025-07-04 01:38:08|usa_0819|GRPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523.8|412.6|337.8|223|104|97.2|120|153.8|238.7|226.6|162|132.4|136|165|153.2|101.2|81.6|62.8|82.2|62.2|103.6|72|78|68.6|86.8|104|89|87.4|78.2|62.8|69.2|70|57.2|47|11.294|20.22|25.39|39.99|52.4|45.2|21.29|24.25|19.28|13.26|10.18|7.55|4.21|5.56|12.25|12.43|15.4|14.25|12.4|12.1|15.93|36.1|
2025-07-04 01:38:11|usa_0821|SIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:12|usa_0822|TUP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:13|usa_0823|CPA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.99|22.3|22.55|33.92|46.58|56.53|68.6|45.87|37.72|34.92|29.4|35.03|28.86|27.86|36.85|43.82|56.28|59.87|48.23|51.94|58.74|52|67.02|63.6|59.99|78.31|80.64|82.28|98.22|118.29|137.48|135.56|155.88|135.84|142.21|107.29|101.39|100.97|86.67|41.58|51.32|66.84|54.17|86.14|93.5|109.5|114.45|124.16|138.19|127.51|100.04|80.98|73.26|80.61|97|97.12|108.13|44.24|50.01|50.4|74.18|80.75|80.2|80.92|79.83|81.3|60.14|66.83|84.23|90.53|108.99|88.26|102.8|102.92|95.18|95.43|88.87|94.16|102.5|
2025-07-04 01:38:16|usa_0824|BWC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:17|usa_0825|AVP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:18|usa_0827|TPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:19|usa_0828|SWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:20|usa_0830|CLH|price|0.21714990746453||||||||||||||||||||||||||||3.625|4.375|3.815|2.69|5.5|6.685|7.69|7.875|4.75|4.25|4.75|6.19|8.625|8.25|4.565|3.375|3.75|3.685|3.44|3.375|1.69|1.565|1.94|1.625|1.625|1.5|1.19|1.25|0.75|0.655|0.94|1.06|0.94|0.97|1.095|1.095|0.845|0.815|0.765|0.815|1.31|1|1.405|1.19|1.22|1.135|1.075|1.61|5.82|5.015|4.31|4.325|6.005|6.175|4.755|1.85|3.705|4.33|4.8|5.365|9.17|8.3|12.18|16.95|14.835|14.39|18.445|21.395|22.61|23.26|24.015|24.615|32.5|32.985|39.02|32.785|24|25.05|26.085|28.225|27.78|31.715|31.58|35.25|49.33|49.25|52.75|58.27|67.33|68.24|60.54|58.35|58.09|56.97|56.44|61.75|54.79|60|57.63|49.63|56.78|55.25|49.52|46.49|49.34|49.4|51.42|47.32|55.62|58.11|56.8|53.51|48.81|45.8|56.93|68.04|71.53|76|77.81|82.46|51.34|53.43|59.6|52.97|84.06|88.96|95|112.54|111.64|104.93|97.59|122.46|142.56|145.16|166.26|153.67|201.31|189.45|238.73|231.26|197.1|213.94|233.89|
2025-07-04 01:38:26|usa_0831|SFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.38|44.85|38.19|36.47|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|32.22|25.46|27.07|33.27|34.29|35.64|42.46|48.08|64.04|81.68|107.89|128.5|147.755|164.64|
2025-07-04 01:38:30|usa_0833|LBRDK|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|141.06|114.71|78.41|74.47|79.92|79.55|89.61|80.45|57.07|53.39|78.14|75.96|85.13|95.98|
2025-07-04 01:38:32|usa_0834|FHN|price|0||||||||||||||||||||||||||||||||||||||||||||9.625|9.5625|10.9375|11.25|10.1875|10.4375|11.595|13.875|15.125|16.5|15.315|16.625|18.69|21.125|24|28.5|33.375|32.13|31.56|27.31|38.06|36.63|38.31|28.13|28.5|20.31|16.56|20.38|28.94|30.9|34.71|37|36.26|35.05|38.3|34.67|35.94|39.71|43.91|42.46|44.1|47.7|45.47|43.36|43.11|40.79|42.2|36.35|38.44|41.65|40.2|38.01|41.78|41.53|39|26.66|18.15|14.01|7.43|9.36|10.57|10.74|12|13.23|13.4|14.05|11.45|11.41|11.78|11.21|9.54|5.96|8|10.38|8.65|9.63|9.91|10.68|11.2|10.99|11.65|12.34|11.86|12.28|13.58|14.29|15.67|14.18|14.52|13.1|13.78|15.23|20.01|18.5|17.42|19.15|19.99|18.83|17.84|17.26|13.16|13.98|14.93|16.2|16.56|8.06|9.96|9.43|12.76|16.91|17.28|16.29|16.33|23.49|21.86|22.9|24.5|17.78|11.27|11.02|14.16|15.4|15.77|15.53|20.14|19.42|21.2|
2025-07-04 01:38:37|usa_0835|TKR|price|0||||||||||||||||||||||||||||7.1695|8.0214|8.3507|7.2124|5.7306|7.1194|7.123|7.574|6.6326|7.6813|7.7816|7.2447|7.6742|8.7623|9.7896|8.8232|10.0509|11.769|11.7225|13.4692|12.6173|12.7068|16.5117|15.2589|13.6911|16.5117|13.8701|14.0491|16.3757|19.1497|25.5066|28.678|24.6118|24.2037|22.1921|10.8312|13.5157|11.633|13.9596|11.5471|14.6325|11.633|13.3368|9.8003|10.8312|11.2035|12.1269|9.8075|11.5829|16.4938|15.9855|11.9909|13.6732|11.182|12.535|10.9099|14.3605|16.6298|18.9635|17.6249|18.6271|19.572|16.5367|21.2114|22.9223|23.1013|23.989|21.3188|20.8892|21.6982|25.8503|26.5948|23.5165|21.2758|23.5809|20.2951|14.0526|9.9936|12.2272|16.773|16.9734|21.4834|18.6056|27.461|34.1687|37.4403|36.0801|23.495|27.7115|36.3235|32.7799|26.6019|34.2403|40.5042|40.2895|43.2389|39.4233|42.0792|48.565|42.39|42.68|42.14|36.57|27.49|28.59|33.49|30.66|35.14|39.7|45.2|46.25|48.55|49.15|45.6|43.55|49.85|37.32|43.62|51.34|43.51|56.31|32.34|45.49|54.22|77.36|81.17|80.59|65.42|69.29|60.7|53.05|59.04|70.67|81.72|91.53|73.49|80.15|87.43|80.13|84.29|71.37|71.87|72.55|
2025-07-04 01:38:42|usa_0836|HLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9375|4|5.4025|7|8.1175|8.1975|9.7625|9.175|9.9075|9.7875|9.8725|11.1975|9.995|11.9975|9.6675|9.8675|5.0725|3.6975|7.815|8.17|10.2|11.0675|11.5675|14.875|17.15|20.165|28.735|28.955|26.35|35.565|23.565|25.24|13.705|18.54|23.085|36.635|39.385|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|31.51|23.36|21.92|13.59|16.1|12.28|13.7|14.97|9.47|11.35|7.41|6.48|8.57|8.04|
2025-07-04 01:38:46|usa_0837|RBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|17.21|16.48|20.49|22.4|24.51|29.68|32.52|41.49|37.89|43.5|33.8|34.73|34|20.03|17.79|20.03|23.92|24.77|28.31|29.19|33.84|38.69|35.2|37.92|35.13|42.77|45.6|45.34|50.04|49.36|51.29|51.21|64.31|70.24|65.54|63.38|60.48|65.13|64.45|71.38|58.59|67.04|73.08|69.39|74.51|93.42|90.97|99.64|119.68|125.75|127.5|128.5|152.22|133.35|132.15|160.79|165.21|159.12|96.71|133.44|129.08|182.81|191.19|196.9|189.3|206.01|201.83|183.91|233.07|207.59|220.63|215.6|237.95|286.25|264.04|271.73|290.5|304.63|335.41|388.19|
2025-07-04 01:38:49|usa_0838|HTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:50|usa_0840|MUSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.46|40.47|41.88|39.97|48.75|53.31|67.28|71.16|55.82|54.74|62.49|62.73|72.65|73.07|63.68|71.15|72.01|69.64|80.12|72|75.01|86.1|75.07|85.62|84.75|87.58|117|84.36|112.59|128.64|131.2|150.87|132.21|166.54|196.14|202.92|237.7|270.09|286.01|253.7|290.1|345.42|355.69|417.06|474.09|499.59|501.75|454.56|415.44|
2025-07-04 01:38:53|usa_0841|DDS|price|1||||||||||||||||||||||||||||62.68|69.24|82.55|70.77|87|109.41|121.79|117.37|119.6|115.54|36.48|40.62|47.55|37.01|36.43|35.72|35.88|33.5|33.5|26.5|26.25|25.88|31|27.13|28.75|40.13|31.63|31.75|29.88|30.88|37.88|38.63|35.13|36.63|34.38|31.06|24.81|27.69|30.81|18.88|19.19|13.94|13.69|10.5|15.24|16.94|14.84|12.95|14.38|24.49|23.5|16.49|15|13.98|15.07|16.17|16.96|16.83|22.79|20.49|26.24|23.27|22.86|20.71|25.9|26.08|30.03|30.17|34.34|34.63|29.89|23.03|19.84|20.4|10.11|5.33|4.35|7.71|10.61|13.62|16.56|28.08|23.14|25.51|39.72|48.02|56.26|51.53|44.25|64.56|65.23|77|84.41|82.41|84.43|81.98|87.3|97.93|119.22|105.76|113.6|131.59|101.88|89.48|70.41|70.45|67.68|61.3|56.44|55.37|73.82|50.8|67.56|74.55|80.27|70.42|66.79|68.45|72.78|68.98|60.72|29.48|23.55|44.73|87.81|98.91|183.27|231.14|253.72|303.81|227.35|328.79|393.31|298.39|343.04|310.45|387.27|437.99|398.59|371.52|468.11|346.66|456.75|
2025-07-04 01:38:58|usa_0842|EQC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:59|usa_0843|HDS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:00|usa_0844|BKU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|28.54|28|21.27|22.2|24.66|23.8|24.77|23.12|25.66|25.54|30.8|32.64|34.11|34.5|31.05|28.56|32.58|35.43|35.25|36.02|34.61|31.98|30.04|37.71|36.25|33.95|35.43|40.33|39.68|44.22|35.48|28.57|33.4|33.07|34|36.96|19.35|18.11|23.14|34.78|45.18|41.63|41.3|42.31|44.79|35.23|35.43|33.97|22.46|22.61|22.52|31.43|28.17|28.08|35.56|38.1|34.12|33.79|
2025-07-04 01:39:03|usa_0845|RYN|price|0||||||||||||||||||||||||||||||||||||||||||||7.3529|6.1919|6.3865|7.1317|6.7447|6.8841|7.8504|8.6532|7.3816|8.0163|8.4033|8.7903|8.4873|8.2374|9.3166|10.6987|9.4117|10.1039|10.1724|8.6244|10.1591|8.8588|11.0149|9.2878|10.6832|10.7805|7.9345|7.9477|8.8036|9.1331|10.2719|8.9495|11.1609|11.7823|10.8646|9.2679|10.0066|9.7434|10.9464|13.4674|13.7692|14.499|14.7445|15.0065|16.2239|16.4295|17.5905|19.1131|19.8279|22.6839|18.8626|18.8079|20.425|21.3952|22.46|23.9029|23.5049|21.6141|21.1265|23.5596|15.5986|15.0364|18.0864|20.3553|20.9773|22.6043|21.9027|24.9379|26.132|31.0032|32.5158|27.458|33.3094|32.9063|33.5109|36.5784|38.6831|44.5344|41.34|41.5341|31.4211|34.2647|35.55|31.14|27.94|26.96|25.55|22.07|22.2|24.68|26.24|26.54|26.6|28.34|28.77|28.89|31.63|35.18|38.69|33.81|27.69|31.52|30.3|28.2|32.76|23.55|24.79|26.44|29.38|32.25|35.93|35.68|40.36|41.12|37.38|29.97|32.96|33.26|31.4|28.46|33.41|33.24|29.09|32.18|26.1|27.88|22.18|
2025-07-04 01:39:07|usa_0846|CDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.37|24.3|23.36|26.25|31.76|31.05|35.34|37.24|34.28|39.82|43.34|41.5|39.64|45.67|53.31|56.86|62.9|65.22|69.6|69.93|80.87|88.4|79.75|96.37|107.465|118.66|142.84|93.27|116.18|118.11|129.47|164.82|176.33|186.14|205.6|180.96|159.37|157.73|178.99|185.82|177.66|198.69|228.55|257.87|224.06|226.55|175.81|161.51|179.84|
2025-07-04 01:39:11|usa_0848|ATI|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.8763|11.2041|12.5485|12.6149|13.5554|12.4489|13.7768|12.5042|12.2276|11.1763|10.1804|12.1169|15.6856|18.3967|21.6611|25.7277|25.2297|31.9245|42.7688|40.0577|29.8774|22.4375|20.0625|18|18.125|15.875|17.41|18.09|13.33|16.75|16.54|15.8|6.92|6.23|2.9|6.6|6.55|13.22|12.1|18.084|18.25|21.67|24.11|22.06|30.98|36.08|61.18|69.24|62.19|90.68|106.69|104.88|109.95|86.4|71.36|59.28|29.55|25.53|21.93|34.93|34.99|44.77|53.99|44.19|46.45|55.18|67.72|63.47|36.99|47.8|41.17|31.89|31.9|30.36|31.71|26.31|30.52|35.63|37.68|45.1|37.1|34.77|30.01|30.2|14.18|11.25|16.3|12.75|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|26.84|22.71|26.61|29.86|39.46|44.23|41.15|45.47|51.17|55.45|66.91|55.04|52.03|86.34|
2025-07-04 01:39:15|usa_0849|MSM|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.875|17.44|15.75|18.69|16.5|17.815|20.315|19.44|23.905|26.69|21.06|23.81|17.88|18.88|9.56|9.06|15.63|23.06|16.25|15.5|16.46|16.84|17.8|18.35|21.09|18.6|12.98|17.73|17.85|18.99|21.78|26.34|28.65|28.9|31.07|35.62|32.35|31.13|35|39.09|47.37|46.23|39.36|38.91|43.2|53.56|51.8|43.22|40.58|54.5|50.93|34.61|30.59|36.38|39.51|45.9|45.57|51.74|44.57|60.14|63.19|69.51|61.67|69.53|79.41|71.71|69.3|72.66|85.32|82.67|76|76.85|86.33|91.97|90.14|77.67|72.99|69.37|67.69|61.7|69.58|74.95|73.04|89.34|100.59|83.94|68.88|90.07|87.48|91.83|85.48|88.59|84.41|70.66|67.62|73.41|61.82|69.34|65.9|83.32|86.13|94.4|84.21|78.7|77.48|84.93|79.21|85.83|84.52|89.92|102.06|97.42|100.94|85.9|82.24|85.88|80.36|81.2||
2025-07-04 01:39:18|usa_0851|CXP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:19|usa_0852|CIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.65|261.75|190.05|149.25|93.15|48.3|50.4|48|55.2|58.5|58.8|57.3|61.95|63.75|60.3|52.8|45|40.05|44.85|43.65|42.15|39.9|48.6|46.35|45.75|47.1|45.3|48.9|47.7|50.4|47.4|44.43|40.32|43.11|40.35|46.89|49.98|52.32|61.23|58.35|56.88|56.37|51.96|56.73|54.33|52.41|56.22|57.42|58.32|63.3|35.76|30.6|24.93|31.08|38.25|46.08|45.9|45.75|37.92|25.17|17.97|18.27|16.86|16.59|16.59|15.33|13.62|13.57|16.19|14.38|13.1|13.61|
2025-07-04 01:39:22|usa_0853|CLGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:23|usa_0854|TGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14.625|15.522|16.3345|20.15|21.736|21.6125|28.847|27.3|19.3375|20.8|15.275|16.575|17.264|15.7235|18.9345|18.122|23.322|26.65|24.7|31.85|15.145|21.125|25.363|28.99|18.2|20.761|14.5925|18.3105|19.37|23.66|21.4825|20.7545|21.9895|25.675|25.311|22.594|24.1605|23.7965|28.769|31.2|27.5275|34.0795|35.971|42.5555|53.1115|53.5275|37.0045|30.615|29.7115|27.599|24.83|26|31.1935|31.3625|45.5585|43.3095|48.4835|58.1165|57.4925|64.727|63.362|75.985|81.458|73.151|81.25|84.89|102.05|102.895|91.286|98.891|83.954|90.766|84.565|87.386|77.636|85.787|54.704|51.675|40.924|46.15|36.244|34.45|33.475|41.08|38.675|35.36|32.76|25.48|30.29|14.95|24.778|29.77|29.744|32.851|8.788|11.713|8.463|16.328|23.894|26.975|24.219|24.089|32.864|17.277|11.167|10.52|11.59|12.37|7.66|16.58|15.04|15.41|12.89|18.66|25.34|25.75|
2025-07-04 01:39:27|usa_0855|FII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:28|usa_0856|NATI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:29|usa_0858|THG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||24.61|26.45|25.88|29.38|32.01|33.05|34.7|39.46|43.53|49.52|63.41|64.57|59.28|57.6|54.8|60.53|47.4|55.63|51|52.38|63.94|72.5|51.89|57.5|44.85|44.55|44.9|46.2|12|10.1|14.03|17.99|23.81|30.77|34.55|33.8|26.88|32.83|35.95|37.09|41.14|41.77|52.42|47.46|44.63|48.8|46.12|48.79|44.19|45.8|41.14|42.5|45.52|42.97|28.82|38.11|41.33|44.43|43.61|43.5|47|46.72|45.25|37.71|35.5|34.95|41.12|39.13|37.26|38.74|49.68|48.93|55.32|59.71|61.44|63.15|61.42|71.32|72.58|74.03|77.7|81.34|90.22|84.62|75.42|91.01|90.06|88.63|96.93|108.08|117.89|119.56|123.37|116.77|114.17|128.3|135.54|136.67|90.58|101.33|93.18|116.92|129.46|135.64|129.62|131.06|149.52|146.25|128.14|135.13|128.5|113.03|110.98|121.42|136.17|125.44|148.11|154.66|173.95|169.87|
2025-07-04 01:39:32|usa_0859|CMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|15.68|18.77|22.32|24.14|25.53|23.45|24.15|24.57|24.11|24.54|27.26|31.09|33.28|33.89|34.08|43.25|58.95|81.58|55.01|56.05|55.6|54.62|61.62|69.87|80.23|77.96|78.11|89.18|92.37|83.25|66.78|70.99|71.74|69.7|74.59|75.56|77.34|84.06|77.17|81.03|83.19|93.27|84.28|87.11|93.21|83.03|77.47|74.93|73.15|79.81|72.45|80.8|67.7|64.8|64.15|68.8|58.85|65.5|66.05|40.31|54.37|55.79|56.08|59.1|37.14|49.35|58.92|61.05|62.91|59.33|63.42|51.8|62.77|36.6|37.43|40.07|31.61|34.86|26.9|25.9|15.51|11.34|11|11.25|9.57|19.79|
2025-07-04 01:39:36|usa_0860|IPGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.08|19.05|20.32|19.22|20.63|14.02|19.75|19|12.13|8.58|11.09|14.67|16.98|15.66|15.5|24.56|31.53|52.48|72.01|61.87|35.35|54.25|42.25|64.35|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|118.42|93.71|88.13|92.83|117.7|133.83|99.47|110.56|87.78|81.68|68.81|76.33|66.1|68.48|
2025-07-04 01:39:39|usa_0861|HE|price|0||||||||||||||||||||||||||||9.155|9.01|8.48|7.35|8.425|9.005|8.77|9.965|10.44|10.455|11.64|12.385|11.21|11.655|11.815|12.07|11.505|10.56|10.285|10.68|11.14|11.725|12.95|13.755|14.245|13.065|13.49|13.195|14.2|13.545|16.01|15.78|17.51|18.05|17.535|18.535|18.365|16.275|16.77|16.915|14.14|15.905|16.405|17.445|18.595|18.475|19.1|19.5|20.14|22.01|21.275|21.55|21.99|20.38|22.925|21.765|23.685|25.92|26.1|26.54|29.15|25.52|26.81|27.88|25.9|27.13|27.91|27.06|27.15|25.99|23.69|21.71|22.77|23.87|24.73|29.11|22.14|13.74|19.06|18.12|20.9|22.45|22.78|22.54|22.79|24.8|24.06|24.28|26.48|25.35|28.52|26.31|25.14|27.71|25.31|25.1|26.06|25.42|25.32|26.55|33.48|32.12|29.73|28.69|28.95|32.4|32.79|29.85|33.07|33.31|32.38|33.37|36.15|34.38|34.3|35.59|36.62|40.77|43.55|45.61|46.86|43.05|36.06|33.24|35.39|44.43|42.28|40.83|41.5|42.31|40.9|34.66|41.85|38.4|36.2|12.31|14.19|11.27|9.02|9.68|9.73|10.95|10.63|
2025-07-04 01:39:44|usa_0863|CBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.97|30.15|32.79|23.39|25.42|23.65|24.91|22.12|20.82|24.42|22.1|22.59|25.25|29.41|26.78|25.87|
2025-07-04 01:39:47|usa_0865|DDD|price|0|||||||||||||||||||||||||||||||1.4567|1.2067|1.4167|0.8333|0.5|0.7067|0.6233|0.3533|0.23|0.4567|0.4167|0.4367|0.3733|0.5833|0.5833|0.75|1.1467|1.1233|1.48|6.1667|5.5833|7.9167|7|7.3333|4.6667|4.25|3|3.0433|3.3733|2.0633|3.6667|3.27|2.0433|2.5|2|1.8333|1.52|2.8333|3.4567|6.3333|6.25|4.04|3.4167|5.6667|5.2|4.75|5.2967|4.0667|2.1933|2.6|1.5533|2.28|2.9033|3.3833|4.1833|3.7667|4|6.6267|6.29|8.02|7.41|6|7.1233|6.6967|6.1133|5.32|7.3033|8.29|7.8733|5.1467|4.8967|3.1667|4.75|2.6467|2.1967|2.4033|3.0767|3.7667|4.55|4.1833|5.2367|10.4967|16.1767|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|16.68|9.7|7.98|7.4|10.72|9.93|4.91|6.35|4.44|3.07|2.84|3.28|2.12|1.54|
2025-07-04 01:39:51|usa_0866|SKT|price|0|||||||||||||||||||||||||||||||||||||||||3.5925|3.6625|4.13|4.2775|7.97|7.22|6.25|5.875|5.9375|6.345|6.22|6.25|6.1875|5.8125|6.1575|6.8125|6.5625|6.72|7.36|7.64|7.2825|7.9225|5.6725|5.2975|4.7825|6.5|5.7025|5.1875|4.7975|5.875|5.5|5.7025|5.1625|5.75|5.175|5.2125|6.695|7.375|6.995|7.75|7.7175|8.27|9.1875|10.175|11.33|9.775|11.195|13.23|11|13.465|13.905|14.37|17.205|16.185|17.81|19.54|20.195|18.725|20.295|18.855|19.235|17.965|21.895|18.81|15.43|16.215|18.67|19.495|21.58|20.69|23.57|25.595|26.24|26.77|26.01|29.32|29.73|32.05|32.33|34.2|36.18|33.46|32.65|32.02|35|34.97|32.72|36.96|35.17|31.7|32.97|32.7|36.39|40.18|38.96|35.78|32.77|25.98|24.42|26.51|22|23.49|22.88|20.22|20.98|16.21|15.48|14.73|5|7.13|6.03|9.96|15.13|18.85|16.3|19.28|17.19|14.22|13.68|17.94|19.63|22.07|22.6|27.72|29.53|27.11|33.18|34.13|33.79|30.58|
2025-07-04 01:39:55|usa_0867|WLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|9.71|17.005|16.64|12.505|13.275|14.575|16.86|13.85|16.645|16.05|13.72|14.2|12.665|9.98|6.62|8.355|9.205|7.575|7.535|10.525|13.46|12.53|11.865|9.53|14.9|21.69|26.03|25.775|20.9|20.185|31.975|24.995|37.05|39.825|48.605|47.835|52.605|59.15|67.55|83.05|94.52|61.73|67.7|67.98|54.7|55.66|47.42|40.51|49.32|57.66|64.9|63.16|81.3|105.51|114.88|105.14|83.9|63.59|69.06|67.51|64.68|70.73|37.13|53.88|68.49|80.23|91.7|89.45|82.31|96.72|125.67|98.94|89.25|105.79|109.82|116.72|125.7|142.69|145.93|151.04|147.93|114.65|100.68|73.24|
2025-07-04 01:39:58|usa_0868|AOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:59|usa_0870|GLPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.39|50.48|36.58|33.22|30.9|29.5|36.87|36.66|28.68|28.31|30.28|33.97|33.75|30.13|32.41|38.21|36.31|36.94|33.67|35.48|34.61|32.23|38.57|39.06|38.52|43.05|26.94|35.86|36.93|42.12|42.43|46.33|47.21|47.66|47.33|46.12|45.59|51.73|52.06|47.71|44.89|49.23|45.77|44.69|50.75|47.85|50.4|47.33|
2025-07-04 01:40:02|usa_0871|DNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:03|usa_0872|WCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.81|20.5|14.13|8.88|7.75|9.56|8|7.25|9.25|9.1|5.15|4.95|7|6.3|4.3|5.49|3.5|6|5.23|8.85|14.9|18.4|24.25|29.64|28|31.38|33.87|42.73|68.01|69|58.03|58.81|62.78|60.45|42.94|39.64|36.49|40.04|32.18|19.23|18.12|25.04|28.8|27.01|34.71|33.67|39.29|52.8|62.5|54.09|33.55|53.01|65.31|57.55|57.2|67.43|72.61|67.96|76.53|91.07|83.22|86.38|78.26|76.21|69.89|68.64|46.47|43.68|54.67|51.49|61.49|66.55|69.55|57.3|58.25|68.15|62.05|57.1|61.45|48|53.01|50.65|47.77|59.39|22.85|35.11|44.02|78.5|86.53|102.82|115.32|131.59|130.14|107.1|119.38|125.2|154.54|179.06|143.82|173.88|171.28|158.52|167.98|180.96|155.3|185.2|
2025-07-04 01:40:06|usa_0874|CR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.6|89.12|88.84|118.14|135.13|144.98|158.28|151.75|153.18|189.89|
2025-07-04 01:40:11|usa_0876|PPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:12|usa_0877|VMI|price|0|||||||||||||||||||||||||||||10.875|10.375|6|5.815|7.19|7.625|6.5|5.5|6.25|6.125|8.25|9.125|10.875|7.75|7.75|10|7.5|7.5|7.875|8.5|10.25|10.81|12.125|12.375|15|17|17.065|20.625|19.5|19|21.31|19.5|24.25|19.97|12.25|13.88|13.88|17.03|16.87|16.06|17.25|19.87|19.87|18.37|16.94|18.2|14|14.46|17.9|20.33|23.35|19.4|21.4|19.46|19.79|23.15|19.98|22.9|20.87|25.11|22.32|25.8|29.36|33.46|42.04|46.49|52.25|55.49|57.83|72.76|84.85|89.12|87.89|104.29|82.69|61.36|50.21|72.08|85.18|78.45|82.83|72.66|72.4|88.73|104.37|96.39|77.94|90.79|117.41|120.97|131.5|136.55|157.27|143.09|138.91|149.12|148.84|151.95|134.93|127|122.88|118.87|94.89|106.02|123.84|135.27|134.57|140.9|155.5|149.6|158.1|165.85|146.3|150.75|138.5|110.95|130.1|126.81|138.44|149.78|105.98|113.62|124.18|174.93|237.67|236.05|235.12|250.5|238.6|224.63|268.62|330.67|319.28|291.05|240.21|233.51|228.28|274.45|289.95|306.67|285.37|326.57|
2025-07-04 01:40:17|usa_0878|SMG|price|0||||||||||||||||||||||||||||||||||||11.125|9.25|7.25|7.875|8.875|9.875|8.625|9.19|9.875|9.69|8.25|7.75|7.94|9.155|10.94|11.06|9.69|8.875|8.75|9.625|9.94|11.5|14.5|13.125|15.125|17.315|18.625|15.315|19.22|18.69|23.815|17.315|20.125|21|18.25|16.75|18.47|19.025|20.725|17.05|23.8|22.89|22.7|20.845|24.52|25.9|24.75|27.35|29.58|32.075|31.94|32.075|36.76|35.115|35.605|43.965|45.24|45.76|42.32|44.49|51.65|44.03|42.94|42.75|37.42|32.42|17.57|23.64|29.72|34.7|35.05|42.95|39.31|46.35|44.41|51.73|50.77|57.85|51.31|44.6|46.69|54.16|41.12|43.47|44.05|43.24|48.31|55.03|62.22|61.28|56.86|55|62.32|67.17|59.21|60.82|64.51|72.77|69.91|83.27|95.55|93.39|89.46|97.34|106.99|85.75|83.16|78.73|61.46|78.58|98.5|101.82|106.18|102.4|134.47|152.91|199.14|244.97|191.92|146.36|161|122.96|78.99|42.75|48.59|69.74|62.69|51.68|63.75|74.59|65.06|86.7|66.34|54.89|65.96|
2025-07-04 01:40:22|usa_0879|WEN|price|0.1582554517134|3.8618|3.417|3.6674|3.1666|3.0341|3.8176|3.9089|3.7734|3.5083|3.7322|3.4199|4.0974|4.3773|2.5569|2.5127|2.6776|2.2358|2.333|1.4257|1.4522|1.5082|1.3491|1.5966|1.4493|1.4198|1.4021|1.2666|1.1783|1.1459|1.4758|1.6496|2.8102|2.6158|2.601|2.4184|3.2727|3.2403|3.1578|3.6409|3.6733|3.5702|3.9943|4.5216|4.6895|4.9311|4.2271|4.0709|4.554|4.7632|5.1962|5.5644|5.1049|5.3523|4.8044|5.8472|5.8825|5.8825|7.0048|6.021|6.4334|6.9371|6.4481|6.0887|8.2891|7.8885|8.5837|6.9901|5.8914|6.074|6.4245|7.3465|7.2464|7.5409|7.7177|6.8045|8.189|8.2479|7.3112|7.0696|8.2037|8.1595|8.8135|10.42|10.94|11|9.77|11.36|14.2|13.85|17.28|16.42|18.23|17.36|15.28|18.29|18.73|17.7|14.54|11.31|6.3|6.9|5.53|3.62|5.03|5|4.58|3.95|5|5.31|4.36|4.6|5.03|4.82|5.27|5.06|5.01|4.87|4.59|4.26|5.675|5.69|7.11|8.69|9.12|8.31|8.15|8.02|10.9|10.12|10.26|9.16|10.89|10.86|9.66|10.84|13.61|14.74|15.44|15.21|17.55|16.74|16.68|17.24|17.89|18.61|18.19|21.18|14.88|19.86|23.18|21.85|20.26|22.57|23.21|22.3|21.97|19.76|21.03|20.78|21.78|22.1|21.49|19.02|18.84|19.99|16.93|19.11|14.63|12.5|11.665|
2025-07-04 01:40:28|usa_0880|AWAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5388|14.7182|18.71|19.0412|25.85|30.66|29.59|28.14|24.53|24.16|18.21|16.16|16.24|16.79|16.93|16.68|19.56|20.4006|19.5419|20.62|21.6323|19.99|21.265|
2025-07-04 01:40:29|usa_0881|CBT|price|0||||||||||||||||||||||||||||4.9436|4.7811|4.6733|3.6121|4.1341|4.889|4.206|4.7452|4.7998|5.8783|6.4707|6.9021|6.2378|6.1472|7.0099|7.9805|7.7476|3.8824|3.671|7.8367|8.1617|10.6062|15.1702|15.2795|15.4952|17.5428|14.0918|16.0358|14.4541|13.8042|16.3234|15.4952|15.8921|21.2124|18.6241|14.3448|16.0704|12.2224|13.9135|13.6604|11.722|17.5428|15.6735|18.2273|26.38|31.5|36.02|39.9|35.7|36.85|28.65|21|26.54|23.86|28.7|28.51|31.84|32.8|40.7|38.57|38.68|33.43|33|33.01|35.8|33.99|34.52|37.2|43.57|47.73|47.68|35.53|33.34|28|24.31|31.78|15.3|10.51|12.58|23.11|26.23|30.4|24.11|32.57|37.65|46.29|39.87|24.78|32.14|42.68|40.7|36.57|39.79|34.2|37.42|42.71|51.4|59.06|57.99|50.77|43.86|45|37.29|31.56|40.88|48.33|45.66|52.41|50.54|59.91|53.43|55.8|61.59|55.72|61.77|62.72|42.94|41.63|47.71|45.32|47.52|26.12|37.05|36.03|44.88|52.44|56.93|50.12|56.2|68.41|63.79|63.89|66.84|76.64|66.89|69.27|83.5|92.2|91.89|111.77|91.31|83.14|75|
2025-07-04 01:40:34|usa_0882|WPG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:35|usa_0883|MTW|price|0||||||||||||||||||||||||||||||||||||||||||||1.8084|1.7376|1.5579|1.6907|1.3544|1.5579|1.8084|1.8554|1.918|1.9725|2.2467|3.0179|3.804|3.3936|4.3911|5.0283|4.5789|5.4426|5.6793|4.245|6.2527|5.9004|8.7978|7.2128|7.1854|5.8117|5.6532|4.1738|6.1287|5.2411|6.2344|5.1227|6.5725|8.3477|7.5002|5.78|5.389|3.5525|4.7127|4.5838|6.5936|6.2513|7.1537|7.4939|7.9567|8.5358|8.6689|10.6195|10.6132|19.2631|18.8087|18.9313|25.1192|26.8521|33.9741|37.4315|41.2778|34.4897|27.4988|13.145|7.3206|2.7643|4.4465|8.0053|8.428|10.9894|7.7264|10.237|11.0824|18.496|14.2355|5.6722|7.7686|11.7164|9.8904|11.2768|13.2549|17.3801|15.14|16.5356|19.7132|26.5858|27.7778|19.8231|18.6819|18.2255|16.5686|12.68|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|15.08|10.53|7.75|9.16|17.09|18.83|15.05|16.69|14.14|11.53|9.62|9.13|8.59|12.02|
2025-07-04 01:40:40|usa_0885|TEX|price|0|||||||||||||||||||||||||||||14.85|10.985|4.245|4.62|6.93|5|6.625|6.5|8.125|5.625|5.06|5.06|5.19|3.94|3.31|3.44|4|2.69|3.565|3.5|3.315|2.315|2.44|2.375|3.375|4.375|3.625|5.065|6.565|9.625|10.375|11.75|13.53|14.25|7.47|14.28|12.065|15.22|15.75|13.875|7.19|7.5|6.53|8.095|8.675|10.6|8.905|8.77|11.18|11.245|8.45|5.57|6.18|9.76|9.265|14.24|18.485|17.065|21.7|23.825|21.65|19.7|24.715|29.7|39.62|49.35|45.22|64.58|71.76|81.3|89.02|65.57|62.5|51.37|30.52|17.32|9.25|12.07|20.73|19.81|22.71|18.74|22.92|31.04|37.04|28.45|10.26|13.51|22.5|17.83|22.58|28.11|34.42|26.3|33.6|41.99|44.3|41.1|31.77|27.88|26.59|23.25|17.94|18.48|24.88|20.31|25.41|31.53|31.4|37.5|45.02|48.22|37.41|42.19|39.91|27.57|32.13|31.4|25.97|29.78|14.36|18.77|19.36|34.89|46.07|47.62|42.1|43.95|35.66|27.37|29.74|42.72|48.38|59.83|57.62|57.46|64.4|54.84|52.91|46.22|37.78|46.69|
2025-07-04 01:40:45|usa_0886|HRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:46|usa_0887|BIO|price|0||||||||||||||||||||||||||||5.0833|6.5833|7.54|4.21|6.1667|9.0833|7.71|6.54|6.5833|5.8733|6.1267|5.8333|5.71|5.46|4.9167|4.5433|3.3333|4.3733|6.04|8.04|9.25|9.5833|12|13.4167|14.1667|14|17.935|14.375|15|12.75|13.03|15|13.06|13.44|15.31|12.19|10.5|10.125|13.06|13.69|11.69|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|563.23|495|417.14|420.49|479.02|379.12|358.45|322.89|345.87|273.11|334.58|328.51|243.56|241.32|
2025-07-04 01:40:51|usa_0888|MFA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.76|31|23.24|18.24|18.24|19.52|19.52|18.24|21.76|20|21.24|20|29.88|29.68|35.4|35|35.8|39.4|32.4|33.6|34.6|40.16|38.08|39|40.4|35.6|36.84|35.28|30.44|29.8|24.52|22.8|25.4|27.52|29.8|30.76|30.8|29.12|32.2|37|25.2|26.08|26|23.56|23.52|27.68|31.84|29.4|29.44|29.6|30.52|32.64|32.8|32.16|28.08|26.88|29.88|31.56|34|32.44|37.28|33.8|29.8|28.24|31|32.84|31.12|31.96|31.44|29.56|27.24|26.4|27.4|29.08|29.92|30.52|32.32|33.56|35.04|31.68|30.12|30.32|29.4|26.72|29.08|28.72|29.44|30.6|6.2|9.96|10.72|15.56|16.28|18.36|18.28|18.24|16.12|10.75|7.78|9.85|9.92|11.24|9.61|11.27|11.41|10.64|12.72|10.19|10.26|9.46|
2025-07-04 01:40:55|usa_0889|THO|price|1||||||||||||||||||||||||||||1.1256|1.0833|1|0.7644|1.1944|1.1256|1.2644|1.75|2.25|2.75|2.355|2.4583|4.4167|3.2283|2.9167|3.375|4.3133|4.4167|3.6667|3.4167|3.1667|3.48|3.1467|2.6467|3.0217|3.2083|3.1467|4.1667|4.1467|3.605|4.1667|4.8233|5.5217|6.5325|6.265|5.5625|6.5|7.5625|7.375|6.3125|7.345|6.735|5.89|5|6.25|5.825|8.625|8.75|12.125|14.8125|15.105|16.725|13.75|15.99|21.99|32.06|30|27.86|31.31|27.81|34.55|26.95|35.8|32.63|42.65|50.48|42.84|43.82|42.26|39.83|41.02|48|35.32|30.32|19.62|17.9|10.58|22.99|23.91|26.22|31.75|35.71|27.84|31.49|37.16|31.01|24.73|26.44|30.66|33.83|28.73|38.03|42.08|37.09|54.05|58.01|51.37|60.87|52.97|52.89|56.35|60.17|55.88|54.08|52.43|64.02|76.54|79.31|103.5|96.18|105.35|136.22|136.66|106.14|94.85|69.64|65.12|65.87|59.6|63.26|80.52|66.2|113.99|84.58|121.01|141.59|118.36|101.96|94.59|76.55|84.33|81.47|95.33|79.02|115.49|87.93|113.02|99.42|106.14|104.08|102.84|72.42|92.38|
2025-07-04 01:41:00|usa_0890|PTEN|price|0|||||||||||||||||||||||||||||||||||||||||||0.1406|0.1433|0.1354|0.1458|0.151|0.1433|0.151|0.2006|0.2813|0.2944|0.2865|0.3229|0.3646|0.5365|0.5756|0.9454|6.5475|4.8362|2.875|2.445|1.6575|1.015|1.39|2.47|3.7975|3.25|7.9375|7.125|8.595|18.625|15.815|8.935|6.18|11.655|14.87|14.115|12.755|15.085|16.155|16.185|13.535|16.465|17.705|16.705|19.07|19.45|25.02|27.83|36.08|32.95|31.96|28.31|23.76|23.23|22.44|26.21|22.57|19.52|26.18|36.13|20.02|11.51|8.96|12.86|15.1|15.35|13.97|12.87|17.08|21.55|29.39|31.61|17.34|19.98|17.29|14.56|15.82|18.63|23.84|19.355|21.38|25.32|31.68|34.94|32.53|16.59|18.775|18.815|13.14|15.08|17.62|21.32|22.37|26.92|24.27|20.19|20.94|23.01|17.51|18|17.11|10.35|14.02|11.51|8.55|10.5|2.35|3.47|2.85|5.26|7.13|9.94|9|8.45|15.48|15.76|11.68|16.84|11.7|11.97|13.84|10.8|11.94|10.36|7.65|8.26|8.22|5.93|
2025-07-04 01:41:04|usa_0891|UFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:05|usa_0892|LSTR|price|0|||||||||||||||||||||||||||||||||||||||||1.6875|1.75|1.8913|2.7662|2.8125|3.6875|4.3125|4.0938|3.9375|3.2188|3.0162|3.3438|3.125|3.625|3.3438|2.9063|2.9688|3.5162|3.3438|3.2975|4.0313|4.375|3.5238|5.0938|4.1413|4.5113|4.3438|5.3513|6.8438|7.445|5.5788|6.93|8.4688|8.5025|8|9.0638|11.6|13.3562|12.2575|14.59|14.375|15.64|15.3525|19.02|20.475|26.435|29.34|36.82|32.75|30.18|40.03|41.74|44.12|47.23|42.7|38.18|45.84|48.25|41.97|42.15|52.16|55.22|44.06|38.43|33.47|35.98|38.06|38.77|41.98|38.99|38.62|40.94|45.68|46.48|39.56|47.92|57.72|51.72|47.28|52.46|57.09|51.5|55.98|57.45|59.22|64|72.19|72.53|66.3|66.87|63.47|58.65|64.61|68.66|68.08|85.3|85.65|85.6|99.65|104.1|109.65|109.2|122|95.67|109.39|107.99|112.58|113.87|95.86|112.31|125.49|134.66|165.06|158.02|157.82|179.02|150.83|145.42|144.37|162.9|179.26|192.54|176.94|193.65|192.76|184.48|188.87|171.86|150.2|139.02|
2025-07-04 01:41:10|usa_0893|JCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:11|usa_0894|PDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|19.34|18.73|18.56|20.23|18.86|20.49|16.99|17.02|18|16.88|17.88|17.96|19.53|17.5|18.16|16.69|16.63|18.79|18.52|19.06|18.87|17.58|17.58|19.25|19.94|21.02|20.52|20.16|21.47|21.2|20.2|19.61|17.76|19.56|19.4|17.08|20.18|19.47|20.54|21.97|17.66|16.53|13.76|16.01|17.75|19.13|17.55|17.95|17.65|13.01|10.39|8.8|6.76|6.95|5.47|7.09|6.32|7.05|9.9|8.91|7.35|7.34|
2025-07-04 01:41:15|usa_0895|SSYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.75|1.8333|2.26|4.1667|5.3333|6.25|5.8767|6.0833|8|6.6267|5.9167|5.3767|5.6267|3.8333|3.3333|2.75|1.8767|1.6033|1.3333|1.1867|1.1667|2.4167|2.5833|2.23|1.7933|0.8767|0.98|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|15.78|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|25.39|18.74|14.41|11.86|16.53|17.76|13.61|14.28|11.62|8.39|8.31|8.89|9.79|11.47|
2025-07-04 01:41:19|usa_0896|VSTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:19|usa_0897|DRQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:20|usa_0900|DSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:21|usa_0901|ASB|price|0||||||||||||||||||||||||||||8.8533|9.7067|8.64|7.68|7.68|9.3867|11.84|11.2512|10.7733|13.3333|13.6533|13.5467|13.76|15.4667|15.36|16.5333|14.72|13.3333|16|15.04|15.1467|15.4155|16.2027|19.6|21.8667|20.1333|20.6667|21.536|22.6667|19.6|21.0667|24.032|29.4027|28.768|25.0867|20.96|22.7933|21.2933|27.6667|24.1267|22.8333|19.92|14.54|17.5|20.2533|22.1667|23.9933|22.5933|23.5267|25.3533|25.14|21.1533|22.6267|21.5533|24.4067|25.26|28.5333|29.86|29.63|32.07|33.23|31.23|33.58|30.48|32.55|33.98|31.53|32.5|34.88|33.6|32.7|29.63|27.09|26.63|19.29|19.95|20.93|15.45|12.5|11.42|11.01|13.76|12.26|13.19|15.15|14.85|13.9|9.3|11.17|13.96|13.19|13.16|13.12|15.19|15.55|15.49|17.4|18.06|18.08|17.42|18.63|18.6|20.27|17.97|18.75|17.94|17.15|19.59|24.7|24.4|25.2|24.25|25.4|24.85|27.3|26|19.79|21.35|21.14|20.25|22.04|12.79|13.68|12.62|17.05|21.34|20.48|21.42|22.59|22.76|18.26|20.08|23.09|17.98|16.23|17.11|21.39|21.51|21.15|21.54|23.9|22.53|24.39|
2025-07-04 01:41:26|usa_0903|PGRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|18.59|18.87|17.41|16.82|17.95|15.78|15.42|16.78|15.74|16.17|16.42|15.94|15.84|14.26|15.34|14.99|12.55|14.19|14.22|13.03|13.92|8.8|7.71|6.98|8.95|10.36|9.87|9.16|8.43|10.95|7.51|6.05|5.99|4.32|4.72|4.54|5.26|4.6|4.56|4.95|4.85|4.25|6.25|
2025-07-04 01:41:28|usa_0904|LDOS|price|0.47619047619048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.07|17.32|18.53|18.3|19.44|18.41|19.72|18.73|18.26|18.67|18.4|18.04|18.15|18.98|18.01|16.69|15.66|16.96|17.42|16.47|12.54|13.38|12.03|11.16|10.89|12.73|14.09|14.9|46.78|42.31|37.25|37.27|34.5|46.76|41.65|38.05|45.17|49.01|51.63|51.94|41.7|52.79|51.36|53.89|62.52|67.58|66.83|63.22|63.12|63.26|65.1|81.6|86.69|75.91|98.81|90.67|81.25|95.47|101.49|106.76|99.69|106.42|109.61|103.51|93.73|92.64|93.06|92.21|99.12|127.88|140.22|154.94|185.86|138.66|147.56|164.47|
2025-07-04 01:41:31|usa_0905|BOH|price|0||||||||||||||||||||||||||||19.135|17.71|18.79|13.175|16.315|20.735|22.945|17.12|17.47|18.295|18.37|16.73|17.445|21.05|18.04|16.465|16.755|15|15.94|15.19|12.735|14.19|15|16.875|17.94|17.565|18|19.5|21|21.44|23.125|26.97|24.75|23.81|24|16.69|24.38|20.88|21.56|20.44|18.69|20.31|14.63|17.13|17.69|19|25.79|23.37|25.89|26.06|28|27.9|30.39|30.85|33.15|33.58|42.2|46.33|45.22|47.25|50.74|45.26|50.75|49.22|51.54|53.31|49.6|48.16|53.95|53.03|51.64|52.85|51.14|49.56|47.8|53.45|45.17|32.98|35.83|41.54|47.06|44.95|48.35|44.92|47.21|47.82|46.52|36.4|44.49|48.35|45.95|45.62|44.05|50.81|50.32|54.45|59.14|60.61|58.69|56.81|59.31|61.21|66.68|63.49|62.9|68.28|68.8|72.62|88.69|82.36|82.97|83.36|85.7|83.1|83.42|78.91|67.32|78.87|82.91|85.93|95.16|55.24|61.41|50.52|76.62|89.49|84.22|82.17|83.76|83.92|74.4|76.12|77.56|52.08|41.23|49.69|72.46|62.39|57.21|62.77|71.24|68.97|67.53|
2025-07-04 01:41:37|usa_0906|BDN|price|0||||||||||||||||||||||||||||1.37|1.25|1.25|0.62|0.56|0.81|0.69|0.56|0.5|1.37|0.75|0.75|0.37|0.69|1.56|1.5|1.87|3.38|3.88|4.19|4.31|4|3.69|3.63|3.56|5.31|5.63|6|19.5|20.25|20.25|23.94|25.13|23.81|22.38|19.13|17.88|16.25|19.81|16.25|16.38|17.13|19.13|20.25|20.69|19.9|22.45|21.33|21.07|23.9|25.9|22.55|21.81|22|24.62|25.69|26.77|30.55|27.19|28.48|29.39|28.4|30.65|31.09|27.91|31.76|32.17|32.55|33.25|33.41|28.58|25.31|17.93|16.96|15.76|16.03|7.71|2.85|7.45|11.04|11.4|12.21|10.75|12.25|11.65|12.14|11.59|8.01|9.5|11.48|12.34|12.19|12.19|14.85|13.52|13.18|14.09|14.46|15.6|14.07|15.98|15.98|13.28|12.32|13.66|14.03|16.8|15.62|16.51|16.23|17.53|17.49|18.19|15.88|16.88|15.72|12.87|15.86|14.32|15.15|15.75|10.52|10.89|10.34|11.91|12.91|13.71|13.42|13.42|14.14|9.64|6.75|6.15|4.73|4.65|4.54|5.4|4.8|4.48|5.44|5.6|4.46|4.29|
2025-07-04 01:41:41|usa_0907|OFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:42|usa_0908|JW.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:43|usa_0909|MYGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.1575|6.6875|6.25|6.375|6.3125|8.625|6.75|6.485|6.0625|5.595|3.6575|2.9525|2.5|2.25|2.25|4.25|11.5|15.0625|37.015|43.19|41.375|20.28|31.655|15.32|26.32|16.755|10.17|7.92|7.3|5.05|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|25.2|18.17|19.08|14.51|23.23|23.18|16.04|19.14|21.32|24.46|27.39|13.71|8.87|5.31|
2025-07-04 01:41:48|usa_0911|CHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:49|usa_0912|DECK|price|0|||||||||||||||||||||||||||||||||||||||||||1.2917|1|0.9167|0.7222|0.9028|0.6944|0.83|0.5628|0.4517|0.3194|0.41|0.4794|0.5|0.3822|0.3822|0.41|0.4339|0.4167|0.4028|0.3822|0.2778|0.1217|0.1389|0.1994|0.17|0.1461|0.2222|0.1772|0.3022|0.2917|0.1944|0.2183|0.2217|0.2361|0.2911|0.245|0.2467|0.1856|0.2333|0.3606|0.5556|1.1389|1.4417|1.6383|1.8889|2.6106|1.9856|1.3667|1.3367|1.5344|2.2522|2.1422|2.6289|3.3306|3.9456|5.6056|6.1|8.6144|5.99|7.7333|5.7822|4.4372|2.9467|3.9039|4.7139|5.6511|7.6667|7.9372|8.3267|13.29|14.3583|14.69|15.5267|12.595|10.5083|7.335|6.1067|6.7117|9.2817|8.4183|10.9867|14.0767|13.2883|14.3883|16.1967|15.1733|12.145|11.995|9.6767|7.8667|9.985|9.5867|9.925|9.2317|9.955|11.3767|11.4017|13.375|15.005|18.815|19.7633|21.325|24.4983|29.3283|24.56|28.1433|22.3333|32.7317|36.6683|47.7967|55.07|64.0117|60.0333|61.0517|45.6283|42.5583|52.1017|66.5267|74.925|87.9433|85.6817|111.405|156.8767|161.325|159.45|203.09|111.81|103.07|
2025-07-04 01:41:53|usa_0913|KMT|price|0||||||||||||||||||||||||||||5.4225|5.8625|6.69|5.48|5.965|7.1375|7.1725|6.8475|6.4525|6.9025|7.1425|5.975|6.0625|7.09|7.2575|8.0275|9.7875|13.39|12.315|13.065|12.25|13.44|17.25|18.125|15.875|18.065|17|17.19|19.44|18.25|21.5|24.25|26.03|26.315|20.875|13.47|10.625|8.815|15.5|12.94|16.815|15.03|10.705|12.875|14.565|13.75|18.45|15.96|20.135|20.1|18.3|16.06|17.24|14.065|16.92|18.7|19.875|20.635|22.9|22.575|24.885|23.745|22.925|24.52|25.52|30.57|31.125|28.325|29.425|33.805|41.015|41.99|37.86|29.43|32.55|27.12|22.19|16.21|19.18|24.61|25.92|28.12|25.43|30.93|39.46|39|42.21|32.74|36.52|44.53|33.15|37.08|40|39.04|38.83|45.6|52.07|44.3|46.28|41.31|35.79|33.69|34.12|24.89|19.2|22.49|22.11|29.02|31.26|39.23|37.42|40.34|48.41|40.16|35.9|43.56|33.28|36.75|36.99|30.74|36.89|18.62|28.71|28.94|36.24|39.97|35.92|34.23|35.91|28.61|23.23|20.58|24.06|27.58|28.39|24.88|25.79|24.94|23.54|25.93|24.02|21.3|22.96|
2025-07-04 01:41:57|usa_0915|WPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:58|usa_0916|PRA|price|0|||||||||||||||||||||||||||||||||||4.4625|4.3312|4.5281|4.2|4.5938|6.0703|5.5125|5.7094|6.2344|5.7094|5.5781|5.3812|7.6781|6.825|7.0875|7.875|8.0719|8.925|8.5969|9.7781|8.8266|8.8922|8.7937|10.6641|15.1594|14.7656|15.1922|14.5687|13.9125|17.3578|14.7|14.125|12.53|10.595|9.53|5.625|6.125|8.345|6.15|8.625|7.45|8.79|9.025|8.565|8.45|10.5|11.76|13.495|12.915|16.075|17.5|17.055|17.51|19.555|19.75|20.88|23.335|24.32|26|24.09|24.64|24.96|25.575|27.835|26.935|27.46|26.915|24.055|28|26.39|23.31|23.105|26.095|26.855|29.27|28.38|28.795|30.3|31.685|35|36.01|39.91|44.055|44.545|45.22|42.19|47.33|52.16|45.06|48.48|44.53|44.4|44.07|45.15|45.91|46.21|49.07|48.53|50.6|53.55|52.48|56.2|60.25|60.8|54.65|57.15|48.55|35.45|46.95|40.56|34.61|36.11|40.27|36.14|25|14.47|15.64|17.79|26.76|22.75|23.78|25.3|26.88|23.63|19.51|17.47|18.48|15.09|18.89|13.79|12.86|12.22|15.04|15.91|23.35|22.83|
2025-07-04 01:42:03|usa_0917|AMH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|16.72|16.15|16.69|17.93|16.89|17.34|16.55|16.04|15.89|16.64|15.9|20.48|21.6|20.98|22.96|22.48|21.99|21.77|19.78|22.01|21.56|19.8|22.72|24.35|25.6|26.21|23.2|26.9|28.4|29.76|33.66|39.23|38.45|43.61|39.06|35.56|32.52|30.26|29.8|34.78|33.9|35.94|36.25|36.76|38.27|37.1|37.58|36.67|
2025-07-04 01:42:06|usa_0918|BIG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:07|usa_0919|SLGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|3.125|4.8438|5|4.0625|4.3913|3.5|2.9688|3.4725|2.0863|2.485|2.5|1.6725|1.5163|1.2263|1.1638|1.125|1.3913|2.195|2.2875|3.27|4.1787|5.055|3.555|3.085|2.7713|3.9263|4|5.3125|5.7162|5.0388|5.7875|7.62|8.1225|7.03|8.315|9.03|10.0425|9.2525|9.39|10.98|12.7775|13.82|13.4375|12.985|12.4075|12.685|12.7725|11.9525|13.135|12.2575|13.1825|14.47|15.0575|14.19|15.85|17.905|19.07|20.485|18.37|19.32|22.1|21.345|21.755|20.77|23.635|23.48|23.5|24.01|24.76|25.41|23.5|26.8|29.065|26.38|26.02|26.86|26.585|25.73|25.295|25.59|29.68|31.78|29.43|29.39|27.85|26.83|27.8|23.62|29.63|30.6|30.035|31.08|29.02|32.39|36.77|37.08|42.03|41.5|38.36|42.84|46.23|41.35|42.04|51.84|53.67|46.89|43.11|45.25|48.56|42.33|52.5|52.05|51.12|54.18|
2025-07-04 01:42:11|usa_0921|CRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|22.01|24.25|29.3|40.88|42.86|49.06|40.9|36.83|43.7|38.07|44.21|57.74|55.87|54.93|52.64|51.47|50.23|43.83|45.73|
2025-07-04 01:42:13|usa_0922|AWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.854|36.5285|44.0682|45.7062|35.1766|35.9306|30.3495|26.5623|25.0457|16.9773|10.5209|14.6374|30.0461|35.1419|32.282|25.7996|35.6879|37.0572|38.3138|38.4265|32.256|37.7072|49.5627|40.723|41.3123|43.0889|48.5661|40.7317|48.4534|49.346|48.2021|50.1087|49.398|43.1929|49.8573|45.9748|45.8448|40.1511|38.6778|37.09|40.55|43|45.35|44.6|48.8|59.75|57|62.7|70.65|57.67|74.64|96.58|97.12|93.96|74.1|72.77|67.58|74.01|91.48|107.72|98.55|115.8|93.69|76.17|82.58|69.12|69.39|72.98|73.46|98.97|123.76|112.11|128.53|144.72|141.46|158.36|
2025-07-04 01:42:16|usa_0924|H|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|29.9|38.35|37.09|39.3|46.19|42.9|40.15|33.01|37.52|41.71|36.47|41.45|38.28|42.87|39.64|45.86|49.71|53.94|61.02|63.38|60.44|59.42|56.53|48.84|48.64|48.8|46.43|50.53|56.43|51.9|57.09|60.8|72.71|80.03|78.36|77.2|66.69|71.67|73.55|75.67|90.7|39.79|49.17|59.5|73.23|85.52|76.69|73.68|95.93|94.04|75.64|89.26|90.01|111.71|110.27|105.56|131.09|157.11|149.98|148.38|158.6|123.92|138.86|
2025-07-04 01:42:19|usa_0925|RDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:20|usa_0926|UPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:21|usa_0928|USG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0123|25.325|27.0681|25.8692|22.94|25.26|25.8297|24.895|23.66|25.5497|26.0914|27.2924|29.6904|29.2298|33.96|34.47|
2025-07-04 01:42:22|usa_0929|OAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:23|usa_0930|YELP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.89|21.64|27.05|19|25.1|31.11|65.92|67.83|90.11|75.83|68.25|53.36|47.35|46.02|21.14|27.93|19.63|28.56|41.67|37.14|31.81|29.44|42.7|43.32|41.28|42.12|49.9|32.1|34.5|32.82|34.42|34.03|14.46|22.9|20.09|27.99|39|40.78|37.98|36.58|34.76|28.35|34.38|26.58|29.89|35.55|41.95|47.6|39.1|36|34.91|38.08|37.21|34.48|
2025-07-04 01:42:26|usa_0933|ROL|price|0||||||||||||||||||||||||||||0.6777|0.6633|0.7851|0.707|0.8291|0.9364|0.8241|0.9314|1.1167|1.1557|1.0925|1.2927|1.4339|1.4995|1.4117|1.3971|1.5949|1.5879|1.4269|1.4854|1.3537|1.6095|1.4047|1.4269|1.2952|1.3684|1.3754|1.1782|1.1706|1.112|1.1782|1.3976|1.1852|1.2221|1.1998|1.0389|1.0242|0.9839|0.9329|0.9037|0.8779|0.8709|0.8709|0.8668|1.1741|1.1296|1.1653|0.9101|1.1706|1.232|1.1905|1.1354|1.4895|2.0218|1.6549|1.5662|1.9797|2.2624|2.0201|2.1325|2.3107|2.4494|2.639|2.5705|2.5956|2.6654|2.5863|2.7799|2.9116|3.0301|2.9985|3.5147|3.7926|3.4943|2.9274|3.7491|3.5714|3.3877|3.4193|3.7235|3.8084|4.2825|4.0869|4.6183|5.8519|6.0148|6.0385|5.5437|6.5837|6.3052|6.6281|6.9304|6.5304|7.2741|7.6741|7.8548|8.9748|8.96|8.8889|8.6756|9.8074|10.9911|12.68|11.9422|11.5111|12.0533|13.0089|13.0133|15.0133|16.5022|18.0933|20.5067|20.68|22.68|23.3689|26.9733|24.0667|27.7467|23.9133|22.7133|22.1067|24.0933|28.26|36.1267|39.07|34.42|34.2|35.33|34.21|35.05|34.92|34.68|36.54|37.53|42.83|37.33|43.67|46.27|48.79|50.58|46.35|54.03|56.42|
2025-07-04 01:42:30|usa_0934|DNOW|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|11.01|9.59|9.33|13.02|11.03|10.25|12.12|11.56|15.25|13.51|12.83|12.91|17.05|15.23|
2025-07-04 01:42:33|usa_0935|CVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:34|usa_0936|UE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.57|23.7|20.79|21.59|23.89|25.87|29.21|28.4|26.96|26.2|24.22|24.44|25.42|21.5|22.89|21.68|16.63|19|17.29|19.23|19.18|8.67|11.87|9.78|13.54|16.91|19.07|18.35|18.76|19.56|15.68|13.43|14.24|14.21|15.09|15.28|18.62|17.04|18.22|21.09|21.37|18.9|18.85|
2025-07-04 01:42:36|usa_0937|UHAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.4875|1.5199|1.8699|1.7063|1.5532|1.8376|2.1219|2.472|3.4896|3.0626|2.2313|2.6356|2.6688|2.2418|2.6907|2.5761|2.2313|2.4448|1.8813|1.9688|2.4991|2.1876|1.6074|1.7501|1.7116|1.7168|1.8594|1.9513|1.5908|1.6468|1.5234|1.2942|0.8803|0.3868|0.3535|0.6029|1.6652|1.8813|2.0651|2.0703|3.3181|4.0234|4.0514|4.6858|5.0918|6.3046|8.6601|8.808|6.4883|7.6136|6.1243|6.6065|5.5529|5.7472|4.9955|4.1721|3.669|3.0215|2.934|3.2507|4.0129|4.3506|4.7505|4.817|6.9547|8.4038|8.4878|8.4134|5.4645|7.7352|9.2324|7.8726|9.3068|11.0962|15.1852|14.1667|16.1119|20.8116|20.3111|25.4423|22.9161|24.8735|28.9109|28.6055|34.4297|34.0823|31.2656|32.7741|28.371|32.3401|33.3551|32.0312|32.8048|33.0681|30.1972|31.1641|31.2078|28.7105|32.5081|33.1241|34.1295|32.8853|25.4239|26.4424|31.1492|39.7227|53.6041|51.5741|56.5294|63.5471|52.2338|41.8464|44.5581|60.19|59.65|55.32|54.57|71.8|67.54|61.73|77.48|69.09|65.36|60.56|
2025-07-04 01:42:40|usa_0938|LTRPA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:41|usa_0939|DBD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|18.94|28.95|34.44|38.48|44.66|43.04|43.72|55.4|
2025-07-04 01:42:45|usa_0940|TDS|price|0|2.9439|2.9151|2.4269|2.3264|2.1109|1.9961|1.9674|1.8669|1.91|2.2976|2.2546|2.7285|3.0874|3.7767|3.6762|3.7481|4.6527|5.902|7.6109|5.8015|7.471|9.468|8.7784|12.592|16.5593|18.0543|19.3192|21.3316|16.3293|16.7893|10.1771|15.7544|16.0994|13.7419|15.2944|16.3293|15.5244|14.4319|15.9844|18.6868|17.5943|20.3542|24.264|23.9765|17.3643|17.0193|21.1592|21.2171|18.1693|16.7323|19.3192|18.1693|21.2741|20.6992|18.5143|16.6743|17.6523|17.4508|20.6992|21.4186|21.8491|18.1122|16.0423|20.6707|25.299|33.6074|40.8521|57.9577|51.058|46.1132|50.92|41.3983|43.0083|50.023|43.3763|41.2833|40.5934|27.8519|23.2061|21.6283|18.8178|22.8611|26.0074|28.7718|32.5989|32.8822|38.7167|35.3956|37.5345|37.5437|35.8786|33.1463|36.2833|38.0865|38.7305|49.9816|54.8482|57.5621|61.4075|57.5897|36.127|43.4867|32.8887|29.2088|24.3882|26.035|28.5281|31.2052|31.1408|27.9577|30.1748|33.6247|31.0028|28.5925|19.5492|23.8178|23.15|21.29|25.61|22.14|21.07|24.65|29.55|25.78|26.21|26.11|23.96|25.25|24.9|29.4|24.96|25.89|30.09|29.66|27.18|28.87|26.51|27.75|27.89|27.8|28.03|27.42|30.43|32.54|30.73|30.4|25.8|25.43|16.76|19.88|18.44|18.57|22.96|22.66|19.5|20.15|18.88|15.79|13.9|10.49|10.51|8.23|18.31|18.35|16.02|20.73|23.25|34.11|38.74|35.58|
2025-07-04 01:42:50|usa_0942|SATS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.34|30.4|34.84|26.95|14.87|15.44|15.15|18.69|19.74|19.68|19.08|18.85|24.03|35.8|36.31|22.57|20.89|28.55|25.89|29.16|33.92|38|38.51|44.95|49.46|49.82|52|51.27|52|51.9|47.95|43.52|38.57|44.41|37.86|39.67|51.97|54.89|62.25|56.78|59.61|53|45.68|46.51|35.9|35.9|42.05|40.31|44.52|35.87|30.19|24.97|21.19|24.17|26.62|26.07|26.32|24.39|19.3|15.96|16.74|18.06|17.35|18.11|16.08|14.14|17.78|25.91|22.57|26.46|27.7|
2025-07-04 01:42:53|usa_0943|TECD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:54|usa_0944|PAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1875|12.875|9.6875|9.9063|13.4063|9.1563|6.6563|10.9375|7.0938|4.5938|3.875|5.125|6.3438|4.4688|4.4063|4.5625|4.125|3.3438|4.88|8.75|8.32|12.905|11.27|10.45|7.005|6.235|5.875|10.89|11.5|15.65|13.68|15.325|12.545|14.795|13.915|14.9|16.52|19.1|21.5|21.35|23.4|23.57|20.3|21.29|20.24|17.46|19.46|14.74|11.47|7.68|9.33|16.64|19.18|15.18|14.42|11.36|13.2|17.42|20.02|22.74|16|19.25|24.63|21.24|30.09|30.09|33.36|30.54|42.73|47.16|42.76|49.5|40.59|49.07|51.49|52.11|48.44|42.34|37.9|31.46|48.18|51.84|46.81|43.91|47.57|47.85|44.33|46.85|47.39|40.32|44.65|47.3|47.28|50.22|28|38.71|47.66|59.39|80.24|75.49|100.6|107.22|93.72|104.69|98.43|114.93|141.81|166.63|167.06|160.51|161.99|149.02|162.42|152.44|143.98|171.81|
2025-07-04 01:42:59|usa_0946|FULT|price|0||||||||||||||||||||||||||||||||||||||||||||9.728|9.9328|11.008|10.0506|9.984|10.496|9.344|9.984|10.624|11.008|9.6666|10.24|11.008|12.6106|13.824|15.1706|16.64|16.768|16.2432|12.8|14.4|14.6816|13.2416|12|11.52|13.4784|11.3216|12.6784|14.7584|12.9984|13.0944|14.304|13.9712|16.0256|15.144|15.04|14.128|15.04|15.896|16.16|17.52|17.816|16.12|17.12|18.648|17.432|18|16.78|17.6|17.19|15.92|16.19|16.7|14.53|14.42|14.38|11.22|12.29|10.05|10.91|9.62|6.63|5.19|7.4|8.72|10.2|9.65|9.06|10.34|11.11|10.71|7.65|9.81|10.5|9.99|9.85|9.61|11.7|11.48|11.68|13.085|12.58|12.39|11.08|12.36|12.34|13.06|12.1|13.01|13.38|13.5|14.52|18.8|17.85|19|18.75|17.9|17.75|16.5|16.65|15.48|15.48|16.37|16.18|17.43|11.49|10.53|9.33|12.72|17.03|15.78|15.28|17|16.62|14.45|15.8|16.83|13.82|11.92|12.11|16.46|15.89|16.98|18.13|19.28|18.09|18.04|
2025-07-04 01:43:04|usa_0947|TK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||11.875|12|11.815|13.065|13.19|14.44|16.375|14.375|17.315|16.815|16.78|15.565|12.565|9.065|9.405|8.25|8.815|7.815|7.97|13.78|16.44|23.5|19|21.3|20.01|15.59|17.425|19.115|18.455|14.25|20.35|19.4|21.45|21.15|28.515|34.45|37.38|43.09|42.11|44.95|43.9|43.05|39.9|37.07|41.84|41.11|43.62|54.11|57.91|58.81|53.21|42.47|45.18|26.38|19.65|14.23|21.03|21.87|23.21|22.74|26.17|26.73|33.08|36.93|30.88|22.61|26.73|34.75|29.28|31.2|32.1|35.96|40.63|42.75|48.01|56.24|62.25|66.36|50.89|46.57|42.82|29.64|9.87|8.66|7.13|7.71|8.03|9.15|6.67|8.93|9.32|8.09|7.75|6.74|3.34|3.92|3.44|4|5.32|3.16|2.4|2.23|2.15|3.2|3.72|3.66|3.14|3.17|2.88|3.59|4.54|6.18|6.04|6.17|7.15|7.28|8.97|9.2|6.93|6.57|8.25|
2025-07-04 01:43:08|usa_0948|KBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|26.7|20.24|26.26|37.65|39.74|26.28|33.6|17.04|15.08|14.67|17.86|23.32|18.74|22.47|22.24|24.26|29.59|36.71|35.72|25.93|26.4|36.66|26.14|29.38|30.75|32.01|33.74|32.59|29.87|26.35|24.46|19.13|16.38|14.26|20.48|15.9|16.89|15.35|13.96|14.38|17.38|14.1|14.77|18.01|19.54|15.63|18.32|20.74|14|19.09|24.54|24.35|30.65|20.23|23.74|22.7|29.62|37.74|37.43|38.79|45.79|53.94|45.52|43.7|51.2|52.6|64.9|59.19|53.53|63.13|64.1|64.18|57.41|50.92|47.82|
2025-07-04 01:43:11|usa_0949|MDRX|price|0.14876033057851||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.625|60.125|31|21.375|12|5.1|4.7|6.42|3.23|6.3|6.05|3.14|3.01|2.75|2.75|2.99|5.2|9.7|9.41|7|9.295|14.3|13.09|16.97|16|18.31|17.03|19.06|23.59|26.81|26.45|22.75|27.7|10.32|11.16|12.05|6.5|10.29|12.42|17.23|19.5|19.58|20.14|16.69|19.1|20.99|21.54|18.15|19.15|16.6|11.095|9.2|12.93|13.59|13.84|15.81|13.83|18.03|15.22|15.92|13.72|11.96|13.3|14.46|14.06|13.21|13.4|14.12|12.01|12.68|11.97|12.31|13.48|12.35|11.62|12.24|11.91|9.54|9.87|10.3|10.94|7.04|6.5|9|10.08|15.015|15.56|17.08|13.78|22.52|20.66|15.82|14.7|13.05|12.49|13.52|13.19|7.7|7.99|9.65|9.4|4.36|4.25|4.85|
2025-07-04 01:43:15|usa_0950|CHH|price|0.078651685393258|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.475|6.75|7|9.065|8.78|9.19|8.565|6.125|6.22|7.03|7.815|8.095|7.5|7.22|6.595|4.69|5.875|6.85|7.25|10.575|8.75|12.065|13.085|10.26|9.89|12.19|12.2|15.375|16.51|22.37|22.45|26.3|24.95|30.975|30.26|33.16|33.09|45.78|53.53|42.62|41.92|35.43|37.64|36.18|38.74|34.11|34.49|24.85|27.35|25.82|29.93|27.85|29.82|34.81|36.31|33.01|38.03|38.85|37.38|30.49|35.79|37.34|37.62|40.08|31.29|42.31|39.06|41.57|46.59|46|44.18|46.89|53.5|64.07|59.87|50.66|52.31|54.05|50.66|48.29|48.45|62.6|62.7|64.65|69.75|80.15|80.05|77.6|73.4|77.74|83.04|85.81|88.48|61.25|75.05|84.04|87.35|107.29|113.8|119.9|140.62|141.76|140.46|120.87|129.84|117.19|127.52|130.75|110.5|126.35|118.26|127.45|139.51|132.78|126.11|131.28|
2025-07-04 01:43:19|usa_0951|BRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|44.375|22|15.688|15.36|13.98|14.98|10.84|4.58|5.15|5.22|2.87|4.98|4.6|4.55|4.701|4.87|3.56|4.19|3.16|4.1|4.14|4.97|4.85|5.16|6.73|7.49|10.5|9.15|8.49|13.24|14.56|12.92|13.84|4.21|5.65|9.36|10.67|12.32|14.65|13|14.32|17.06|20.6|18.74|13.52|12.16|15.52|15|13.02|15.27|18.91|16.14|20.85|19.77|24.06|24.1|18.515|19.41|18.47|21.18|16.46|23.95|27.99|24.03|22.63|21.42|22.63|28.13|29.6|34.32|29.66|30.29|33.6|26.5|38.44|48.76|44.42|51.61|36.87|40.55|39.9|54|63.24|73.02|79.25|78.8|68.18|60.73|48.92|64.53|76.22|75.39|62.27|72.76|94.27|64.2|68.26|58.41|44.45|41.2|
2025-07-04 01:43:22|usa_0952|CRS|price|0||||||||||||||||||||||||||||11.595|12.625|13.625|10.875|11.1875|13.4075|12.1875|12.47|11.75|11.7825|12.2825|11.375|12.75|12.1875|13.6875|12.5625|14.5|15.33|14.94|15.875|14|14.44|17.015|19.565|20.565|19.25|16|17.5|18.315|19.125|22.875|24.75|24.03|27|25.125|18.28|16.97|12.97|14.28|12.25|13.72|10.405|10.565|14.565|17.5|14.025|14.645|11.125|13.31|14.47|14.405|6.5|6.225|5.075|7.8|10.72|14.785|16.44|17.025|23.87|29.23|29.705|25.9|29.305|35.235|47.26|57.75|53.755|51.26|60.38|65.155|65.005|75.17|55.97|43.65|25.65|20.54|14.12|20.81|23.39|26.95|36.6|32.83|33.71|40.24|42.71|57.68|44.89|51.48|52.23|47.84|52.32|51.63|49.29|45.07|58.11|62.2|66.04|63.25|45.15|49.25|38.88|38.68|29.77|30.27|34.23|32.93|41.26|36.17|37.3|37.43|48.03|50.99|44.12|52.57|58.95|35.61|45.85|47.98|51.66|49.78|19.5|24.28|18.16|29.12|41.15|40.22|32.74|29.19|41.98|27.91|31.14|36.94|44.76|56.13|67.21|70.8|71.42|109.58|159.58|169.71|181.18|276.38|
2025-07-04 01:43:27|usa_0953|BAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|19.41|18.26|19.25|14.44|17.27|17.58|14.88|13.79|13.88|13.29|16.74|19.53|18.87|22|21.5|24.15|27.09|29.77|25.29|27.4|31.03|29.46|28.04|30.34|36.27|36.58|32.23|36.34|38.34|39.2|43.96|51.59|45.08|56.79|65.34|71.96|71|64.13|77.53|84.82|87.63|79.83|85.11|78.07|84.68|85.63|87.58|95.74|104.65|91.41|109.07|111.49|127.41|146.17|157.39|155.46|131.11|116.52|100.16|
2025-07-04 01:43:30|usa_0954|ERIE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||20.3333|20.3333|26.5833|42|36.5|28.5|29|39.25|32.5|29.5|31.5|28.88|27.25|31.25|27.5|28.5|32.94|32.38|32.44|31.5|29.38|29.81|28.62|29.75|39.55|38.49|40.68|40.51|41.66|36.26|36.3|41.25|38.9|42.38|48.26|46.78|51.02|52.57|52.12|54.25|52.75|53.2|52.64|52|52.37|57.98|52.77|54.04|61.13|51.89|51.19|46.15|42.27|37.63|34.18|35.76|37.46|39.02|43.13|45.5|56.06|65.47|71.11|70.72|71.18|78.16|77.94|71.61|64.27|69.22|75.53|79.69|72.47|73.12|69.76|75.26|75.81|90.77|87.26|82.07|82.94|95.64|92.99|99.34|102.07|112.45|122.7|125.07|120.57|121.84|117.64|117.26|127.53|133.31|178.52|254.28|185.65|166|148.24|191.9|210.28|245.6|220.91|193.35|178.42|192.66|176.13|192.19|222.31|248.72|231.66|210.01|293.79|334.92|401.57|362.4|539.82|412.23|419.05|346.79|
2025-07-04 01:43:34|usa_0955|AR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.49|62.38|67.41|63.34|54.89|40.68|35.32|34.34|20.51|23.21|25.31|27.44|25.68|24.38|22.67|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|30.49|33.48|30.77|30.78|22.57|22.12|24.93|22.75|28.72|32.62|28.71|33.3|39.69|42.35|
2025-07-04 01:43:37|usa_0957|DO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:38|usa_0959|OIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1588|6.0672|5.2673|3.9419|4.856|6.05|6.7984|5.553|7.364|6.7127|6.9127|7.0269|8.3581|7.5697|8.7694|10.3119|11.266|12.1343|14.2195|18.847|18.3786|18.5671|18.5785|15.225|18.5328|17.3788|23.1546|26.5652|19.584|23.8402|34.5634|20.938|9.5749|7.6782|13.9282|20.0696|22.6404|25.9025|24.1658|26.5253|37.0371|42.2645|41.7446|30.3472|42.9557|44.9781|39.4251|45.915|39.9964|47.149|52.1022|58.6207|58.4207|55.7299|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|7|5.65|4.03|7.16|8.1|7.02|8.76|6.94|6.12|4.16|4.58|4.59|5.21|5.55|
2025-07-04 01:43:41|usa_0961|PBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3|40.2|25.14|22.23|30.91|25.45|26.65|23.92|26.34|32.22|27.98|26.34|36.6|33.29|23.29|21.83|27.9|20.84|22.77|25.82|35.27|33.04|43.03|50.96|32.27|33|29.88|24.79|31.54|7.25|10.55|7.12|7.22|14.15|16.21|12.7|12.44|24.17|33.8|35.44|40.09|43.92|40.43|54.26|45.27|56.08|46.02|32.02|25.4|20.76|21.67|
2025-07-04 01:43:44|usa_0962|SC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:45|usa_0965|ASNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:46|usa_0966|SPB|price|0|60.0589|71.6832|76.5267|65.3867|88.151|69.7458|73.1362|63.4493|56.6685|39.7164|30.0294|29.5451|15.4991|22.2799|13.5617|11.6243|14.046|17.9208|20.3425|10.1713|12.593|11.14|11.14|8.2339|11.14|10.6556|10.1713|13.5617|9.6869|6.2965|4.8435|1.9374|3.8748|2.9061|3.1482|1.9374|4.8435|3.3904|3.8748|3.3904|3.8748|4.3591|3.8748|4.8435|4.8435|3.1967|3.4873|2.8091|2.8091|2.3249|3.3906|2.4216|2.5189|2.8091|2.8091|3.2939|3.0998|3.827|5.6187|5.2312|10.9461|7.7018|75.0736|94.9318|69.2615|65.871|38.7477|35.8416|36.8103|24.2173|22.2799|12.1086|12.7092|16.2043|13.6392|22.4737|20.1488|23.4811|19.2653|23.6748|29.6575|37.6937|43.3199|44.9396|42.9867|47.5434|45.9935|46.4197|56.5329|37.8177|44.3273|35.7719|37.5697|43.0874|41.7855|43.3974|44.1414|41.9095|44.6373|45.3813|43.1494|43.3354|42.0335|37.3838|36.5158|42.2195|43.1494|43.5214|41.9715|38.9337|34.4079|38.3757|32.3001|37.8797|31.4321|24.8605|32.1141|48.2951|52.2629|47.6751|51.2089|46.7452|64.2901|73.4656|75.8215|78.7353|81.3391|87.7867|77.3714|80.5952|72.7216|84.067|86.3608|85.1209|97.3342|96.4662|119.7768|109.7954|96.7762|105.0837|102.2319|81.1531|74.72|42.25|54.78|53.77|52.72|64.29|36.37|45.9|57.16|78.98|85|85.04|95.67|101.72|88.72|82.02|39.03|60.92|66.22|78.05|78.35|79.77|89.01|85.93|95.14|84.49|71.55|53|
2025-07-04 01:43:51|usa_0967|AAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:52|usa_0968|VSH|price|0|1.6895|2.1654|1.871|2.0602|1.8012|1.6911|1.9613|1.8512|2.5532|2.7626|3.1437|3.7811|3.5335|3.9524|3.1144|3.4002|4.5107|4.349|4.2158|3.8717|5.1274|5.8693|5.9644|5.4343|5.0728|5.149|4.7872|4.9299|5.3964|6.4313|3.2727|4.2621|5.4418|6.3132|6.0735|5.7538|7.0723|8.307|9.3979|11.4537|10.3629|12.7311|11.8061|12.3789|12.9955|14.9404|16.6519|18.1337|21.8074|28.0735|32.6376|24.4774|20.9813|19.2773|18.8691|18.9703|18.154|24.7928|22.6507|20.1881|20.1342|16.1367|5.7873|6.9567|6.9867|12.594|14.2433|18.966|33.3592|34.1276|27.6619|13.6061|17.9015|20.6902|16.5522|17.5417|18.2974|19.7906|7.9163|10.0572|9.1577|11.8744|15.7605|20.6003|19.1969|16.6815|11.6045|13.5116|11.1817|10.678|10.7499|12.3781|12.8099|14.1503|12.63|12.1802|12.5761|14.2313|11.7215|10.2641|8.1501|7.9792|5.9552|3.0765|3.1305|6.1081|7.1066|7.5114|9.2026|6.9627|9.68|14.68|17.74|15.04|8.36|8.99|12.16|9.43|9.83|10.63|13.61|13.89|12.89|13.26|14.88|15.49|14.29|14.15|13.82|11.68|9.69|12.05|12.21|12.39|14.09|16.2|16.45|16.6|18.8|20.75|18.6|23.2|20.35|18.01|18.47|16.52|16.93|21.29|14.41|15.27|15.57|20.71|24.08|22.55|20.09|21.87|19.6|17.82|17.79|21.57|22.62|29.4|24.72|23.97|22.68|22.3|18.91|16.94|15.9|15.88|
2025-07-04 01:43:57|usa_0970|AXTA|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|25.63|23.7|21.68|25.63|28.7|32.36|26.46|34.21|34.28|33.76|37.25|34.01|34.18|29.99|
2025-07-04 01:43:59|usa_0971|COMM|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|9.11|8.33|8.82|12.9|15.23|21.52|13.51|11.07|8.15|6.45|9.59|7.08|5.97|5.24|3.09|2.85|1.27|1.12|6.11|5.51|5.37|7.33|
2025-07-04 01:44:02|usa_0972|DLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|23.5|22.41|15.95|17|20.72|23.3|19.17|31.15|34.77|35.31|33.8|51.37|35.7|39.33|40.54|32.22|32.86|36.7|39.33|47.42|58.76|63.47|60.08|67.4|47.55|41.9|30.26|31.02|38.35|41.54|35|29.29|32.92|33.48|34.53|38.48|44.42|42.17|43.64|44.17|39.25|39.77|31.73|34.6|41.21|46.77|52.24|46.07|51.01|49.3|57.92|61.87|65.65|62.74|68.9|60.45|64.64|64.59|63.16|68.38|50.57|66.23|66.05|96.17|99.65|99.93|91.51|94.6|76.18|73.15|71.99|69.45|83.36|82.3|82.38|86.4|83.65|78.5|71.88|78.28|82.28|74.16|
2025-07-04 01:44:05|usa_0973|IBKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.655|6.7825|6.9375|8.1|6.79|8.0325|5.41|4.015|3.975|3.8725|5.005|4.455|4.065|4.2025|4.2825|4.5075|3.955|3.8925|3.5975|3.74|4.2575|3.5975|3.585|3.395|3.735|4.0325|4.5675|6.165|5.5025|5.8225|6.5525|7.3425|8.56|10.215|9.745|10.915|9.71|8.575|8.9125|9.385|8.8125|9.3175|10.86|15.04|17.9375|16.2475|14.505|13.4875|13.235|13.0875|12.925|11.82|10.1675|10.49|11.9225|15.5775|19.5025|16.5525|14.8475|20.36|16.9875|14.375|16.8475|18.2625|20.585|20.2225|22.395|20.78|26.8675|30.5275|32.9525|45.125|43.1725|51.64|
2025-07-04 01:44:08|usa_0974|ROVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:09|usa_0975|ZNGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:10|usa_0976|LPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:11|usa_0977|GLNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7269|7.9201|13.1357|14.8227|18.1453|19.6134|19.1884|18.815|18.4544|16.3037|15.222|16.175|16.7545|17.4756|16.8189|16.703|16.3295|17.3726|22.1504|28.7183|27.7138|22.8716|20.9527|17.1022|7.8685|5.499|10.9078|13.7023|16.7287|11.8515|9.7612|11.9107|15.15|24.15|33.52|35.53|44.59|39.27|33.53|39.83|36.27|35.19|32.07|37.73|35.8|40.85|59.35|72.5|35.71|34.05|46.915|32.45|15.48|20.41|15.18|21.29|23.02|27.16|21.85|20.49|29.85|27.35|28.42|26.36|22.76|22.33|17|12.99|14.1|7.36|7.345|12.89|9.32|11.64|13.33|10.83|12.41|20.83|23.28|26.05|22.68|21.22|19.98|23.36|23.44|24.11|30.73|33.46|42.8|35.04|41.52|
2025-07-04 01:44:14|usa_0979|BOKF|price|0||||||||||||||||||||||||||||||||||||||||||||13|10.25|9.875|10.5|11|11|11.19|11.75|11.5|10.25|11.125|11.875|13.5|14.75|17.625|19.565|19.405|24.44|23.625|21.69|23.565|25.75|25.25|19.5|20.19|18.5|17.56|18.5|21.25|24.56|26.9|30.19|31.51|33.9|33.46|32.5|32.39|32.67|38.59|37.95|38.72|41|39.27|44.61|48.76|40.68|46.12|48.17|45.43|47.55|49.67|52.6|54.98|49.53|53.42|51.41|51.7|52.23|53.45|48.41|40.4|34.5|37.67|46.32|47.52|52.44|47.47|45.13|53.4|51.68|54.77|46.89|54.93|56.28|58.2|59.1|54.46|62.3|64.05|63.35|66.32|69.05|66.6|66.48|60.04|61.22|69.58|64.71|59.79|54.62|62.7|68.97|83.04|78.27|84.13|89.08|92.32|98.99|94.01|97.28|73.33|81.55|75.48|79.15|87.4|42.56|56.44|51.51|68.48|89.32|86.6|89.55|105.49|93.95|75.58|88.86|103.79|84.41|80.78|79.98|85.65|92|91.64|104.62|106.45|104.15|97.63|
2025-07-04 01:44:19|usa_0980|AMD|price|0||||||||||||||||||||||||||||3.625|4.565|4.75|2.565|2.44|5.25|6|4.69|8.75|8.875|4.375|5.625|9.06|11.5|12.06|13.185|8.875|15.625|12.5|14.875|12.44|16.94|18.25|14.625|8.25|8.69|6.815|7.375|12.875|20.75|17.94|16.28|8.875|14.53|8.53|9.28|14.5|7.75|9.03|8.595|14.47|29.5|38.625|24|13.81|26.54|28.9|8.15|15.86|14.71|9.72|5.34|6.46|6.18|6.41|11.11|14.9|16.23|15.9|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|109.34|76.47|63.36|64.77|98.01|113.91|102.82|147.41|180.49|162.21|164.08|120.79|102.74|141.9|
2025-07-04 01:44:24|usa_0981|KN|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|22.75|17.49|12.32|16.37|16.47|17.56|14.66|18.33|15.7|16.79|18.04|19.98|15.35|17.59|
2025-07-04 01:44:26|usa_0982|ANF|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11|6.875|7.315|9.94|13|15.565|22.25|23.22|19.845|38.375|47.405|41.5|27.25|21.38|11|16|23.56|29.81|33.3|38.82|18.82|26.55|30|22.6|17.82|27.84|32.88|32.09|28.5|25.9|31.45|36.88|39.18|50.12|53.95|72.05|51.99|66.39|60.73|52.96|76.65|79.54|81.66|69.9|79.2|79.59|74.31|55.22|28.96|17.85|27.06|28.59|32.82|31.54|43.73|36.94|42.86|50.41|70.8|73.12|74.4|45.94|50.17|33.8|30.58|50|49.56|49.87|37.48|35.38|36.76|39.34|33.48|25.52|22.48|20.09|21.19|26.24|26.73|20.71|14.61|11.61|11.99|9.84|13.43|20.71|25.62|23.69|19.7|21.67|29.89|18.93|16.19|16.36|10.58|9.63|14.22|23.07|37.49|37.81|39.54|39|34.58|17.81|17.58|28.96|23.54|39.61|60.82|101.9|121.52|147.48|131.79|119.38|69.42|91.67|
2025-07-04 01:44:30|usa_0983|NAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:31|usa_0984|COTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.24|15.98|15.49|14.99|16.75|16.55|20.84|24.27|31.97|27.06|25.44|27.66|25.71|23.82|18.49|18.58|18.81|16.31|19.85|18.25|14.16|12.55|6.49|11.5|13.19|10.42|11.25|5.16|4.47|2.65|6.86|9.15|8.91|8.03|10.48|9.42|8|6.86|8.47|11.78|12.44|11.02|12.43|11.82|10.04|9.51|6.99|5.45|4.71|
2025-07-04 01:44:34|usa_0985|SPWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|9.7|9.7|9.7023|9.7703|9.8|9.9|10.08|10.3|10.6|2.06|1.605|0.631|1.2|2.93|1.81|1.54|1.76|
2025-07-04 01:44:35|usa_0986|PPC|price|0|||||||||||||||7.2882|6.4873|8.4094|6.4873|5.2859|2.5629|3.0434|3.4439|3.8443|3.8443|4.485|5.0457|6.1669|4.4049|5.1257|5.1257|3.6841|3.524|4.8855|4.6452|4.3249|4.1647|4.1647|4.485|4.0846|3.9244|5.7665|5.1257|5.2859|4.4049|5.6063|4.0846|6.1669|6.247|5.2859|4.9656|5.0457|4.4049|4.5651|5.7665|5.5262|5.5262|6.0868|7.5685|9.5307|9.9712|9.3305|12.8144|13.335|12.7743|10.5318|19.2216|8.6875|8.3125|6.3125|7.125|6.875|7.8125|9.85|12.55|13.8|13.55|14.02|14|9.3|8.2|7.98|9.67|12.5|16.33|22.43|28.94|27.08|30.68|35.72|34.13|36.4|33.16|21.67|25.8|27.35|29.43|33.19|38.17|34.73|28.95|20.23|12.99|2.49|0.63|1.8|4.99|6.75|8.9|10.64|6.57|5.62|7.09|7.71|5.41|4.27|5.76|7.46|7.15|5.11|7.09|9.19|14.94|16.78|16.25|20.92|27.36|30.56|32.79|22.59|22.97|20.78|22.09|25.4|25.48|21.12|18.99|22.505|21.92|28.41|31.06|24.61|20.13|18.09|15.51|22.29|25.39|32.045|32.715|18.12|16.89|14.965|19.61|23.79|22.18|29.08|28.2|25.1|31.23|23.02|23.73|23.18|21.49|22.83|27.66|34.32|38.49|46.05|45.39|54.51|44.98|
2025-07-04 01:44:41|usa_0987|UNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:42|usa_0988|BTU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.39|23.49|29.52|38.71|36.48|44.5|41.18|30.48|28.33|22.8|14.5|9.12|2.9|2.88|2.44|2.27|2.73|6.92|13.91|10.69|23.71|23.8|22.26|29.4|25.6|21.07|24.55|24.97|24.25|21.59|26|19.96|13.72|12.9|
2025-07-04 01:44:45|usa_0989|MORN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.95|28.07|30.08|34.35|40.98|38.25|36.94|45.21|52.43|46.78|62.92|80.85|61.13|73.3|56.09|33.12|31.65|39.66|48.56|48.2|48.09|45.23|44.27|53.42|58.25|59.86|56.22|58.97|62.31|58.45|62.63|63.81|69.87|74.97|78.67|79.89|82.31|71.53|67.9|65.94|74.91|78.87|79.74|80.54|87.33|80.89|78.69|75.1|77.62|76.95|85.07|97.18|94.84|134.08|126.17|106.73|125.99|143.38|146.21|153.79|117.08|148.51|159.3|220.52|227.3|248.43|268.03|336.68|279.88|230.72|209.97|211.325|186.34|203.52|233.58|278.81|308.15|288.46|317.27|342|298.12|313.93|
2025-07-04 01:44:48|usa_0990|MRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|20.23|24.33|27.42|30.6|27.68|26.55|32.26|26.04|28.43|24.36|15.4|11.63|15.44|12.72|13.1|13.34|13.22|14.01|21.45|17.41|15.7|17.39|16.84|17.39|21.15|19.44|12.51|17.68|16.68|13.3|13.71|3.52|5.64|4.28|6.61|9.03|10.03|7.43|6.67|11.63|9.47|7.49|11.93|9.47|10.11|10.31|10.79|12.56|12.26|12.64|12.55|11.64|12.87|
2025-07-04 01:44:51|usa_0991|SEAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:52|usa_0992|BRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.24|21.18|23|22.37|25.07|26.12|23.13|23.34|25.94|25.41|26.99|28.5|24.11|21.13|18.25|18.7|18.45|15.5|17.66|17.08|14.79|18.37|18.11|19.83|21.61|9.5|12.82|11.66|16.22|20.68|23.01|22.62|24.91|26.38|20.93|18.38|22.57|20.41|21.69|20.83|23.55|23.27|22.76|27.4|27.75|26.11|26.07|
2025-07-04 01:44:54|usa_0993|SERV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|1.95|7.95|13.5|5.75|11.44|
2025-07-04 01:44:56|usa_0995|MBI|price|0||||||||||||||||||||||||||||8.2|8.9033|11.71|7.18|8.1533|10.2533|8.95|12.2767|14.1533|14.3867|15.9867|16.8967|18.8867|20.25|19.7167|22.94|18.96|18.21|19.1267|19.8767|18.71|20.96|22.1667|23.5|25|25|25.96|28.5833|33.75|31.96|37.6267|41.8133|44.5867|51.6667|49.92|35.7933|43.7067|38.6667|43.1667|31.0867|35.2067|34.7067|32.1267|47.42|49.42|53.7867|55.68|50|53.63|54.69|56.53|39.95|43.86|38.64|48.75|54.97|59.23|62.7|57.12|58.21|63.28|52.28|59.31|60.62|60.16|60.13|58.55|61.44|73.06|65.49|62.22|61.05|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|15.39|12.35|9.2|12.85|9.26|8.64|7.21|6.12|6.76|5.49|3.57|6.46|4.98|4.34|
2025-07-04 01:45:01|usa_0996|MCY|price|0|||||||||||4.875|4.9375|5.5938|5.1875|4.8438|4.3438|5.4688|4.125|4.5625|3.4688|3.4375|3|3.5|3.125|3.4688|3.9688|3.75|3.7188|3.5|4.5938|4.1563|5.4375|8.3125|7.125|7.0625|7.625|7.5625|10.25|10.875|13.875|16.125|16.0625|19.375|15|13.5|15|14.375|14.375|14.375|17.188|19.063|23.875|20.813|21.875|23.5|26.25|30.5|36.375|43.75|55.25|62.563|64.438|37.5|43.8125|34.875|34|27.5625|22.25|29.5|23.625|28.3125|43.875|32.5|34.97|39.7|43.66|46.5|48.5|42.8|37.58|37.95|45.65|44.78|46.55|49.93|49.9511|52.89|59.92|55.26|54.52|59.99|58.22|54.9|56.37|49.61|52.73|53.04|55.11|53.93|49.81|44.31|46.72|54.75|45.99|29.7|33.43|36.18|39.26|43.72|41.44|40.87|43.01|39.13|39.49|38.35|45.62|43.74|41.67|38.65|39.69|37.93|43.96|48.31|49.71|45.08|47.04|48.81|56.67|57.75|55.65|50.51|46.57|55.5|53.16|54.85|60.21|60.99|54|56.69|53.44|45.87|45.56|50.16|51.71|50.07|62.5|55.88|48.73|40.72|40.75|41.37|52.21|60.81|64.95|55.67|53.06|55|44.3|28.42|34.2|31.74|30.27|28.03|37.31|51.6|53.14|62.98|66.48|55.9|67.34|
2025-07-04 01:45:06|usa_0997|LBRDA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.9|50.59|56.48|50.97|50.19|51.53|58.16|59.4|70.46|72.46|85.09|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|136.7|111.31|76.39|73.55|78.98|77.69|89.24|80.36|56.8|53.26|77.74|75.61|85.04|95.03|
2025-07-04 01:45:09|usa_0998|ARMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.651|20.9111|18.651|19.4556|22.6226|23.0907|22.6518|21.072|23.8148|24.0561|23.4637|27.5742|26.4113|26.9306|29.9879|29.4832|31.3995|29.0224|27.3402|31.4142|20.955|21.6132|25.0948|31.1801|31.7433|14.4381|16.5884|19.3459|27.7864|27.6328|27.2451|24.5608|26.8575|27.6986|22.5348|23.9026|29.9879|25.6579|30.5877|25.3873|27.87|32.06|33.67|38.44|37.43|34.2|40.86|
2025-07-04 01:45:12|usa_0999|APAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.45|50.25|52.05|64.86|63.06|57.21|51.83|50.53|45.94|47.55|35.23|36.4|30.68|27.28|27.15|29.55|27.15|30.55|32.6|39.55|32.75|29.7|32.85|21.76|25.17|26.11|28.33|32.32|21.8|32.5|38.7|49.38|51.39|50.54|50.52|47.89|39.85|37.17|28.48|30.59|31.2|38.12|36.76|45.19|45.56|40.56|43.16|43.97|39.12|43.72|
2025-07-04 01:45:14|usa_1000|GEF|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|13.25|15.5|13.875|15.3125|12.75|15.5|17.4375|17.75|19.25|19.75|16|14.094|12.6875|12.375|14.25|13.969|16.5|12.6875|16|12.844|14.46|16.25|12.4|16.525|17.76|12.41|12.695|10.31|10.225|11.8|16.265|18.905|16.435|18.58|20.775|28.97|34.685|31.5|30.5|32.56|32.39|34.605|46.855|57.155|55.6|55|63.6|65.53|64.6|60.84|40.58|30.26|45.27|51.33|53.52|48.36|59.18|59.63|58.74|63.05|62.1|61.05|44.78|48.45|53.64|43.26|41.96|46.98|48.17|55.32|53.49|50.63|54.19|50.18|44.06|38.2|40.76|30.99|32.78|26.43|34.7|40.13|46.86|57.58|58.62|56.09|55.53|59.12|58.52|54.45|47.3|39|39.52|34.96|39.17|40.42|33.89|34.79|40.59|45.16|60.51|60.62|64.68|59.16|60.68|70.62|66.21|71.43|62.79|73.97|63.5|62.61|61.28|66.68|62.44|61.22|52.48|69.8|
2025-07-04 01:45:18|usa_1001|LC|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|17.21|12.76|11.22|8.48|6.93|9.65|6.03|8.97|8.68|8.19|11.03|16.71|10.41|11.55|
2025-07-04 01:45:20|usa_1002|PINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.65|38.01|32.83|28.89|32.86|33.38|37.58|38.46|33.4|35.12|32.8|31.53|32.1|30.64|31.85|34.98|32.85|29.47|31.34|36.4|45.27|37.35|34.57|39.44|33.94|37.88|32.72|34.28|32.21|35|33.97|34.88|38.9|41.2|35.8|36.28|33.06|34.56|32.11|27.28|21.99|22.34|21.8|18.37|19.99|21.8|19.02|21.85|
2025-07-04 01:45:23|usa_1003|TDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.71|27.11|24.19|28.84|29.7|31.4|19.48|22.54|23.02|16.05|19.26|6.71|5.28|6.81|8.79|12.42|12.01|12.32|10.67|21.3|22.88|21.3|33.64|44.29|47.34|72.99|75.74|92.2|92.19|77.38|54.71|43.51|44.84|
2025-07-04 01:45:26|usa_1005|TFSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.79|12.18|12.66|11.94|12.12|11.59|13.3|12.65|12.62|10.88|11.81|12.16|13.58|12.56|9.35|8.73|10.62|9.34|7.79|9|9.55|9.38|9.0697|9.35|10.8|11.14|11.27|12.09|12.38|14.26|14.46|14.96|14.73|16.825|17.14|19.22|17.42|16.52|17.66|19.14|16.55|15.48|15.42|14.98|15.41|16.19|15.3|15.41|16.24|17.54|18.13|19.57|15.63|14.45|14.68|17.62|20.62|19.9|18.99|17.87|16.92|13.39|13.53|14.41|12.63|12.68|11.77|14.77|12.6|12.36|12.83|12.74|12.28|12.68|
2025-07-04 01:45:28|usa_1006|SABR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.84|19.59|18.3|20.47|23.88|23.8|27.01|28.19|28.58|26.48|27.54|24.9|21.56|22.24|18.23|20.71|21.27|24.68|26.28|21.5|21.39|22.61|22.85|22.44|5.93|8.06|6.5|11.77|15.07|12.21|11.93|8.7|11.47|6.19|5.1|5.71|3.77|3.14|4.64|4.53|2.42|2.68|3.72|3.67|3.06|2.93|
2025-07-04 01:45:31|usa_1007|TMST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:32|usa_1008|CNA|price|0||||||||||||||||||||||||||||28.6667|24.9567|24.5|18.1667|22.8733|28.8333|26.5833|28.5833|32.6667|27.1267|28.1667|31.0833|32.6667|31.75|31.5|28.3333|25.8333|21.5|20.5|21|21.6267|25.1667|28.71|35.3333|37.8333|37.0833|34.3333|31.96|35.6667|35.75|35.1667|42.3133|42.5833|50|46.56|37.5|40.25|38.81|40.31|35|38.94|32.31|34|38.25|38.75|35.01|39.45|27.04|29.17|29.7|26.5|25|25.6|22.4|24.6|21.02|24.1|27.56|29.59|24.01|26.75|28.06|28.42|29.87|32.73|31.84|32.96|36.02|40.32|43.09|47.69|39.32|33.72|25.79|25.15|26.24|16.44|9.16|15.47|24.14|24|26.72|25.56|27.99|27.05|29.55|29.05|22.47|26.75|29.33|27.72|26.8|28.01|32.69|32.62|38.18|42.89|42.72|40.42|38.03|38.71|41.43|38.21|34.93|35.15|32.18|31.42|34.41|41.5|44.17|48.75|50.25|53.05|49.35|45.68|45.65|44.15|43.35|47.07|49.25|44.81|31.04|32.15|29.99|38.96|44.63|45.49|41.96|44.08|48.62|44.9|36.9|42.28|39.03|38.62|39.35|42.31|45.42|46.07|48.94|48.37|50.79|46.53|
2025-07-04 01:45:36|usa_1009|VEEV|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|180.22|206.94|166.68|170.55|178.84|200.98|194.78|207.41|200.52|192.43|212.23|233.26|225.77|284.36|
2025-07-04 01:45:39|usa_1010|OCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:40|usa_1011|RES|price|0||||||||||||||||||||||||||||0.2729|0.341|0.4344|0.4158|0.4282|0.5211|0.4963|0.4777|0.422|0.3663|0.3849|0.3162|0.3286|0.3534|0.422|0.3911|0.422|0.4065|0.4256|0.3936|0.3936|0.3869|0.4643|0.4065|0.471|0.5355|0.5933|0.5871|0.7739|0.7419|0.761|1.4383|1.2186|1.264|1.2898|0.9162|0.7615|0.6645|0.9028|0.7161|0.5933|0.974|1.0896|1.2124|1.4961|1.6171|1.87|1.6369|2.3243|1.9621|1.5539|1.3037|1.5276|1.2049|1.4486|1.3169|1.4472|1.467|2.0793|2.3546|3.308|3.0005|3.3422|5.0884|7.8044|6.7704|7.1941|5.4281|7.5022|7.4044|7.5733|6.3156|5.2044|6.7511|7.4667|6.2489|4.3378|2.9467|3.7111|4.6578|4.6222|4.9467|6.0667|9.4044|12.08|16.88|16.36|10.88|12.1667|10.61|11.89|11.89|12.24|15.17|13.81|15.47|17.85|20.42|23.49|21.96|13.04|12.81|13.83|8.85|11.95|14.18|15.53|16.8|19.81|18.31|20.21|24.79|25.53|18.03|14.57|15.48|9.87|11.41|7.21|5.61|5.24|2.06|3.08|2.64|3.15|5.4|4.95|4.86|4.54|10.67|6.91|6.93|8.89|7.69|7.15|8.94|7.28|7.74|6.25|6.36|5.94|5.5|4.73|
2025-07-04 01:45:44|usa_1012|SD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1|33.89|38.85|68.54|23.84|6.15|7.01|10.15|12.73|9.6|7.56|5.83|4.55|7.4|11.48|10.76|6.76|8.09|7.96|6.37|7.28|6.25|5.68|4.82|5.81|5.87|6.42|7.08|4.85|1.9|1.64|0.8298|0.3703|0.1948|0.114|0.0181|0.0078|23.83|17.02|16.76|19.2|18.83|14.87|17.36|11.26|7.54|8.29|6.37|5.67|4.2|0.8147|1.26|1.84|3.09|4.14|6.13|10.52|10.74|15.05|17.36|17.28|17.14|14.51|13.61|15.5|14.19|14.22|12.93|12.08|10.69|11.69|11.27|
2025-07-04 01:45:48|usa_1013|KOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.24|17.34|11.71|12.47|13.24|10.9|11.39|12.56|11.08|10.31|10.62|11.15|10.77|11.03|9.96|8.37|7.91|8.74|5.43|5.09|5.56|5.78|5.67|6.55|6.17|5.93|8.13|6.94|6.09|8.13|9.31|3.89|6.23|6.32|6.3|5.5|0.5292|1.9|1.28|2.37|3.07|3.4|2.31|3.53|6.56|6.72|6|6.37|6.88|5.42|7.14|7.04|6|5.4|4.37|3.1|2.27|1.94|
2025-07-04 01:45:51|usa_1014|GPRO|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|2.62|4.76|4.62|8.23|11.44|11.55|9.68|10.67|8.82|5.81|4.95|4.9|4.79|4.12|3.19|3.5|2.23|1.31|1.33|1.11|0.6903|0.7513|
2025-07-04 01:45:53|usa_1017|CLF|price|0||||||||||||||||||||||||||||2.0275|2.4362|2.3075|1.6338|1.985|2.61|2.6987|2.8188|3.17|3.2138|3.0412|3.0913|3.23|3.0063|3.1938|3.1338|3.7975|5.3913|4.75|4.8438|4.625|4.8125|4.8125|5.1413|5.125|5.5313|4.8913|5|5.6725|5.2813|5.0938|5.4538|5.7263|6.7188|6.7038|4.875|5.0388|4.2575|4.0475|3.8912|3.8912|2.9537|3.2262|2.86|2.695|2.25|2.3125|1.8|2.2875|2.7437|3.3825|3.0063|2.4813|2.3312|2.2313|3.2|6.3688|8.1788|7.0488|10.1088|12.9825|18.2175|14.44|21.7775|22.1425|21.78|19.8225|19.055|24.22|32.005|38.835|43.985|50.4|59.91|119.19|52.94|25.61|18.16|24.47|32.36|46.09|70.95|47.16|63.92|78.01|98.28|92.45|51.17|62.35|69.26|49.29|39.13|38.57|19.01|16.25|20.5|26.21|20.46|15.05|10.38|7.14|4.81|4.33|2.44|1.58|3|5.67|5.85|8.41|8.21|6.92|7.15|7.21|6.95|8.43|12.66|7.69|9.99|10.67|7.22|8.4|3.95|5.52|6.42|14.56|20.11|21.56|19.81|21.77|32.21|15.37|13.47|16.11|18.33|16.76|15.63|20.42|22.74|15.39|12.77|9.4|8.22|7.6|
2025-07-04 01:45:58|usa_1018|MIK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:59|usa_1019|ANAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:00|usa_1020|INOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2414|27.035|28.015|28.371|29.495|28.63|30.1342|32.2439|
2025-07-04 01:46:01|usa_1021|ZAYO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:02|usa_1022|RYAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|29.05|22.3|15.13|16.09|6.12|9.66|9.79|12.94|12.74|15.49|12.92|15.52|13.7|20.71|21.37|16.62|19.68|10.22|13.56|6.09|3.98|3.84|1.06|2.81|3.21|6.25|9.08|6.52|7.56|5.55|6.58|2.59|3.56|8.73|6.05|4.08|3.23|4.12|4.77|5.33|8.5|7.57|5.56|3.86|
2025-07-04 01:46:05|usa_1023|FI|price|0||||||||||||||||||||||||||||||||||||||||||||1.4259|1.5096|1.5185|1.5926|1.5926|1.963|2.0837|2.1393|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3059|3.2504|3.6393|4.6948|4.7189|5.1178|5.7156|5.9589|5.2183|5.4167|6.385|6.1983|7.2083|9.98|7.9067|7.4533|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|101.4|88.97|93.57|101.07|113.03|126.15|112.96|132.84|159.82|149.04|179.65|205.42|220.83|172.41|
2025-07-04 01:46:10|usa_1024|AVX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:11|usa_1025|TMHC|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|34.93|29.12|23.02|24.37|29.7|36.8|47.71|42.47|54.22|61.31|55.24|70.27|61.1|60.82|61.5|
2025-07-04 01:46:14|usa_1027|CVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0997|21.0404|21.8538|22.3275|9.8409|3.2445|4.4691|6.0243|11.119|6.0601|7.8209|7.0433|7.2399|13.3268|20.4236|21.5767|20.3879|16.6786|23.8291|22.6582|32.9102|44.0025|49.1598|42.8763|35.8419|38.0228|37.0575|43.7075|39.9803|35.4129|38.0407|34.966|34.7157|35.6185|23.257|15.4898|12.6832|19.1276|17.3847|17.9567|22.6403|32.8477|26.4569|33.8845|36.0475|27.7887|36.8251|43.4394|39.5781|37.0754|13.5502|19.3332|11.0744|12.3257|17.3936|19.28|16.47|16.21|25.08|36.69|27.99|31.67|32.32|26.92|34.63|31.65|34.87|26.95|23.15|18.01|19.82|27.51|
2025-07-04 01:46:17|usa_1029|USM|price|0|||||||||||||||||||||||||||||||||||||23|18.5|19|21.88|24.38|27.75|34.63|35|25.38|24.88|30.5|32.75|30.25|30.25|36.5|33.75|34.5|31|30.25|27.88|24.88|29.63|36.88|31|33.94|30.75|29.81|38|44|53.5|68|100.94|71|63|70|60.25|63.5|57.65|49.5|45.25|41|25.45|29.58|25.02|23.61|25.45|29.1|35.5|38.65|38.55|43.15|44.76|45.63|49.94|53.42|49.4|59.36|60.6|59.7|69.59|73.45|90.6|98.2|84.1|55|56.55|46.92|43.24|33.34|38.45|39.07|42.41|41.38|41.15|45.97|49.94|51.49|48.42|39.65|43.63|40.93|38.62|39.13|35.24|36|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|30.23|28.96|26.03|20.85|20.73|17.63|42.97|41.54|36.5|55.82|54.65|62.72|69.15|63.97|
2025-07-04 01:46:22|usa_1030|CCO|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|3.75|1.13|1.66|1|1.12|1.37|1.46|1.83|1.56|1.32|1.71|1.39|1.14|1.16|
2025-07-04 01:46:25|usa_1031|EPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:26|usa_1032|ANET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9094|5.5206|3.79|4.4081|5.1087|3.8044|4.9188|3.8681|3.875|5.395|6.1137|8.3731|9.5512|11.6594|14.9688|15.3212|15.8931|16.5831|12.86|19.6537|15.3987|14.8775|12.7125|12.6594|13.1269|13.1538|17.9688|18.6788|22.735|21.6612|36.2225|35.2|23.815|27.73|29.715|40.75|39.0325|45.4|59.4325|72.1025|86.9825|95.065|113.03|81.66|96.31|
2025-07-04 01:46:28|usa_1033|VRTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:29|usa_1034|VEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:30|usa_2_0000|ADNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.51|57.6|72.29|63.2|84.17|78.78|59.57|49.85|40.8|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|40.78|31.61|31.22|33.68|39.6|37.81|35.7|36.53|33.17|24.74|23.7|17.44|12.81|19.41|
2025-07-04 01:46:32|usa_2_0001|AGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:33|usa_2_0002|AGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:34|usa_2_0003|APLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.24|18.87|18.28|19.97|19.81|18.81|18.57|19.98|19.1|19.02|18.78|19.7|17.38|18.23|17.34|14.35|16.3|15.7|16.28|16.25|9.26|9.83|9.61|12.99|14.57|15.26|16.07|16.21|18.37|14.74|14.62|15.55|14.88|14.66|15.32|17.02|16.52|14.35|15.14|15.44|12.87|11.78|
2025-07-04 01:46:37|usa_2_0004|APTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4418|17.9243|26.4342|23.9382|26.1829|30.2703|36.2506|41.05|47.8093|50.2467|56.5453|56.5788|51.3774|61.8723|66.789|74.1597|61.0934|70.9517|61.9142|57.9357|57.2908|56.3527|67.325|70.6251|82.7366|85.87|82.82|99.58|84.14|61.44|79.49|78.42|86.88|96.35|51.28|78.76|91.92|125.04|137.29|151.64|154.21|163.21|117.94|92.77|90.85|90.28|107.76|101.17|101.85|89.63|79.01|67.54|69.67|60.07|62.45|68.22|
2025-07-04 01:46:39|usa_2_0005|APY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:40|usa_2_0006|ARD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:41|usa_2_0007|ARNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:42|usa_2_0008|ATH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:43|usa_2_0009|BF.A|price|1|4.7477|3.998|4.1854|3.8856|3.2984|3.3983|3.5857|4.1667|4.148|4.8163|4.4853|5.666|6.3156|7.084|6.7342|8.3022|5.6334|5.7|3.8833|4.7667|6.1|5.8|6.7334|8.1|8.4|10|9.8167|9.2334|8.1167|9.3667|8.7001|9.3667|10.3334|10.6|10|11.8|10.8334|11.1667|11.1667|10.2667|10.1667|10.0167|9.9667|11.4667|11.7167|3.7333|4.1|4.1|4.3333|4.5168|5.0835|4.8667|5.2|4.8333|5.7|5.8501|6.7333|6.2917|6.3501|6.6|7.0083|7.475|8.35|8.8333|8.9833|7.5833|8.4167|6.8|7.0667|6.7333|8.05|8.7667|8.1667|9.1333|8.0867|8.8333|10.4533|8.9667|9.8|8.6533|10.38|10.6933|11.572|13.2533|13.12|12.4853|12.2773|13.6|14.9867|16.368|17.416|19.48|20.1227|19.7147|19.4|18.3547|17.7653|18.7547|20.5947|17.304|18.7333|19.3067|12|12.6667|12.9867|12.4944|13.6453|14.2373|16.008|17.096|16.2133|17.72|18.6853|19.0187|19.4267|21.1893|22.5573|24.2667|24.476|26.256|28.244|29.5316|28.832|30.808|35.652|34.48|36.356|35.488|36.932|47.796|45.9|42.516|41.484|42.264|38.8|37.424|38.448|41.232|45.864|55.2|53.37|53.27|46.37|47.03|52.3|53.36|62.15|64.27|56.72|63.24|62.75|66.12|71.35|66.89|64.03|62.64|62.42|72.4|68.77|66.5|65.88|71.91|57.42|56.37|49.07|45.59|43.58|33.32|34.61|28.84|
2025-07-04 01:46:48|usa_2_0010|BHF|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|53.89|41.84|42.82|50.79|42.42|45.8|48.1|53.58|51.19|43.55|44.63|48.22|57.55|53.85|
2025-07-04 01:46:51|usa_2_0011|BHGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:51|usa_2_0012|BKI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:52|usa_2_0013|BKNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||497.279|693.3586|386.9992|284.2794|479.999|227.9395|71.2799|7.86|15.18|54.2999|22.74|34.9199|31.3799|16.74|8.76|9.6|9.84|22.32|29.04|17.9|26.96|26.93|22.17|23.59|25.2|23.33|19.32|22.32|24.84|29.86|36.79|43.61|53.26|68.74|88.75|114.86|120.86|115.46|68.43|73.65|78.78|111.55|165.82|218.41|255|176.54|348.34|399.55|506.44|511.93|449.46|467.71|717.5|664.52|619.07|620.39|688.16|826.67|1010.95|1162.4|1191.89|1203|1158.58|1140.21|1164.15|1151.37|1236.86|1274.95|1288.96|1248.41|1471.49|1466.06|1779.97|1870.52|1830.82|1737.74|2080.39|2027.09|1984|1722.42|1744.91|1874.71|1962.61|2053.73|1345.32|1592.34|1710.68|2227.27|2329.84|2188.09|2373.87|2399.23|2348.45|1748.99|1643.21|2015.28|2652.41|2700.33|3083.95|3547.22|3627.88|3961.5|4212.12|4968.42|4606.91|5789.24|
2025-07-04 01:46:56|usa_2_0014|BPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:57|usa_2_0015|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-04 01:47:02|usa_2_0016|BWXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9943|15.6777|18.0533|22.6471|19.7563|13.2663|17.3521|18.8261|16.9728|18.6043|18.3538|20.0139|21.4736|24.4503|24.5934|23.4772|23.2267|20.0855|21.9673|21.9101|23.3841|25.18|32.23|33.85|34.79|38.37|40.17|47.14|46.65|54.53|60.21|64.32|62.2|63.31|37.57|49.57|51.03|60.28|63.1|42.28|56.19|58.42|60.31|64.56|57.67|54.68|48.18|54.78|53.14|52.64|58.16|62.63|69.84|75.19|77.01|101.09|94.25|97.77|112.87|98.96|144.06|
2025-07-04 01:47:05|usa_2_0017|CABO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415|424.51|449.62|436.03|489.27|578.87|613.53|626.9|711.59|712.5|709.41|686.27|726.25|877.7|816.43|981.38|1129.56|1253.17|1488.47|1644.01|1774.85|1805|2293.76|1770.47|1890.24|1813.11|1750.5|1555.73|1249.44|902.67|684.78|657.38|666.23|608.08|556.57|424.98|348.65|353.56|370.57|267.77|131.33|
2025-07-04 01:47:08|usa_2_0018|CBRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3333|7.7|10.6367|11.6733|14.6667|15.7133|19.8067|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|91.58|73.46|74.98|76.49|75.17|77.97|78.38|92.61|93.48|88.3|118.17|131.92|128.73|135.22|
2025-07-04 01:47:11|usa_2_0019|CC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|6.18|5.48|7.23|8.47|15.23|22.4|37.45|36.63|50.49|50.06|47.09|45.05|39.35|27.46|35.53|25.07|14.74|18.41|10.82|15.74|19.88|25.82|27.78|34.51|29.27|33.1|32.18|31.73|24.1|30.92|29.32|34.91|27.48|32.47|28.88|23.09|20.72|17.01|13.72|11.15|
2025-07-04 01:47:14|usa_2_0020|CDAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:15|usa_2_0021|CDEV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:16|usa_2_0022|CMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:17|usa_2_0023|CNDT|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|5.09|4.33|3.48|3.98|3.21|3.39|3.4|3.69|3.32|3.36|3.84|4.08|2.78|2.63|
2025-07-04 01:47:19|usa_2_0024|DOCU|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|84.39|60.21|50.23|60.64|49.15|52.53|39.39|60.92|57.29|55.9|68.99|96.73|82.03|79.005|
2025-07-04 01:47:21|usa_2_0025|DVMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:22|usa_2_0026|DWDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:23|usa_2_0027|DXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.75|78.54|84.79|94.9|101.97|78.5|94.84|52.13|63.9|53.62|30.94|37.2|14.5|15.04|17.85|24.34|31.26|38.94|34.29|32.43|33.1|30.53|24.08|25.98|24.83|26.06|20.35|22.85|21.06|18.84|20.72|20.2|17.08|15.17|
2025-07-04 01:47:28|usa_2_0028|EAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|18.46|18.76|11.31|12.91|11.2|12.79|11.67|8.27|7.98|7.14|9.73|11.91|11.5|10.78|11.84|10.59|7.54|4.29|4.78|4.62|5.03|3.71|2.11|1.3|0.9528|1|1.73|1.08|1.07|
2025-07-04 01:47:31|usa_2_0029|EHC|price|0||||||||||||||||||||||||||||9.6935|11.5156|15.6567|13.1721|16.5645|23.6077|18.2209|24.098|34.951|24.3498|19.3804|19.5096|26.2182|15.9019|16.7765|15.2857|25.0952|28.8222|26.089|39.0093|36.2265|40.3709|34.527|50.6872|57.9027|69.8291|71.5585|76.2694|76.7862|76.0507|99.1482|106.1053|110.3193|111.5517|106.1053|41.7424|61.3813|41.2256|59.1152|24.3696|21.388|22.6204|28.5836|32.0423|64.8399|51.2438|63.4883|64.6411|58.9165|57.048|50.8463|16.4982|16.697|0.3379|2.0672|11.7276|18.2474|16.3392|23.8528|20.2749|24.9659|21.2688|22.2626|16.4584|19.4798|19.8376|15.3056|19.7183|18.0089|16.7049|14.3992|13.9221|16.697|14.1447|13.2224|14.6536|8.7142|7.0604|11.4812|12.4353|14.9239|14.8683|14.8762|15.2658|16.4664|19.8614|20.8712|11.8708|14.0493|16.2835|18.4939|19.13|16.7844|20.9666|22.8987|27.4148|26.4925|28.5677|28.52|29.339|30.5793|35.2704|36.622|30.5078|27.6772|29.9194|30.8655|32.257|32.7897|34.038|38.4825|36.8526|39.2856|45.4555|53.8438|61.9776|49.0573|46.4335|50.3772|50.3135|55.0762|50.9099|49.2402|51.6652|65.7463|65.1182|62.0412|59.6638|51.8878|56.5391|44.565|45.23|59.81|54.1|67.71|67.16|66.72|82.58|85.79|96.64|92.35|101.28|122.63|
2025-07-04 01:47:36|usa_2_0030|EQH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.36|20.25|21.82|15.97|20.14|19.89|22.14|24.78|15.46|19.29|18.34|24.86|32.41|29.95|30.28|33.08|31.97|27.01|26.41|28.4|23.67|26.56|27.62|33.39|37.97|40.51|41.98|47.5|51.66|56.1|
2025-07-04 01:47:38|usa_2_0031|EVRG|price|0||||||||||||||||||||||||||||11.31|11.54|11.39|10.91|11.28|13.11|13.36|14.82|16.17|14.86|15.57|17.77|19.18|21.46|21.84|22.68|22.44|28.63|26.88|28.38|28.63|31.25|30.88|32.63|33.38|30.5|29.88|29.13|30.88|30|32.5|34.38|43|42.75|38.81|41.38|33.25|26.69|26.63|21.38|16.94|15.81|15.5|21.63|24.81|23.85|21.5|16.55|17.2|17.15|15.35|10.06|9.9|12.12|16.23|18.45|20.25|20.96|19.91|20.2|22.87|21.64|24.03|24.13|21.5|20.81|21.05|23.51|25.96|27.52|24.28|24.56|25.94|22.77|21.51|23.04|20.51|17.53|18.77|19.51|21.72|22.3|21.61|24.23|25.16|26.42|26.91|26.42|28.78|27.93|29.95|29.66|28.62|33.18|31.96|30.65|32.17|35.16|38.19|34.12|41.24|38.76|34.22|38.44|42.41|49.61|56.09|56.75|56.35|54.27|53.02|49.6|52.8|52.59|56.15|54.92|56.77|58.05|60.15|66.56|65.09|55.05|59.29|50.82|55.51|59.53|60.43|62.2|68.61|68.34|65.25|59.4|62.93|61.12|58.42|50.7|52.2|53.38|52.97|62.01|61.55|68.95|68.93|
2025-07-04 01:47:43|usa_2_0032|FDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:44|usa_2_0033|FHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|26.68|35.19|29.79|29|29.95|29.47|27.75|29.34|27.11|22.2|26.05|25.29|26.9|28.85|16.53|16.245|14.52|23.03|27.96|28.14|29.29|27.26|29.34|23.09|24.74|25.67|21.23|18.24|18.08|22.96|21.73|20.47|22.8|25.95|24.29|24.46|
2025-07-04 01:47:46|usa_2_0034|FND|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|94.06|67.53|71.49|69.79|93.41|102.5|89.9|115.27|129.65|100.72|122.77|99.9|80.4|76.68|
2025-07-04 01:47:48|usa_2_0035|FOX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2|35.31|32|36.8|23.77|26.84|27.82|28.785|35.84|35.04|36.86|34.77|37.56|30.22|28.71|28.66|30.13|32.15|28.63|27.64|28.6|31.77|38.84|46.63|52.71|51.31|
2025-07-04 01:47:51|usa_2_0036|FTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0837|32.5105|34.3058|37.5374|39.9185|44.2272|45.5878|48.2839|47.1122|53.317|42.0161|52.8446|50.791|42.1673|48.1201|32.8192|42.6209|48.0067|51.5067|53.7969|52.8627|54.618|56.976|47.6721|41.3816|44.1615|48.4556|49.9246|55.0399|55.4392|55.5145|64.8033|55.4241|59.6655|56.9911|54.7159|53.2394|
2025-07-04 01:47:53|usa_2_0037|FWONA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1485|17.5204|27.9737|31.0949|31.36|33.9807|35.2861|31.9881|28.6902|33.7843|34.6579|28.4546|33.4114|34.5401|38.7902|42.9715|25.3432|28.6411|32.047|38.4957|37.416|42.7065|45.9259|57.2724|59.9226|56.8013|51.6384|51.9721|66.1749|65.8412|55.46|57.9|59.7|64.95|72.29|84.94|80.35|95.52|
2025-07-04 01:47:55|usa_2_0038|FWONK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6978|17.4028|27.4119|31.1776|32.9473|35.8675|36.6934|33.7339|30.3517|35.602|36.3099|29.2406|34.4615|35.8773|40.8622|45.1932|26.7728|31.1776|34.7761|42.4943|42.7499|48.2264|50.0847|60.6345|66.2486|62.5517|57.4686|58.2355|72.8558|73.603|61.45|62.54|66.95|72.51|78.15|93.92|88.93|105.27|
2025-07-04 01:47:57|usa_2_0039|GDDY|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|75.95|88.44|70.22|82.5|85.25|69.11|70.7|74.65|74.82|71.25|72.88|106.59|122.08|140.24|156|203.45|184.19|179.49|
2025-07-04 01:48:00|usa_2_0040|GDI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:01|usa_2_0041|GLIBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:02|usa_2_0042|GTES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.51|16.36|19.11|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|15.35|11.08|9.84|11.27|13.42|13.2|11.71|13.49|17.74|15.76|17.84|20.67|18.42|22.85|
2025-07-04 01:48:04|usa_2_0043|HEI.A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3797||6.4514|7.4755|6.9018|6.9018|4.9766|2.9681|2.4265|2.7731|1.9065|2.5114|2.9117|3.3537|2.2687|2.3164|2.7454|1.9713|1.4413|1.6148|1.1611|1.7807|2.2783|2.4201|2.6319|2.806|2.915|3.4561|3.1877|3.9594|3.5526|4.2635|5.8091|5.4945|6.2894|6.4487|6.4907|6.973|9.087|7.3379|8.4368|5.9433|5.8867|6.1006|5.2324|5.9307|6.4718|7.0758|8.7923|7.5707|9.736|15.6303|14.5654|15.1552|16.1014|15.7901|13.2014|12.075|12.4846|13.9305|13.8527|16.4741|19.9475|19.9424|20.864|20.6387|23.424|24.151|23.4854|23.2243|22.3642|23.7568|26.2042|29.527|30.72|33.9456|39.232|45.472|48.704|52.68|57.72|64.75|66.66|70.03|89.43|105.39|95.27|96.15|72.33|76.55|93.5|106.31|126.28|121.29|125.68|109.7|116.64|127.68|127.3|133.68|134.23|140.35|127.13|141.47|165.85|190.11|192.01|190.33|200.93|254.235|
2025-07-04 01:48:09|usa_2_0044|HGV|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|53.49|37.37|34.45|38.37|42.08|44.94|39.2|40.92|47.75|39.4|38.05|39.6|37.37|40.9|
2025-07-04 01:48:11|usa_2_0045|HPE|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3015|10.1888|13.0057|15.3206|16.1822|16.9913|18.52|17.61|14.08|16.4|17.31|15.69|15.15|15.35|15.71|14.61|16.46|14.62|9.66|9.48|8.8|12.22|16.2|14.34|14.88|15.89|15.27|13.78|13.85|16.13|14.14|17.45|15.14|15.29|16.93|19.76|19.46|21.66|16.22|21.385|
2025-07-04 01:48:13|usa_2_0046|HUBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.88|45.38|31.88|27.25|27.38|25.5|25.06|26.5|23.3|29|29.16|29.38|32.9|34.15|29.07|35.14|31.3|33.1|36.49|44.1|40.13|46.71|44.83|52.3|51.1|44.1|46.93|45.12|51.26|47.65|47.9|45.21|48.24|54.22|57.12|51.6|43.69|39.87|35.05|32.68|26.96|32.06|42|47.3|50.43|39.69|50.75|60.13|71.03|64.95|49.54|66.86|78.58|77.94|80.74|84.63|97.11|99|104.74|108.9|119.87|123.15|120.53|106.83|109.62|108.28|84.95|101.04|105.93|105.47|107.74|116.7|120.05|113.17|116.02|135.34|121.78|105.74|133.57|99.34|117.98|130.4|131.4|147.82|114.74|125.36|136.84|156.79|186.89|186.84|180.67|208.27|183.77|178.58|223|234.68|243.31|331.56|313.41|328.93|415.05|365.48|428.35|418.89|330.91|408.41|
2025-07-04 01:48:18|usa_2_0047|IAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8785|8.0511|8.17|7.6095|7.5512|5.0471|6.702|5.2145|6.2288|27.801|30.3004|32.8547|27.6804|31.3199|39.9474|41.3616|38.5223|32.471|30.136|22.4622|22.5718|9.4826|8.7207|8.348|8.6823|11.0667|10.8365|12.4863|12.7604|14.8104|16.5479|16.8439|20.319|22.2539|22.961|27.5872|25.0603|28.8808|25.5975|24.0627|26.8582|29.681|32.9369|39.6076|37.7385|35.8584|33.6659|36.9711|41.8768|35.4144|33.1671|25.1316|30.8047|34.3237|36.4285|40.3859|56.4351|64.2568|69.5956|84.4717|88.5224|119.2284|91.1534|115.1668|120.1438|120.6316|134.7514|97.3308|177.264|65.0187|101.7213|133.3975|129.338|107.275|107.0526|85.1049|65.0768|49.9178|34.9235|42.1076|51.5325|44.1096|43.3763|42.503|38.3837|44.0519|35.0718|38.6803|37.12|
2025-07-04 01:48:21|usa_2_0048|IGT|price|0|||||||||||||||||||||||||||||0.2344|0.252|0.2109|0.2617|0.4492|0.6894|0.7931|1.4375|1.9844|1.6563|2.5469|3.18|4.0938|4.9688|4.985|3.6875|3.4225|2.36|2.5787|1.9688|1.6875|1.9225|1.6875|1.3438|1.7038|2.11|2.5625|2.2813|2.0313|2.2188|2.9063|3.1563|3.125|3.0313|2.32|3.0387|1.8288|2.3125|2.25|2.5387|2.7113|3.3125|4.2038|12|12.5875|15.6875|10.625|17.075|15.58|14.175|17.285|18.98|20.475|25.5825|28.15|35.7|44.96|38.6|35.95|34.38|26.66|28.15|27|30.78|35.22|37.94|41.5|46.2|40.38|39.7|43.1|43.93|40.21|24.98|17.18|11.89|9.22|15.9|21.48|18.77|18.45|15.7|14.45|17.69|16.23|17.58|14.53|17.2|16.79|15.75|13.09|14.17|16.5|16.71|18.93|18.16|14.06|15.91|16.87|17.25|17.41|17.76|15.33|16.18|18.25|18.74|24.38|25.52|23.7|18.3|24.55|26.51|26.73|23.24|19.75|14.63|12.99|12.97|14.21|14.97|5.95|8.9|11.13|16.94|16.05|23.96|26.32|28.91|24.68|18.56|15.8|22.68|26.8|31.89|30.32|27.41|22.59|20.46|21.3|17.66|16.26|15.81|
2025-07-04 01:48:25|usa_2_0049|INFO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8727|20.5403|19.4369|21.9381|
2025-07-04 01:48:26|usa_2_0050|INVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.57|21.69|21.57|22.66|23.39|22.67|22.82|22.72|20.01|24.33|27.07|29.07|29.97|21.19|27.53|28|29.11|32.25|37.52|38.54|45.34|40.47|35.78|33.9|29.73|29.46|34.07|31.7|34.41|34.9|35.34|35|32.1|34.47|33.83|
2025-07-04 01:48:29|usa_2_0051|IONS|price|0|||||||||||||||||||||||||||||||||9.5|10.25|16.75|13.75|11|8.25|6|9.75|6.13|6.38|6.25|6.75|7.12|6.75|5|4|6.62|12.62|11.62|13.12|11.62|18.75|16.12|18|15|14.56|17.81|12.31|15.25|13.69|11.38|12.94|9|10.19|11.19|6.25|14.06|14.5|11.5|10.62|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|37.04|37.02|44.23|37.77|35.74|41.03|45.36|50.59|43.35|47.66|40.06|34.96|30.17|39.51|
2025-07-04 01:48:33|usa_2_0052|IQV|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|231.21|216.99|181.61|204.89|198.89|214.66|202.21|231.92|252.57|212.75|234.79|199.39|177.39|158.58|
2025-07-04 01:48:35|usa_2_0053|JBGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|34.05|34.73|31.75|36.89|36.94|34.41|40.79|39.72|39.15|39.89|31.83|29.57|27.04|30.6|32.3|31.58|29.95|28.88|29.96|24.34|18.77|19.44|14.08|14.82|13.89|17.22|15.81|14.82|18.01|15.37|15.73|17.18|
2025-07-04 01:48:38|usa_2_0054|JEF|price|0.38461538461538||||||||||||||||||||||||||||1.0282|0.9786|0.9616|0.8446|1.2177|1.1733|1.1118|1.5012|2.1734|2.1904|2.4791|2.8129|3.6923|3.4925|3.8818|3.7826|5.6821|5.6081|5.386|5.7561|6.7925|6.6252|8.384|8.1619|7.3669|7.6985|6.9583|6.9968|8.1427|8.9954|9.8097|10.2538|11.6603|11.0859|9.8452|9.0694|8.9569|9.105|6.4223|6.9405|7.0323|6.902|7.9028|7.3669|9.5254|9.4899|9.6705|8.5809|10.5855|10.7927|9.9873|11.1066|10.5825|11.2813|11.4886|12.4361|15.776|14.5887|15.246|17.5141|15.2564|15.4474|17.5659|19.0805|26.4977|26.9818|24.4546|23.4242|26.1335|26.7731|33.3997|45.0008|40.1685|45.4982|39.7688|23.8417|13.2266|18.8584|21.7631|19.9599|22.0385|22.4826|19.6223|22.5803|33.3464|34.3413|29.9087|23.8328|23.1844|22.0829|19.2581|20.1642|24.3658|27.4393|23.8328|25.1741|24.8721|22.6692|21.9497|21.1235|19.8|21.1147|20.8926|17.7747|14.3637|14.8167|16.2202|16.5844|23.0955|22.5537|23.1222|22.4737|20.1908|21.3545|21.541|19.0716|16.691|18.2721|18.9472|17.7198|12.9743|13.0217|15.3755|18.5171|28.5681|30.8555|31.5009|40.8116|31.1782|29.1945|30.9124|32.6588|31.74|32.03|36.79|32.18|44.1|43.06|58.47|63.98|53.57|46.73|56.92|
2025-07-04 01:48:43|usa_2_0055|KDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|22.54|26.48|16.86|15.4|21.12|27.86|29.02|36.57|37.79|34.8|36|37.38|40.78|38.2|39.88|38.38|42.52|44.37|44.28|45.78|45.64|46.09|48.59|52.54|58.6|63.36|73.11|77.03|73.33|77.26|94.99|89.37|94.73|90.79|90.87|96.58|91.63|91.8|96.33|118.4|120.26|23.11|25.12|27.97|30.65|27|28.87|24.38|29.03|27.11|31.07|34.91|34.77|34.04|35.32|38.29|34.94|35.97|36.26|35.14|31.93|31.67|32.28|30.59|34.21|37.42|32.37|33.74|33.58|
2025-07-04 01:48:47|usa_2_0056|KHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1|44.65|51.51|54.34|55.53|53.63|56.03|59.3|57.44|63.93|61.94|85.675|74.31|74.69|76.44|84.77|87.12|87.58|90.81|87.51|80.83|78.11|63.18|63.21|57.1|43.29|32.02|30.84|28.41|31.63|24.77|33.18|28.84|34.66|39.2|41.33|36.31|35.66|38.63|38.14|34.26|40.68|37.42|35.02|34.49|36.74|35.6|32.27|34.99|30.68|29.52|25.82|
2025-07-04 01:48:49|usa_2_0057|LEN.B|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9415|27.0963|30.6366|41.6756|41.7707|37.0376|39.8223|41.9037|48.7087|48.9463|53.1661|50.9326|53.6128|41.9132|39.195|44.1752|46.4942|40.8678|26.507|13.3723|16.8128|14.969|8.6963|2.338|4.7236|7.1566|9.6277|9.4281|13.1822|13.3818|10.0554|11.462|15.7008|13.6574|10.5116|12.2508|17.2975|20.8236|24.4541|28.731|28.693|31.6678|24.4826|27.1723|34.6806|31.1831|30.0426|35.7545|38.2826|38.3777|40.6016|39.7748|31.1831|34.595|36.0397|33.1409|37.3607|40.9153|40.212|47.5492|43.1107|39.6227|40.25|33.1409|37.3702|39.4136|38.5012|43.9661|45.4393|43.8426|57.2814|58.2223|68.5153|73.2198|83.1802|85.9173|73.1913|57.9182|59.3913|66.4434|77.6107|89.662|101.9223|111.1223|136.2987|136.926|160.4583|156.6566|116.09|107.24||
2025-07-04 01:48:54|usa_2_0058|LGF.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:55|usa_2_0059|LGF.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:56|usa_2_0060|LSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:57|usa_2_0061|LSXMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:58|usa_2_0062|LSXMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:59|usa_2_0063|LULU|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|404.66|283.41|297.76|311.33|372.5|382.12|393.48|478.03|352.47|253.5|291.63|400.03|253.91|247.37|
2025-07-04 01:49:04|usa_2_0064|LW|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|39.58|46.17|45.17|53.95|54.09|65|67.12|76.7|70.5|60.79|68.45|83.85|93.77|60.7|62.93|71.98|83.07|80.25|65.15|51.92|66.68|67.58|79.78|85.05|100.64|109.28|96.41|98.44|100.82|88.4|62.24|76.83|51.77|53.19||
2025-07-04 01:49:08|usa_2_0065|MIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:09|usa_2_0066|MTCH|price|0.17015530047265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.62|10.86|11.7|16.64|19.12|15.7|18.47|18.71|25.2|43.16|45.34|38.38|50.72|56.61|61.45|75.05|72.79|66.04|75.24|98.44|125.78|131.48|157.8|162.18|156.06|111.16|79.46|68.45|45.43|39.495|33.17|45|34.94|35.88|31.94|33.25|37.21|30.63|30.17|32.5|
2025-07-04 01:49:13|usa_2_0067|NTNX|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|24.84|30.31|16.08|22.97|27.23|32.1|50.61|54.85|38.26|52.23|42.66|23.6|29.11|33.49|18.81|21.79|24.54|32.47|27.18|36.19|34.44|25.94|25.39|14.14|26.83|27.87|23.42|30.52|35.14|56.2|60.89|49.425|61.59|68.765|67.89|76.73|
2025-07-04 01:49:19|usa_2_0068|NVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|25.32|28.57|21.34|26.58|24.78|21.89|25.6|16.2|18.06|17.69|23.27|27.91|31.24|33|38.31|35.55|31.12|31.63|37.78|42.12|50.77|53.15|58.86|75.41|76.61|70.92|69.03|52.91|72.34|
2025-07-04 01:49:25|usa_2_0069|NWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.47|17.09|17.7|16.5|17.54|16.42|15.04|15.95|14.24|12.42|14.29|13.4|11.02|14.32|12.25|13.25|14.1|13.55|16.65|15.8|15.75|13.35|11.46|12.49|13.66|14.26|14.51|8.86|11.95|13.77|17.85|23.83|24.09|23.76|22.93|23.21|15.81|15.27|18.56|16.74|19.48|20.39|25.61|27.13|28.63|27.87|30.78|30.88|33.6|
2025-07-04 01:49:27|usa_2_0070|NXPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.68|12.51|20.29|27.22|25.18|17.93|15.78|25.86|21.01|26.63|25.44|29.95|30.17|37.68|45.1|59.85|63.89|73.01|76.62|108.03|97.5|86.35|86.32|83.06|76.47|82.79|99|102.94|109.52|112.92|116.57|123.1|109.78|91.68|71.77|91.03|97.14|107.82|128.68|76.12|113.37|127.76|158.17|200.4|207.7|206.06|231.02|187.75|154.22|160.9|153.78|180.46|200.32|199.14|231.95|236.38|269.92|233.75|207.85|211.33|212.83|
2025-07-04 01:49:31|usa_2_0071|OKTA|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|129.69|91.17|58.31|73.61|69.88|71.41|67.42|82.65|93.76|93.48|72.24|94.22|104.79|99.07|
2025-07-04 01:49:34|usa_2_0072|OMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.27|24.6|24.6|25.75|32.22|36.54|51.38|45.91|43.25|41.32|26.46|21.79|31.13|22.64|24.98|24.04|28.85|25.48|29.47|33.24|34.12|24.25|31.75|31.63|37.5|42.15|21.85|24.97|31.25|47.66|53.72|59.91|57.03|50.33|47.89|38.68|29.07|33.21|35.74|42.91|39.24|49.7|50.52|48.02|46.85|52.78|48.4|55.19|
2025-07-04 01:49:38|usa_2_0073|OZK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1406|1.2269|1.5938|1.875|1.9375|1.5|1.43|1.3438|1.1331|1.055|1.2188|0.9025|1.0394|0.7425|0.8163|0.8363|1.25|1.3594|1.5875|1.8531|2.7925|2.8625|2.93|3.4825|4.8025|5.5637|5.6325|6.8875|5.83|7.4325|8.5075|7.9375|8.21|8.5825|9.225|9.125|8.325|8.4675|8.265|7.18|6.9675|7.6325|6.55|5.975|3.715|6.75|7.41|5.77|5.4075|6.6325|7.3175|8.7975|8.8675|9.2725|10.8375|10.9275|13.015|10.465|14.815|15.63|15.04|17.235|16.735|22.175|21.665|23.97|28.295|34.03|33.45|31.52|37.92|36.93|45.75|43.76|49.46|41.97|37.52|38.4|52.59|52.01|46.87|48.05|48.45|48.27|45.04|37.96|22.83|28.98|30.09|27.27|30.505|16.7|23.47|21.32|31.27|40.85|42.16|42.98|46.53|42.7|37.53|39.56|40.06|34.2|40.16|37.07|49.83|45.46|41|42.99|44.53|43.45|47.06|
2025-07-04 01:49:42|usa_2_0074|PEN|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|276.88|262.02|276.47|215.86|128.55|184.24|219.47|275.54|344.06|241.91|251.54|224.74|172.27|191.4|237.48|283.42|255.72|
2025-07-04 01:49:45|usa_2_0075|PK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|26.14|27.34|27.35|29.15|26.79|30.65|32.82|25.82|31.08|27.52|25.28|25.87|8.96|10.01|9.99|17.29|21.58|20.61|19.58|19.05|19.94|13.73|11.8|11.49|11.81|12.31|12.07|17.27|17.65|14.88|14.81|14.92|10.9|10.37|
2025-07-04 01:49:48|usa_2_0076|PS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:50|usa_2_0077|PSTG|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|24.95|29.84|27.52|29.3|27.61|22.65|38.19|33.19|39.99|50.65|58.27|54.05|68.38|45.13|56.89|
2025-07-04 01:49:52|usa_2_0078|PYPL|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|121.18|71.82|85.75|68.33|72.7|66.23|57.34|62.68|66.57|58.37|77.88|86.86|65.15|73.58|
2025-07-04 01:49:55|usa_2_0079|QRTEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:56|usa_2_0080|RIG|price|0|||||||||||||||||||||||||||||||||||||||||8.239|7.5873|7.8666|5.9581|6.284|7.2615|7.4011|6.6098|8.6579|10.706|12.1494|16.6642|18.9916|18.8054|22.8085|23.3209|20.9004|27.0448|35.7027|35.8889|38.3094|33.1422|25.8341|19.9691|21.4586|19.5502|22.8085|25.0894|38.2159|39.7985|43.662|34.2593|32.2857|30.7217|19.6619|25.1881|24.7486|23.1995|15.4912|17.2786|15.2305|16.3626|14.8954|17.8819|20.7716|21.5536|26.6478|31.5707|38.3258|40.1951|45.6617|51.9029|59.8049|59.8198|54.5394|60.2443|60.8475|78.9305|84.196|143.15|135.2|152.39|109.84|47.25|58.84|74.29|85.53|82.8|86.38|46.33|64.29|69.51|77.95|64.56|47.74|38.39|54.7|44.73|44.89|44.66|51.96|47.95|44.5|49.42|41.34|45.03|31.97|18.33|14.67|16.12|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|4.57|3.33|2.47|4.56|6.36|7.01|8.21|6.35|6.28|5.35|4.25|3.75|3.17|2.59|
2025-07-04 01:50:01|usa_2_0081|RVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:02|usa_2_0082|SNDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.03|22.12|24.59|28.56|26.6|27.73|25.53|18.25|20.94|17.57|21.86|21.74|19|24.67|25.12|20.56|25.33|21.89|23.41|26.78|26.44|22.44|21.04|24.07|26.06|28.06|27.31|25.52|22.35|23.85|28.35|29.54|22.65|24.25|
2025-07-04 01:50:04|usa_2_0083|SPGI|price|0||||||||||||||||||||||||||||7.0788|6.61|7.0313|5.5|6.5788|7.3125|7.4225|6.4225|7.1725|7.75|7.235|7.3288|7.6725|7.9375|7.375|8.4688|8.4525|8.1725|8.3125|9.1563|8.36|8.9688|9.485|10.2188|10.8912|10.8438|11.4375|10.6575|11.5325|12.7825|14.72|16.9225|18.5|19.015|20.375|19.8125|25.47|27.25|26.97|24.19|30.815|22.75|27|31.78|29.315|29.825|33.075|29.1|30.49|34.125|29.85|30.61|30.22|27.795|31|31.065|34.96|38.07|38.285|39.845|45.77|43.625|44.25|48.04|51.63|57.62|50.23|58.03|68.02|62.88|68.08|50.91|43.81|36.95|40.12|31.61|23.19|22.87|30.11|25.14|33.51|35.65|28.14|33.06|36.41|39.4|41.91|41|44.97|48.47|45|54.59|54.67|52.08|53.19|65.59|78.2|76.3|83.03|84.45|88.98|103.4|100.45|86.5|98.58|98.98|107.26|126.56|107.54|130.74|145.99|156.31|169.4|191.06|203.89|195.39|169.94|210.55|227.79|244.98|273.05|245.05|329.48|360.6|328.73|352.87|410.45|424.89|471.93|410.18|337.06|305.35|334.94|344.77|400.89|365.41|440.52|425.45|446|516.62|498.03|508.1|527.29|
2025-07-04 01:50:11|usa_2_0084|SQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:12|usa_2_0085|ST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.1|19.74|30.25|33.5|35.14|29.36|26.85|33.57|30.56|29.63|31.87|32.42|35.78|38.54|37.68|42.21|45.34|46.14|52.23|56.7|55.06|42.75|43.85|38.82|36.52|38|41.14|43.05|42.15|47.81|52.55|50.45|52.88|49.92|42.34|45.02|48.2|49.4|53.45|29.1|37.3|42.69|50.74|57.92|57.35|56.06|57.51|53.14|42.39|37.52|40.52|47.59|44.87|37.18|36.47|36.43|38.4|36.98|27.24|24.75|28.27|
2025-07-04 01:50:15|usa_2_0086|STAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:16|usa_2_0087|SWCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:18|usa_2_0088|TCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:19|usa_2_0089|TEAM|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|311.64|192.6|214.59|124.83|155.26|161.88|197.52|243.06|193.14|172.99|161.22|250.11|217.99|200.67|
2025-07-04 01:50:22|usa_2_0090|TPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0938|2.5787|3.375|4.4063|3.1688|4.6863|6.5687|6.39|7.1075|8.015|9.625|12.2125|13.65|18.6|21.05|21.95|21.315|27.275|28.03|33.92|32.72|33.63|34.35|28.91|34.4|44.28|49.86|48.02|47.6|31.47|29.2|31.13|25.04|20.03|16.7|25.13|33.08|36.84|39.91|40.71|43.71|58.03|51.65|61.45|58.87|58.64|78.73|61.82|54.1|58.92|49.61|58.19|54.22|55.72|49.35|35.69|36.28|36.43|41.31|35.91|27.44|32.7|39.41|40.41|35.65|35.82|40.91|45.7|40.24|43.28|52.51|47.04|50.14|32.81|32.49|31.33|25.99|26.71|13.91|13.78|15.5|30.17|40.95|42.3|39.56|40.93|40.16|32.15|29.03|35.95|41.73|43.47|27.95|36.57|46.68|41.31|47.94|64.15|70.25|84.33|
2025-07-04 01:50:26|usa_2_0091|TRCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:28|usa_2_0092|TRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|25.15|27.44|27.61|33.44|33.57|30.93|38.35|43.52|46.67|55.42|56.52|70.61|72.82|55.87|66.84|71.02|81.2|85.61|66.18|87.04|84.62|98.17|89.67|109.42|113.51|119.35|103.81|79.81|61.36|54.59|60.42|76.35|70.86|69.29|78.6|74.33|103.92|93.69|82.25|89.81|
2025-07-04 01:50:31|usa_2_0093|TWLO|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|174.48|91.61|70.11|44.59|62.09|63.76|57.44|77.39|61.01|55.99|64.66|109.29|98.98|121.62|
2025-07-04 01:50:34|usa_2_0094|UAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2673|4.9475|4.2617|5.5041|5.3272|6.5153|6.6122|5.9484|8.3582|5.6397|5.0676|3.3112|4.7112|2.9032|2.2277|2.9187|3.8227|3.5321|3.8859|4.3379|5.8218|6.9053|8.2897|10.0216|9.8834|9.5179|12.4727|12.474|14.9678|12.3074|12.8137|14.9161|20.1361|22.3341|31.4724|30.5658|35.9382|35.1736|42.0648|42.8396|53.7755|41.9563|44.1724|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|17.13|9.13|8.27|9.97|8.8|7.29|7.14|8.82|7.23|6.94|7.79|8.42|6.71|6.91|
2025-07-04 01:50:37|usa_2_0095|UNIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|24.72|17.63|19.11|21.7|27.73|32.7|26.48|25.72|25.84|14.73|18.55|16.18|20.4|20.06|15.69|11.19|9.38|7.65|8.21|6.03|9.35|10.17|11.64|10.97|10.63|12.45|13.72|14.04|9.68|6.9|5.66|3.5|4.51|4.33|5.82|5.87|2.65|5.42|5.5|5.01|4.22|
2025-07-04 01:50:42|usa_2_0096|UNVR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:44|usa_2_0097|USFD|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|42.4|41.89|16.94|19.86|22.22|33.35|38.12|38.36|36.34|34.77|38.07|31.05|27.36|34.04|36.29|43.33|39.69|45.61|54.5|53.14|60.16|68.17|64.53|77.27|
2025-07-04 01:50:46|usa_2_0098|VER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:48|usa_2_0099|VIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:49|usa_2_0100|VICI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|20|18.48|20.79|21.3|18.59|21.96|21.58|23.04|25.03|15.43|21.08|23.37|25.67|28.24|31.02|28.87|29.45|28.94|29.87|30.65|32.72|31.56|31.09|28.88|31.82|29.75|28.43|33.12|28.94|32.01|32.81|
2025-07-04 01:50:53|usa_2_0101|VIRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.39|22.82|23.57|22.29|22.07|17.56|15.49|15.95|17|17.9|16.7|18.3|32.525|27.1|21|25.78|23.75|21|18|15.99|20.82|23.6|23.07|24.58|30.6|27.82|24.34|28.54|37|23.75|21.93|20.56|18.25|17.65|16.99|20.37|20.27|22.78|30.96|36.61|37.76|44.79|
2025-07-04 01:50:56|usa_2_0102|VSM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:57|usa_2_0103|VST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.58|15|15.9|16.7|18.7|17.85|21.13|23.75|24.18|22.3|26.03|23.37|26.98|22.99|14.69|18.61|18.86|19.49|17.68|18.55|16.95|21.87|23.1|22.89|22.3|23.66|23.51|25.73|33.32|38.38|68.3|87.22|117.72|139.68|119.05|195.04|
2025-07-04 01:50:59|usa_2_0104|VVV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|21.5|24.55|23.79|23.4|24.6|21.84|21.22|21.62|19.13|18.56|18.94|21.82|21.41|13.42|19.33|19.14|23.38|26.39|32.41|32.12|36.99|32.29|29.39|25.74|32.73|34.21|36|32.01|38.23|44.5|42.74|41.64|36.18|34.85|37.41|
2025-07-04 01:51:02|usa_2_0105|WBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:04|usa_2_0106|WELL|price|0||||||||||||||||||||||||||||||||||||||||||||24.75|24.13|24|22.25|20|21.88|20.63|15.63|18|22.13|21.5|23.25|24.5|23.75|24.31|27.44|28.13|27.5|25.5|26.63|25.88|21.5|23.25|20|15.13|14|16.25|17.75|16.25|20.8|23.75|25.2|24.35|27.92|29.95|27.35|27.05|26.2|30.5|30.85|36|40.6|32.5|35.2|38.15|32|37.69|37.09|33.9|38.1|34.95|40.01|43.02|43.9|40.36|44.24|44.69|45.13|44.5|53.23|42.2|30.59|34.1|41.62|44.32|45.23|42.12|47.34|47.64|52.44|52.43|46.8|54.53|54.96|58.3|57.74|61.29|67.91|67.03|62.38|53.57|59.6|62.67|62.37|75.67|77.36|65.63|67.72|68.03|69.34|76.17|74.77|66.93|70.82|74.85|70.28|63.77|54.43|62.69|64.32|69.41|77.6|81.53|90.65|81.78|45.78|51.75|55.09|64.62|71.63|83.1|82.4|85.77|96.14|82.35|64.32|65.55|71.69|80.89|81.92|90.17|93.44|104.25|128.03|126.03|153.21|153.73|
2025-07-04 01:51:10|usa_2_0107|WFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:11|usa_2_0108|WH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.65|58.83|55.57|45.05|49.99|55.28|51.62|62.81|34.03|41.44|47.08|56.44|70.13|71.83|79.04|89.22|86.25|67.48|60.22|70.31|64.88|67.04|69.51|80.52|76.7|74.11|80.79|101.69|92.19|81.87|
2025-07-04 01:51:14|usa_2_0109|WLTW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:15|usa_2_0110|WP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:16|usa_2_0111|WRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:19|usa_2_0112|WYND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:22|usa_2_0113|XOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:23|usa_2_0114|YUMC|price|0.066852367688022|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.24|26.55|33.7|36.51|40.12|40.72|39.46|35.79|31.32|44.91|44.75|44|44.21|42.63|45.9|52.6|53.98|58.63|59.91|62.37|58.64|43.71|39.93|46.48|42.18|62.38|59.93|60.01|52.8|38.96|38.8|30.01|43.63|51.87|46.73|45.75|
2025-07-04 01:51:26|usa_2_0115|ZBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8674|24.2696|28.9353|34.3771|32.7475|36.5014|39.0913|47.1812|43.6601|52.652|66.9596|72.6148|83.0171|77.0768|78.3184|77.3096|75.292|67.5125|66.2612|66.6007|54.1264|66.9111|76.1941|85.1764|81.8687|79.8802|65.1166|73.2647|66.6589|64.0884|37.9467|35.803|40.4396|51.8469|58.2684|57.4245|52.555|50.5859|53.3213|59.122|60.286|53.331|50.2755|61.7119|61.1784|65.1457|65.6113|71.7515|72.7215|80.6562|90.3077|92.3351|101.036|97.5343|110.0668|113.9953|109.3005|90.977|98.6789|102.6656|115.0332|124.1707|98.7953|117.5553|123.4044|112.7634|117.5456|104.9161|108.7282|125.8197|96.3994|123.87|114.7422|130.1072|145.8116|92.0925|122.1822|129.3991|146.3063|156.3847|159.4596|141.9704|123.9767|120.48|106.48|111.77|127.28|127.79|144.81|121.61|121.42|126.66|108.22|106.24|107.3|112.88|92.34|
2025-07-04 01:51:32|usa_2_0116|ZG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1546|8.8314|7.1724|10.4623|11.1951|14.3978|8.6942|17.0952|18.0354|30.6448|25.1688|31.2588|44.5717|39.2641|32.4737|33.0709|27.0679|28.07|26.62|24.56|34.1|33.7|37.73|34.92|48.04|39.86|41.81|57.4|60.82|44.22|30.67|35.11|43.18|30.99|45.32|25|58.86|95.97|138.34|126.56|115.67|88.6|60.78|54.11|30.23|29.07|32.67|41.63|46.84|44.7|55.48|49.61|47.49|63.48|73.77|67.2|66.62|
2025-07-04 01:51:37|usa_2_0117|CPRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|48.72|40.69|52.49|49.41|55.05|61.28|77.49|80.58|93.44|91.06|74.45|75.38|67.72|42.09|43.07|41.01|56.04|47.44|49.12|42.92|36.74|35.75|46.18|63.98|62.64|68|73.16|37.76|45.4|34.23|32.29|38.1|7.52|15.32|18|42.63|51|54.54|51.21|61.42|54.49|43.76|39.77|57.15|45.87|36.18|52.25|49.65|45.26|30.95|39.47|21.1|20.3|16.82|
2025-07-04 01:51:40|usa_2_0118|LIN|price|0||||||||||||||||||||||||||||||||||||||7.315|7.285|7.655|8.085|7.14|7.17|7.72|8.69|9.75|12.19|10.25|11.625|12.44|13.375|16.815|19.94|21.125|21.5|23.065|22.44|28|25.595|22.5|25.72|23.405|16.345|17.625|18.03|24.47|23|25.155|20.815|18.72|18.69|22.19|22.325|23.5|21|27.625|29.9|28.485|25.555|28.885|28.175|30.05|30.975|38.2|37.12|39.91|42.74|44.15|47.86|46.6|47.93|52.96|55.15|54|59.16|59.33|62.96|71.99|83.76|88.71|84.23|94.24|71.74|59.36|67.29|71.07|81.69|80.31|83|75.99|90.26|95.47|101.6|108.39|93.48|106.9|114.64|108.73|103.88|109.45|111.54|115.16|120.21|130.03|130.97|132.84|129|129.56|120.74|119.55|101.86|102.4|114.45|112.39|120.83|117.19|118.6|132.55|139.74|154.68|144.3|158.15|160.73|156.04|175.93|200.8|193.72|212.9|173|212.11|238.13|263.51|280.14|289.1|293.38|346.43|319.43|287.53|269.59|326.18|355.44|381.08|372.35|410.71|464.32|438.81|476.86|418.67|465.64|469.18|
2025-07-04 01:51:48|usa_2_0119|STX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|9.44|18.38|26.28|18.5|15.94|13.81|13.65|16.62|19.47|17.45|15.04|20.02|24.94|21.08|22.47|26.85|24.62|22|25.03|26.2|20.65|20.04|11.77|4.14|4.6|10.27|15.26|17.97|19.71|13.38|11.43|15.23|13.46|15.31|11.41|15.82|26.57|24.12|29.69|30.375|34.95|42.7|41.64|56.02|53.1|56.71|59.79|68.76|56.51|49.02|43.79|37.15|37.04|22.53|35.53|39.38|44.51|39.51|32.18|42.14|59.91|56.51|47.98|37.91|46.21|47.25|56.75|59.92|42.66|47.73|49.14|62.52|75.94|87.68|81.57|113.84|93.67|72.91|59.93|52.06|62.1|62.11|64.87|85.87|86.57|103.74|102.07|88.49|88.64|136.31|
2025-07-04 01:51:52|usa_2_0120|TEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6|33.46|37.45|32.86|35.6|26.9|15.23|11.06|18.48|23.63|23.98|28.22|25.65|28.4|34.96|34.17|35.45|28.48|31.13|36.63|31.12|36.87|36.89|42.11|45.42|53.54|54.58|59.24|61.18|61.9|64.75|73.42|64|59.14|65.75|61.71|55.31|62.95|70.55|73.6|77.95|82.53|95.26|104.54|93.95|89.76|73.14|82.64|95.16|94.73|95.31|54.6|78.98|101.09|119.92|128.51|135.16|138.24|162.59|131.83|114.92|121.63|113.86|125.42|136.73|126.96|141.33|140.67|149.49|147.78|145.5|146.86|166.48|
2025-07-04 01:51:56|usa_2_0121|UBER|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|36.58|21.47|28.04|24.59|30.87|44.24|45.14|63.28|78.11|70.34|75.75|61.13|72.75|91.65|
2025-07-04 01:51:59|usa_2_0122|BYND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.5|160.48|151.66|75.64|66.12|133.98|165.66|125.9|126.12|155.87|107.36|66.31|51.37|23.78|14.73|11.83|15.68|12.41|9.5|8.7|8.29|6.84|7.16|4.08|3.14|3.42|
2025-07-04 01:52:01|usa_2_0123|LYFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.29|64.04|41.88|43.02|26.85|33.01|27.14|49.25|63.05|59.99|54.18|43.52|40.16|14.61|14.16|9.87|8.87|10.45|10.32|15.22|19.48|13.39|12.84|13.31|11.57|15.86|
2025-07-04 01:52:03|usa_2_0124|CGC|price|0.21417565485362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.263|23.46|16.46|16.45|16.33|15.27|19.327|19.5|21.04|24.3|44.3|81.6|69.901|73.425|101.9|249.9|211.6|251.4|330.7|447|505.2|332|205.7|144.2|167.4|194.8|186.6|317.6|269.1|183.7|131.7|80.3|53|23.6|29.1|18.1|12.8|4.015|5.365|9.55|8.97|7.3|5.44|0.9856|1.39|1.275|
2025-07-04 01:52:06|usa_2_0125|ACB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.1083|109.2004|109.2004|35.1601|28.6801|33.3001|48.7322|48.0002|43.2002|123.0005|207.6008|232.8009|196.8008|269.4011|764.4031|887.654|848.4034|1177.2815|609.6024|1059.6042|915.6037|571.2023|240.001|108.6004|132|52|86.9|90.5|90.9|68.1|57.3|41.4|14.9|12.1|8.615|6.777|5.327|6.671|4.95|4.39|4.73|5.84|4.3|4.43|3.98|
2025-07-04 01:52:09|usa_2_0126|CRON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3207|0.5981|1.1028|2.1495|1.341|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|4.01|3.04|2.9|2.49|1.9|1.87|2.07|2.03|2.7|2.34|2.17|1.98|1.79|1.89|
2025-07-04 01:52:13|usa_2_0127|TRTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:16|usa_2_0128|AXIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06||0.25|9.5|10|2|1.05|0.95|0.7|0.3|0.45|0.287|0.22|8.27|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|0.1297|0.0622|0.094|0.0289|0.034|0.0325|0.023|0.02|0.0119|0.0086|0.0063|0.0019|0.0032|0.0063|
2025-07-04 01:52:18|usa_2_0129|LBTYK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8911|11.0956|9.2197|8.3617|9.8553|11.1978|12.1136|13.5005|16.6745|17.5814|16.3945|14.2207|13.6917|12.487|5.9523|6.0146|6.9881|10.8111|9.7664|12.7182|11.5446|13.4072|14.9497|17.4436|18.5371|16.19|17.9237|21.6178|20.5687|23.9649|25.7208|28.6903|30.4151|33.4468|36.7986|36.1407|37.2876|37.1632|43.7601|45.6805|47.0941|36.4697|33.6513|33.5091|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|26.9|22.93|16.81|18.86|19.67|17.61|18.27|17.29|17.67|17.58|21.77|12.96|11.94|10.14|
2025-07-04 01:52:23|usa_2_0130|LBTYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5209|9.344|13.2206|12.5542|13.2206|12.2528|10.2998|8.6305|9.9092|11.932|13.4433|14.9917|19.1163|19.7766|18.4978|16.2379|14.9173|13.3782|6.7612|6.5333|7.375|11.374|10.2254|13.4619|12.0854|14.0943|16.4007|19.1116|20.4462|17.7027|19.3581|23.5896|22.2458|26.6959|28.7|32.5456|33.8244|36.9678|40.7204|19.7255|19.9905|19.7813|23.6129|23.9337|26.6215|20.9096|19.143|18.956|17.9674|18.8701|17.392|19.8178|16.2469|19.2029|18.447|17.9674|16.6812|16.3935|11.7508|14.058|15.5135|13.9368|12.7662|9.4943|12.8339|12.0667|13.4149|14.3175|15.4063|16.811|15.4402|14.9099|12.3431|8.9245|10.4251|10.6169|9.4378|9.545|9.2855|9.5507|9.6973|11.9933|12.46|11.5|9.8|
2025-07-04 01:52:27|usa_2_0131|MELI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|40.52|78.81|38.5|34.49|26.65|14.55|18.9|22.07|38.91|52.76|47.93|57.52|74.9|68.99|78.64|79.27|58.71|85.99|101.82|70.12|81.08|78.91|95.76|115.78|129.09|102.92|94.71|90.67|110.62|128.13|122.85|147.16|90.05|112.73|118.28|135.83|187.5|152.89|211.51|271.27|267.4|314.9|341.22|296.48|340.08|286.56|507.73|630.65|541.52|592.54|471.43|977.49|1082.87|1732.39|1428.03|1505|1682.01|1224.51|1256.5|656.7|804.69|875.91|1196.74|1197.74|1256.52|1597.44|1522.65|1585.03|2064.71|1720.36|2048.07|2613.63|
2025-07-04 01:52:31|usa_2_0132|CHKP|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|138.26|121.78|112.02|126.16|130|125.62|133.28|152.79|164.01|165|192.81|186.7|227.92|221.25|
2025-07-04 01:52:35|usa_2_0133|ACA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|25.72|28.76|36.5|34.47|45.09|39.1|40.32|43.2|55.22|62.89|58.78|50.26|52.23|57.99|46.5|54.85|55.38|61.37|74.18|74.03|84.01|86|82.41|94.5|97.26|82.38|88.02|
2025-07-04 01:52:38|usa_2_0134|ACIU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|12.7|11.58|9.04|10.9|12.72|10.4|9.2|8.2|9.78|5.05|5.26|5.11|8.52|6.91|6.73|4.81|5.23|7.34|8.19|6.99|5.2|4.49|3.88|2.52|1.74|2.31|3.4|3|4.97|3.03|3.97|3.75|2.73|1.98|2.105|
2025-07-04 01:52:41|usa_2_0135|AEGON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:42|usa_2_0136|AFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:44|usa_2_0137|AGNCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:45|usa_2_0138|AHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3|31.47|
2025-07-04 01:52:48|usa_2_0139|AINV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:49|usa_2_0140|APO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|16.32|9.97|12.3|14.32|12.68|14.83|17.12|22.52|22.75|29.78|30.8|32.27|26.95|22.94|23.56|22.24|22.15|18.2|15.38|17.47|15.04|17.94|19.14|23.31|25.9|30|33.64|31.76|30.88|34.35|24.48|28.81|33.52|40.7|47.88|29.89|49.54|44.47|48.36|49.42|62.41|59.13|73.47|64.68|51.27|53.86|63.41|60.71|74.76|91.66|92.59|110.74|118.47|117.79|174.37|143.41|141.87|
2025-07-04 01:52:52|usa_2_0141|AQNCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:53|usa_2_0142|ARCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|19.64|16.09|17.9|16.51|16.07|17.51|16.47|17.13|18.93|18.28|17.1|16.23|15.69|12.38|10.92|10.14|5.96|3.85|7.86|10.53|12.61|13.91|12.53|15.22|16.49|16.2|15.7|13.99|15.32|16.26|15.53|17.2|17.42|17.84|16.97|17.77|17.58|17.46|17.47|16.45|15.95|17.03|16.335|14.86|14.39|14.35|14.11|15.58|16.25|17.24|16.26|15.81|15.73|15.25|16.61|17.25|15.18|17.09|17.68|18.97|18.58|10.62|14.27|13.92|16.43|18.29|19.59|19.93|20.89|20.8|18.07|18.62|18.64|17.7|18.28|19.35|19.94|19.95|20.52|20.17|21.75|21.82|21.52|
2025-07-04 01:52:56|usa_2_0143|ARES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.86|17.5|16.66|18.54|18.5|17.97|12.81|14.24|12.25|18.6|18.1|18.6|17.95|18.5|19.3|21|20.7|23.3|17.95|23.21|25.81|28.66|35.69|30.93|39.7|40.2|47.74|53.13|63.08|73.18|82.04|82.71|58.9|64.08|66.93|80.1|93.02|103.71|119.03|133.28|135.95|156.91|179.5|144.9|169.82|
2025-07-04 01:52:59|usa_2_0144|ATUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.68|27|21.23|18.59|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|12.28|9.24|6.31|4.32|3.05|2.71|3.21|3.05|2.62|2.06|2.5|2.41|2.77|2.16|
2025-07-04 01:53:01|usa_2_0145|AUB|price|0||||||||||||||||||||||||||||||||||||||||||||9|9.3333|8.3333|9|8|8.1667|8.5|8.5|8.6667|8.75|9|8.3333|8.3333|8.5|10.1667|11.1667|14.6267|14.3333|14.6667|12|11.6667|12.3333|12.7533|9.8333|9.7533|7.8333|7.0867|5.96|6.8333|12.42|10.4|10.6667|10.8267|14.3333|17.62|16.62|18.1667|17.8733|18.7733|20.2467|20.3333|21.4933|21.0667|20.7733|25.62|21.3467|25.7467|27.8533|28.7333|30.4733|28.76|29.5467|30.59|25.94|23.2|22.71|21.14|19.37|14.89|24|24.8|13.85|14.97|12.45|12.39|15.1|12.26|13.06|14.78|11.25|12.18|10.72|13.29|14|14.45|15.56|15.77|19.56|20.59|23.37|24.81|25.42|25.65|23.1|24.08|22.21|23.24|24|25.24|24.63|24.71|26.77|35.74|35.18|33.9|35.3|36.17|36.71|38.88|38.53|28.23|32.33|35.33|37.245|37.55|21.9|23.16|21.37|32.94|38.36|36.22|36.85|37.29|36.69|33.92|30.38|35.14|35.05|25.95|28.78|36.54|35.31|32.85|37.67|37.88|31.14|31.28|
2025-07-04 01:53:07|usa_2_0146|AUPH|price|0.20815986677769||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104|115.29|90.25|85|88.75|86|65|58|64.535|80.58|77.725|60.995|34.14|44.75|31.66|5.25|4.175|4.175|10|9|17.425|16.775|11.145|15.025|13.105|11.695|8.925|7.5|5.8|5.8|3.25|1|2.365|2.365|1.45|0.054|3.074|3.552|4.06|3.34|5.3|3.99|3.6|3.11|3|3|2.9899|4.13|8.37|6.8|6.42|5.88|5.405|5.45|5.8|5.47|6.83|6.32|6.21|4.8|11.53|17.24|13.95|16.02|13.27|11.96|11.5|19.93|12.5|11.15|8.82|7.45|9.21|11|10.65|7.34|5.18|5.09|5.45|7.49|8.23|8.12|7.585|
2025-07-04 01:53:13|usa_2_0147|AXGT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:15|usa_2_0148|AY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:17|usa_2_0149|BFA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:18|usa_2_0150|BFB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:22|usa_2_0151|BHC|price|0|||||||||||||||||||||||||||||||||||||||||||||0.5833|0.5209|0.6354|0.688|1.063|1.552|2.875|6.438|7.094|7.813|8.875|6.407|5.813|7.547|7.266|9.766|12.063|8|6.7344|9.4531|9.625|12.7656|12.6875|23.4375|22.125|27.7188|40.7188|38.84|36.13|43.5|46.4|56.25|49.98|28.96|24.69|26.41|39.87|47.06|37.15|21.49|15.6|18.98|17.3|16.53|15.08|15.52|23.37|23.73|24.35|23.41|15.24|21.16|21.86|25.42|17.37|13.46|10.65|9.65|9.77|9.45|10.95|13.45|15.43|13.96|16.77|19.24|25.05|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|22.85|8.36|6.89|6.28|8.1|8|8.22|8.02|10.61|6.97|8.16|8.06|6.47|6.66|
2025-07-04 01:53:29|usa_2_0152|BPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:31|usa_2_0153|CBPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:32|usa_2_0154|CG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.12|22.16|26.51|26.19|30.96|25.17|25.73|35.73|32.82|33.96|30.61|26.76|26.85|28.01|19.58|15.78|16.7|15.91|15.52|15.2|15.75|19.4|23.55|22.8|22.35|22.05|23.6|15.94|19.08|21.89|26.12|31.25|19.98|28.39|24.89|31.44|37.02|46.82|47.48|56.15|46.92|32.95|30.12|29.5|31.71|30.99|32.47|40.88|45.2|39.82|41.99|51.18|42.2|49.13|
2025-07-04 01:53:36|usa_2_0155|CHSINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:37|usa_2_0156|CLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3|3|3.0625|3.625|3.9375|4.1875|4.4375|6.5|8.75|9.0315|12.1875|10.8125|8.625|9.5625|8.7813|6.9688|9.4063|10.0313|14.5313|14.5|12.2813|13.6563|9.385|9.375|6.43|7.01|7.38|6.01|4.685|5.675|5.2|5.4|7.025|8.345|10.6|11.5|12.295|11.675|12.835|13.41|16.13|18.68|23.775|30.52|31.9|40.5|41.915|50.845|63.695|62.36|59.65|71.175|50.66|29.93|36.58|43.575|51.545|59.06|65.4|73.805|88.04|89.05|102.17|111.54|89.83|113.95|131.57|115.9|121.48|109.31|137.92|151.66|169.21|190.95|198.44|167.06|146.35|120.34|104.49|114.04|99.8|108.74|112.41|123.89|112.33|120.04|115.52|101.27|98.7|109.55|108.22|126.21|115.83|59.66|68.93|52.28|46.62|37.67|10.34|20.32|15.26|26.51|28.79|38.95|27.75|22.31|31.63|19.81|13.48|20.27|22.05|23.25|24.01|17.66|17.08|20.29|18.53|17.31|14.99|11.52|
2025-07-04 01:53:42|usa_2_0157|CODI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|14.86|15.36|17.04|16.77|18.17|16.06|15.7|12.58|12.19|13.94|10.1|8.92|7.76|10.1|12.36|15.16|14.1|16|17.14|14.55|16.21|12.63|12.34|15|12.75|14.66|14.3|15.73|17.1|17.97|18.84|18.79|17.71|17.68|15.89|17.15|16.71|16.25|15.5|15.11|16.5|17.1|17.7|16.5|16.85|17.55|16.75|16.5|17.25|17.9|12.39|15.69|18.96|19.79|24.8|13.65|17.7|18.31|19.39|23.32|25.43|28.57|29.93|23.61|22.49|19.45|18.26|18.53|21.12|19.61|22.68|23.66|21.56|21.33|23.23|19.65|6.14|
2025-07-04 01:53:47|usa_2_0158|CORICVR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:50|usa_2_0159|CPTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:52|usa_2_0160|CRSP|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|65.95|63.28|63.63|41.01|43.85|55.82|47.13|64.96|70.16|55.38|47.32|40.02|36.99|46.78|
2025-07-04 01:53:54|usa_2_0161|CSIQ|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|37.21|31.84|38.12|30.04|41.25|36.37|26.84|25.82|18.71|15.25|14.06|11.81|9.78|10.61|
2025-07-04 01:53:58|usa_2_0162|CVET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:00|usa_2_0163|DB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.0597|43.3099|38.2477|46.3097|50.0595|63.7462|50.9032|62.9025|64.2149|61.4963|56.6216|53.6218|40.8726|52.6094|48.2971|52.1294|34.063|34.0705|31.5806|48.3121|45.5148|61.6538|62.6063|59.3036|53.9518|66.7535|64.6461|58.4215|70.1358|72.6482|85.6749|84.37|90.5196|99.924|100.899|108.5485|96.2867|97.0517|84.7824|64.0087|54.5892|30.5157|30.4857|45.7473|57.5741|53.1793|57.6491|42.1175|45.1246|42.7587|48.5256|48.6652|28.4319|31.1017|40.9021|29.7134|32.5722|36.3839|32.1368|34.4616|37.6901|39.6288|36.8275|30.3787|30.1023|25.9229|29.9901|26.0438|23.2805|20.854|14.628|11.8561|11.3035|15.6297|17.16|17.79|17.28|19.03|13.98|10.62|11.36|8.15|8.12|7.63|7.5|7.78|6.42|9.52|8.4|10.9|12|13.08|12.7|12.5|12.65|8.74|7.4|11.52|10.21|10.53|10.99|13.55|15.77|15.94|17.31|17.05|23.83|29.28|
2025-07-04 01:54:06|usa_2_0164|DBX|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|24.13|21.2|20.16|22.21|20.96|26.14|27.12|30.06|24.44|22.42|25.31|30.52|26.56|28.84|
2025-07-04 01:54:10|usa_2_0165|DCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:12|usa_2_0166|DD|price|0|8.7034|10.527|11.5502|10.5568|10.0526|8.8664|8.9406|8.7034|9.1779|11.3129|10.8829|12.9736|16.5765|18.163|16.9768|18.5188|24.924|27.2518|33.4198|28.4824|25.7988|28.7641|27.5335|27.7707|29.031|26.5846|31.1364|33.8815|31.2114|27.1765|18.5132|22.5481|23.1416|25.2182|24.803|25.515|28.2445|27.3544|26.6423|27.1765|24.3283|26.8797|27.7698|26.9391|28.5411|31.0334|37.1451|31.9238|34.772|34.1188|35.3649|33.3474|41.2986|36.077|38.0944|37.2043|37.9164|41.3579|43.049|48.1817|46.1642|45.8972|40.5569|43.1677|44.2358|60.2271|53.9374|63.4313|54.1154|42.9898|35.5133|52.1574|44.9586|47.3511|46.6532|48.1058|46.5963|48.7551|38.8919|42.2955|39.3192|44.0899|46.3399|59.1995|57.3624|57.8882|64.3405|70.5068|70.991|63.4148|59.3419|62.4037|57.8181|55.5823|55.5111|56.8213|65.3089|62.9733|61.3214|56.1377|52.4778|49.715|45.2576|21.4895|12.0051|22.9848|37.1261|39.3477|42.1104|33.7795|39.1056|48.6185|53.7595|51.2673|31.9851|40.9569|49.3305|44.8589|41.2346|46.04|45.3431|45.813|54.6851|63.2297|69.1966|73.2838|74.6794|64.9528|68.3279|72.8708|60.3815|73.3122|72.4293|70.7916|73.8107|81.4865|90.4868|89.8175|98.5899|101.4238|90.7289|93.8761|91.5833|76.1604|75.9183|75.07|71.31|64.2|34.1|53.13|55.48|71.11|77.28|77.41|67.99|80.78|73.58|55.58|50.4|68.63|71.77|71.44|74.59|76.93|76.67|80.49|89.11|76.25|74.68|68.59|
2025-07-04 01:54:19|usa_2_0167|DELL|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|13.53|17.51|18.53|17.93|23.13|20.08|20.1|26.43|25.44|23.22|33.16|28.95|26.94|24.63|20.66|30.03|32.16|38.47|50.95|48.61|55.75|55.44|46.51|43.43|37.74|40.62|41.71|53.92|66.34|82.88|120.2|113.56|122.55|103.6|94.47|125.28|
2025-07-04 01:54:22|usa_2_0168|ELAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.19|31.32|32.07|34.79|27.55|29.45|22.39|21.45|26.76|30.37|28.8|35.32|32.55|28.88|27.53|20.14|12.79|11.57|8.93|10.21|11.12|14.8|16.17|14.27|14.32|12.06|10.41|13.51|
2025-07-04 01:54:25|usa_2_0169|ENBCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:27|usa_2_0170|ESTC|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|79.09|73.26|67.2|58.84|56.17|63.84|75.53|117.06|103.71|112.67|79.35|112.58|84.8|87.25|
2025-07-04 01:54:32|usa_2_0171|ESV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:34|usa_2_0172|ETP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:35|usa_2_0173|ETRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:37|usa_2_0174|FOMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:38|usa_2_0175|GMLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:39|usa_2_0176|GMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:40|usa_2_0177|HEIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:42|usa_2_0178|HILCOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:44|usa_2_0179|HMLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:45|usa_2_0180|INTNED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:46|usa_2_0181|JECN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:48|usa_2_0182|JHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|18.25|34.375|34.375|40|37.5|35|35|35|35|35|9.1|15.1|22.2|21.5|22|18.17|20|20.6|24.9|23|22|18.327|18.9|16.08|17.6|21.3|24.6|25.9|30.1|36.6|41.2|39.8|35.2|31.535|42.3|42.3|39.8|44.9|37.6|38|30.4|29.7|27.5|33.06|33.85|38.45|34.64|31.68|27.54|20.03|24.78|21.01|21.61|24.74|15|21.45|19.95|32.4|31.84|38.55|40.76|40.84|36.08|23.74|21.27|24.16|25.81|27.82|25.31|29.95|32.98|33.81|38.31|42.55|35.98|36.72|
2025-07-04 01:54:51|usa_2_0183|JWA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:52|usa_2_0184|KKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|22.35|22|23.9|22.7|19.55|17.9|11.75|12.85|10.15|2.85|3.5|5.994|8.65|8.7|11.7|9.03|10.1|14.15|17|15.64|11.76|13.41|14.19|12.41|15.03|14.5|19.29|18.92|20.49|24.43|23.46|23.87|22.52|23.12|23.12|22.79|18.43|15.66|14.87|12.01|14.38|15.92|17.93|18.2|19.09|20.99|21.75|25|27.67|19.62|24.08|24.53|28|29.28|20.6|31.47|35.4|39.48|48.76|60.38|63.54|76.73|60.15|48.56|47.68|45.89|51.03|54.92|63.43|82.18|95.76|107.42|127.97|152.58|114.86|122.6|
2025-07-04 01:54:55|usa_2_0185|KSHB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:57|usa_2_0186|KTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.15|28.37|34.52|42.49|20.3|17.81|23.6|41.03|48.3|55.42|55.26|51.06|45.16|33.77|35.44|39.56|47.9|41.9|42.7|63.4|59.36|65.78|82.13|85.19|65.39|65.79|
2025-07-04 01:54:59|usa_2_0187|LENB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:00|usa_2_0188|LGFA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:02|usa_2_0189|LGFB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:03|usa_2_0190|MVC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:04|usa_2_0191|NGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.69|19.5818|21.98|20.52|20.61|23.2|24.04|21.57|24.9|29.97|32.46|32.83|36.86|45.67|41.75|29.55|26.53|30.33|24.4|10.58|7.9|19.54|17.64|21.15|22.1|12.75|10.55|14.3|10.95|12.75|11.6|9.51|13.79|14.31|14.09|11.54|3.66|3.88|3.62|2.59|2.3|2.34|2.06|1.81|2.33|1.66|1.48|1.04|2.67|3.85|3.88|5.42|5.87|5.08|4.5|4.7|4.66|4.27|
2025-07-04 01:55:07|usa_2_0192|NGLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:08|usa_2_0193|NSUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:10|usa_2_0194|OAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:11|usa_2_0195|PRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.7493|148.9493|149.0993|148.1993|62.2497|53.9997|31.9498|12.1499|13.3514|7.167|5.7|3.57|5.92|4.115|5.7038|4|8.01|
2025-07-04 01:55:13|usa_2_0196|PRQR|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|0.9727|0.8|0.7659|3.06|2.52|1.65|1.38|2.01|2.38|1.65|1.83|2.79|1.4|2.03|
2025-07-04 01:55:16|usa_2_0197|PRUFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:17|usa_2_0198|PSEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.32|12.14|13.05|12.27|13.4|15.14|16.32|16.51|16.34|17.68|17.14|17.12|17.24|13.95|14.35|14.19|11.86|11.62|8.72|9.28|10.71|12.14|12.15|10.13|9.73|10.73|12.14|10.17|8.4|9.42|10.87|11.35|11.55|10.97|11.295|10.67|11.52|11.37|10.79|10.43|9.9|8.61|8.45|7.76|7.08|6.88|7.08|7.79|8.26|8.35|9.1|8.02|6.67|6.96|6.51|6.93|7.37|5.81|6.52|6.6|6.64|6.65|4.49|5.295|5.02|5.41|7.81|8.82|7.72|8.3|8.3|6.88|6.56|7.08|6.88|6.2|5.99|6.1|5.49|5.58|5.31|4.19|4.115|3.14|
2025-07-04 01:55:20|usa_2_0199|QURE|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|5.98|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|17.8|18.57|18.04|22.6|20.07|11.27|6.9|6.8|5.41|4.54|5.14|17.66|14.36|14.22|
2025-07-04 01:55:22|usa_2_0200|QVCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:23|usa_2_0201|REZI|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|25.67|19.71|19.16|16.33|17.4|17.51|16|18.98|22.47|19.36|20.03|23.48|17.82|22.23|
2025-07-04 01:55:25|usa_2_0202|SANTAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:27|usa_2_0203|SBBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:28|usa_2_0204|SEDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|39.02|23.89|27.6|25.18|19.41|16.25|13.3|15.3|20.3|29.25|37.95|51|46.45|38|34.87|37.68|59.22|86.76|95.09|81.88|138.78|231.5|307.97|271.17|283.57|272.83|285.6|324.5|279.24|249.58|293.04|277.8|255.23|128.01|96.43|69.69|25.27|23.12|13.6|17.29|18.93|
2025-07-04 01:55:30|usa_2_0205|SFIX|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|9.37|5.96|3.82|4.26|3.56|4.565|3.24|3.2|2.25|4.87|2.83|4.71|3.31|4|
2025-07-04 01:55:32|usa_2_0206|SGYPQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:33|usa_2_0207|SITC|price|0||||||||||||||||||||||||||||||||||||||||||||18.2757|20.0466|19.9629|19.8856|20.1238|18.192|18.5139|19.4026|19.3189|18.9196|20.5295|20.6905|23.9104|24.3096|25.7585|25.7585|24.6316|26.3252|25.2756|23.5047|22.8607|18.4302|21.7402|18.031|16.5885|17.8764|19.2416|16.5885|17.1423|18.9325|23.6721|23.1183|24.5994|27.0465|28.9783|28.3473|28.3215|31.1034|36.6286|38.4704|43.2357|52.0322|45.554|50.4223|57.1453|51.1951|59.1931|60.1462|60.5583|70.514|67.204|71.8148|81.075|81.0106|67.8866|71.9564|49.3147|53.9384|44.7039|40.8144|6.2851|2.7433|6.2851|11.9004|11.9262|15.6741|12.7505|14.4505|18.1469|18.031|18.1598|14.0384|15.6741|18.8037|18.8552|19.7825|20.1689|22.4357|21.444|20.2333|19.7954|21.225|22.7061|21.547|23.6463|23.9812|19.9113|19.8083|21.6887|22.9122|23.363|22.4486|19.6666|16.1377|11.6815|11.7974|11.5398|9.4405|11.5269|10.4464|8.6364|10.6259|10.3294|11.7883|10.9379|4.0647|6.3193|5.6172|7.8953|10.579|11.7493|12.0458|12.35|13.0366|10.5088|8.3556|10.6571|9.5804|10.3138|9.6194|10.6337|11.4294|11.3124|11.8|15.29|12.84|11.31|
2025-07-04 01:55:39|usa_2_0208|SLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:40|usa_2_0209|SNAP|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|37.87|13.73|10.45|8.56|11.06|11.48|8.49|16.95|11.45|16.57|10.87|10.99|8.89|8.32|
2025-07-04 01:55:42|usa_2_0210|SPLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|16.5|14.85|11.8|11.75|12|11.5|12.24|12.85|13.5|15.1|17.55|15.7|16.55|16.61|17.39|18.99|17.663|16.57|16.54|15.05|14.11|14.36|15.45|19.65|18.5|18.35|19.65|17.5|17|17.2|13.75|13.83|13.8|13|12.14|5.75|5.33|6.1739|9.2|13.75|30.5|28.47|37.7912|42.395|42.26|42|42.9|42.8811|43.5|42.5201|38.5|40|36.47|42|42.17|40.875|41.15|
2025-07-04 01:55:45|usa_2_0211|SSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:46|usa_2_0212|TA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:47|usa_2_0213|TGP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:48|usa_2_0214|TOO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:49|usa_2_0215|TVA|price|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.08|
2025-07-04 01:55:51|usa_2_0216|URGN|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|9.64|7.98|8.05|7.97|8.01|10.42|15.09|14.4|14.96|16.97|12.9|10.76|11.2|13.79|
2025-07-04 01:55:53|usa_2_0217|XENE|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|31.5|30.53|30.11|36|37.7|34.62|40.11|35.1|46.46|44|37|38.93|39.2|34.9|32.17|
2025-07-04 01:55:56|usa_2_0218|SNAP|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|37.87|13.73|10.45|8.56|11.06|11.48|8.49|16.95|11.45|16.57|10.87|10.99|8.89|8.32|
2025-07-04 01:55:59|usa_2_0219|SPOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.07|175.98|179.91|114.04|133.35|142.1|118.22|152.52|126.81|267.47|231.26|317.29|257.69|272.86|227.34|233.78|157.31|99|89.5|78.95|133.62|158.62|153.75|190.27|260.2|315.38|369.2|456.48|561.16|775.9|
2025-07-04 01:56:01|usa_2_0220|SINA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:02|usa_2_0221|LYV|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|120.09|117.98|84.38|86.86|69.59|69.23|88.07|82.8|92.35|104.02|89.84|102.92|133.32|119.21|147.78|
2025-07-04 01:56:05|usa_2_0222|ZM|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.2|95.51|70|74.54|135.17|250|517.79|374.39|333.49|367.54|278.7|145.89|98.36|100.33|84.09|75|63.05|71.1|60.35|64.61|61.65|60.09|72.63|86.94|76.16|78.61|
2025-07-04 01:56:07|usa_2_0223|PTON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.76|27|25.98|57.77|100.47|150.1|112.44|124.02|85.4|34.56|28.44|9.45|8.24|7.88|10.41|7.3|4.65|6.39|4.42|3.44|4.88|10.27|6.3|6.59|
2025-07-04 01:56:09|usa_2_0224|WORK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:10|usa_2_0225|PINS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8|26.23|27.11|18.3|14.03|23.17|41.51|67.14|69.31|78.67|51.95|36.52|26.67|19.7|22.64|23.43|26.84|26.4|26.07|37.3|34.88|44.12|32.48|29.56|31.47|35.74|
2025-07-04 01:56:12|usa_2_0226|CRWD|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.52|94|47.8|59.07|73.6|105.73|133.48|206.8|221.25|257.84|287.08|158.59|201.4|169.17|162.11|105.9|122.15|154.63|175.38|292.5|297.62|256.16|300.62|398.07|423.08|514|
2025-07-04 01:56:14|usa_2_0227|MDB|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|352.75|266.7|200.69|214.21|212.91|405.14|329.33|400.52|369.29|253.5|268.74|273.32|174.51|211.39|
2025-07-04 01:56:16|usa_2_0228|SHOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.745|3.484|3.347|2.484|2.759|2.854|4.387|4.364|7.237|8.704|11.74|10.45|12.16|14.47|16.445|13.346|20.662|28.404|29.547|39.758|41.693|94.92|102.57|117.161|104.868|148.299|136.931|140.059|74.398|35.026|27.85|33.39|44.31|63.8|51.85|78.34|78.62|66.37|79.21|108.18|96.68|114.42|
2025-07-04 01:56:19|usa_2_0229|NET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.24|17.06|23.48|35.95|40.67|76.4|65.8|107.6|113.08|138.94|130.02|45.44|56.48|42.58|56.48|63.93|60.54|85.55|96.55|81.79|81.59|110.61|114.92|186.43|
2025-07-04 01:56:21|usa_2_0230|LVGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:22|usa_2_0231|MRNA|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|180.64|142.19|122.23|180.17|146.92|120.67|99.44|100.73|110.59|121.18|65.75|40.13|31.12|26.8|
2025-07-04 01:56:24|usa_2_0232|CODX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|6.02|3.11|2.318|3.81|2.63|1.25|1.06|0.75|1.1|0.8952|7.62|19.35|13.92|9.79|8.54|8.91|9.83|9.3|6.53|5.09|2.96|2.35|1.39|1.1|1.07|1.42|1.11|1.27|1.23|0.73|0.32|0.2625|
2025-07-04 01:56:26|usa_2_0233|ALT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2085.0021|2115.0021|2504.9725|2400.0024|2160.0022|2232.0022|2220.0022|2253.0023|1497.0015|1170.0012|876.0009|828.0008|534.0005|585.0006|738.0007|645.0006|1176.0012|405.0004|423.0004|486.0005|450.0005|1170.0012|1020|912|630|384|510|456|357|342|519|474|627|531|549|453|522|516|492|519|390|467.52|576|675|855|975|245.88|112.2|69.3|47.1|33|18.717|8.78|1.86|2.9|2.3|1.95|1.89|3.2|10.71|14.35|11|14.36|15.9|15.04|8.75|6.99|11.64|12.6|14.82|4.95|3.69|2.87|10.97|8.74|7.41|7.57|7.55|5.61|7.19|
2025-07-04 01:56:29|usa_2_0234|ADPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|34.96|29.62|26.18|47.19|45.82|61|38.16|42.19|33.45|26.26|14.27|8.24|6.61|7.15|8.24|6.8|5.64|5.11|2.89|3.46|5|6.29|7.67|10.65|
2025-07-04 01:56:31|usa_2_0235|BNTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|34.91|58.4|66.74|66.86|88.28|104.44|228.06|276.52|241.4|172.39|139.82|130.3|159.86|123|105.86|103.12|107.56|92.97|80.38|118.22|113.95|94.95|105.09|
2025-07-04 01:56:33|usa_2_0236|VIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|12.68|32|45.09|32.28|28.11|51.27|47.28|43.16|39.11|25.91|26.01|19|24.8|22.72|24.88|9.26|10.22|10.1|8.87|7.53|7.465|6.7|5.27|
2025-07-04 01:56:35|usa_2_0237|GHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|19.98|13|12.98|13|12.88|10.86|12.48|11.14|13.37|12.54|13|13.2|11|8.06|8.78|5.39|4.12|3.51|3.92|4.4|4.97|4.51|3.75|3.06|2.49|3.23|2.52|2.49|2.0455|
2025-07-04 01:56:37|russ2000_0000|QRVO|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|131.89|98.55|82.26|89.53|97.61|102.03|94.56|114.61|114.6|112.39|103.6|71.42|71.5|81.59|
2025-07-04 01:56:39|russ2000_0002|PBYI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|14.9|18.79|31.19|44.37|56.49|103.84|113.88|66|275.07|190.82|234|113.54|94.25|78.69|42.64|29.09|65.16|32.85|40.25|84.85|103.4|97.8|71.25|63.55|46.75|21.91|39.49|12.3|11.19|8.85|7.77|10.71|10.09|10.79|10.91|8.98|6.7|3.12|3.15|2.92|2.37|4.99|2.55|3.48|2.68|3.93|5.58|2.98|2.58|2.75|3.14|3.195|
2025-07-04 01:56:42|russ2000_0003|ULTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:43|russ2000_0004|DXCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.475|3.1825|2.9425|3.895|5.0675|2.9725|2.5575|2.5775|1.75|2.07|2.3575|2.3125|0.925|1.72|1.685|0.6375|1.065|1.5675|2|1.8325|2.4625|2.785|3.3825|3.405|3.9025|3.635|3.2125|2.1525|2.68|3.2675|3.715|3.325|4.2625|5.36|6.87|8.585|10.125|9.9975|10.1475|14.2125|15.04|19.405|21.2075|20.4075|15.72|19.3775|23.43|15.89|21.0025|19.46|16.8675|14.1775|18.32|25.1625|35.99|27.08|29.775|37.7|37.1275|53.355|65.74|101.725|100.545|88.5575|86.8|106.8775|134.235|133.85|112.3275|75.45|84.46|109.77|115|126.42|92.63|123.73|132.53|113.51|69.46|80.57|73.8|87.29|
2025-07-04 01:56:46|russ2000_0005|BC|price|0||||||||||||||||||||||||||||12.5|15.25|12.75|7.25|9|15|14.13|12.13|13.88|14.88|14.63|12.88|16.25|14.88|12.63|14|18|21.13|22|20.13|18.88|20.13|17|20.25|24|23|20|24|24|27|31.25|35.25|30.31|34.88|24.75|13|24.75|19.06|27.88|24.88|22.25|18.94|16.56|18.25|16.44|19.63|24.03|16.47|21.76|27.32|28|21.04|19.86|19|25.02|25.68|31.83|40.83|40.8|45.76|49.5|46.85|43.32|37.73|40.66|38.86|33.25|31.19|31.9|31.85|32.63|22.86|17.05|15.97|10.6|12.79|4.21|3.45|4.32|11.98|12.71|15.97|12.43|15.22|18.74|25.43|20.4|14.04|18.06|25.75|22.22|22.63|29.09|34.22|31.95|39.91|46.06|45.29|42.13|42.14|51.26|51.45|50.86|47.89|50.51|47.98|45.32|48.78|54.54|61.2|62.73|55.97|55.22|59.39|64.48|67.02|46.45|50.33|45.89|52.12|59.98|35.37|64.01|58.91|76.24|95.37|99.62|95.27|100.73|80.89|65.38|65.45|72.08|82|86.64|79|96.75|96.52|72.77|83.82|64.68|53.85|55.24|
2025-07-04 01:56:51|russ2000_0006|ODP|price|0||||||||||||||||||||||||||||||||||||||||||||108.6222|103.7333|134.2|173.3333|156.8667|162.5333|187.5333|200.8667|130.8667|130.8667|135|155.8667|119.2|135.8667|129.6|134.6|159.6|207.5333|210.4|151.6667|247.0667|249.6|220.6|105|110|115.6|62.5|78.1|71.3|87.5|103.8|136|185.4|198.5|168|123.4|147.6|118.3|145.1|140.5|167.1|188.2|179.1|150.3|173.6|221.8|228.4|297|314|372.4|380|397|381.7|351.4|303|206.2|139.1|110.5|109.4|58.2|29.8|13.1|45.6|66.2|64.5|79.8|40.4|46|54|46.3|42.2|20.6|21.5|34.5|21.6|25.6|32.8|39.3|38.7|48.3|52.9|41.3|56.9|51.4|85.75|92|86.6|64.2|56.4|71|33.1|35.7|45.2|46.65|56.4|45.4|35.4|21.5|25.5|32.1|25.8|36.3|20.6|17.55|27.4|16.4|23.5|19.45|29.3|43.29|48.01|40.16|39.28|45.83|30.24|35.15|45.54|44.98|46.82|46.15|56.3|53.05|39.27|29.75|22.74|14.33|18.13|
2025-07-04 01:56:56|russ2000_0007|JBLU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8074|14.2519|12.4504|11.5822|12.2044|17.3111|27.0578|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|14.36|8.73|7.92|6.38|6.95|8.76|4.65|5.73|6.71|5.68|5.75|7.85|5.54|4.27|
2025-07-04 01:56:59|russ2000_0008|GPK|price|0||||||||||||||||||||||||||||||||||||||||6.0417|6.875|11.3889|9.7222|11.1111|9.2361|10.2778|9.3056|11.042|11.458|11.597|11.1111|8.403|10.069|11.042|9.653|11.042|10.694|12.5|14.792|13.577|13.299|12.083|7.153|7.361|7.292|9.028|5.278|5.938|4.125|2.5|2.125|1.125|2.2|4.75|5.35|4.85|6.38|9.25|7.98|5.64|5.5|4.51|5.06|4.06|4.9|8.65|6.48|7.2|4.41|3.65|2.8|2.28|2.07|3.79|3.66|4.33|4.74|4.84|4.52|3.69|2.92|2.02|2.5|1.14|0.87|1.83|2.31|3.47|3.61|3.15|3.34|3.89|5.42|5.44|3.45|4.26|5.52|5.5|5.81|6.46|7.49|7.74|8.56|9.6|10.16|11.7|12.43|13.62|14.54|13.93|12.79|12.83|12.85|12.54|13.99|12.48|12.87|13.78|13.95|15.45|15.35|14.51|14.01|10.64|12.63|13.98|14.75|16.65|12.2|13.99|14.09|16.94|18.16|18.14|19.04|19.5|20.04|20.5|19.74|22.25|25.49|24.03|22.28|24.65|29.18|26.21|29.59|27.16|25.96|21.07|
2025-07-04 01:57:03|russ2000_0009|MMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.47|7.235|6.0475|7.485|7.1875|7.625|9.25|7.2825|7.1875|7.485|8.485|7.625|5.5325|5.5325|8.735|7.4025|10.0225|9.9325|10.515|7.6825|7.925|5.6|6.525|5.305|6.9075|8.6125|9.7825|8.75|8.865|7.2025|7.78|8.3725|8.8225|8.9375|9.1725|8.995|5.7875|6.525|7.695|8.62|10.845|10.895|9.6525|9.1775|8.705|9.21|8.7775|9.965|10.3125|11.65|12.5|15.2325|14.4675|15.395|16.395|20.2925|20.6825|17.45|20.675|20.335|25.875|29.86|31.61|39.985|37.24|45.04|43.99|44.86|43.02|40.13|54.84|66.76|65.73|59.56|56.25|52.64|55.37|56.56|55.79|62.2|62.63|64.5|71.58|66.74|62.11|65.06|65.09|70.98|72.54|77.26|74.39|58.2|70.45|68.41|73.19|89.04|87.97|83.2|79.67|74.95|62.51|57.87|73.33|78.7|84.51|74.68|83.86|83.9|85.7|93.16|74.65|68.19|70.2|
2025-07-04 01:57:07|russ2000_0010|CGNX|price|0||||||||||||||||||||||||||||0.4688|0.5938|0.9141|0.7578|0.9063|1.3594|1.4375|1.7813|1.5391|1.3438|0.8125|0.9844|1.2344|1.57|1.7969|2.0938|1.8438|2.5938|1.7813|2.2975|3.2188|3.5938|5.0313|6.0313|8.6875|6.4075|4.0325|4.0625|4.625|4.75|6.625|8.22|6.8125|5.345|4.625|2.9075|5|5.9225|7.89|7.5475|9.75|14.4225|12.9375|9.86|5.5325|6.1875|8.4625|4.905|6.4025|7.265|5.0125|3.4775|4.6075|5.295|5.5825|6.57|7.0725|8.3125|9.62|6.55|6.975|6.22|6.5475|7.5175|7.5225|7.41|6.5075|6.315|5.955|5.4175|5.6275|4.44|5.0375|5.4575|5.7625|5.04|3.7|3.335|3.5325|4.095|4.4275|4.6225|4.395|6.705|7.355|7.0625|8.8575|6.775|8.9475|10.59|7.9125|8.645|9.1975|10.5375|11.305|15.645|19.09|16.93|19.2|20.135|20.665|24.795|24.05|17.185|16.885|19.475|21.55|26.43|31.81|41.975|42.45|55.14|61.16|51.99|44.61|55.82|38.67|50.86|47.98|49.13|56.04|42.22|59.72|65.1|80.285|82.99|84.05|80.22|77.76|77.15|42.52|41.45|47.11|49.55|56.02|42.44|41.74|42.42|46.76|40.5|35.86|29.83|31.72|
2025-07-04 01:57:11|russ2000_0012|SSNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.54|8.045|7.78|10.31|10.215|9.465|7.05|9.1|11.48|11.365|12.51|11.055|14.49|16.475|19.725|21.545|20.845|21.905|22.55|28.85|31.375|30.615|36.31|34.215|30.905|27.27|31.76|28.99|35.59|37.78|38.15|40.15|52.68|52.59|56.01|44.6|62.13|56.41|50.4|61.41|38.05|55.07|60.93|72.38|69.07|73.41|68.86|82.99|78.49|59.18|52.29|51.76|55.66|60.15|55.32|61.19|63.16|62.93|75.53|76.74|82.34|81.27|
2025-07-04 01:57:14|russ2000_0013|WEX|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|108.78|173.15|141.24|199.94|212.93|197.85|179.44|131.44|177.51|157.63|126.67|160.75|174.88|175.1|194.35|189.91|233.88|174.28|202.45|174.72|157.05|146.89|
2025-07-04 01:57:17|russ2000_0014|ISBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:57:18|russ2000_0016|CY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:57:19|russ2000_0017|TYL|price|0||||||||||||||||||||||||||||7.88|8.87|4|3|3.13|3|3.13|2.87|2.87|5.5|4.75|4.75|4.63|5.25|5|4.63|5.25|5.38|4.88|4.5|3.25|3.88|3.13|2.75|2.75|2.38|2.75|1.5|1.88|1.63|2.06|3.44|5.5|7.75|10.31|7.63|6.13|4.38|6.5|4.44|5.5|5.88|2.56|2|1.69|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|444.89|332.48|347.5|322.41|354.64|416.47|386.14|418.12|425.01|502.78|583.72|576.64|581.39|592.84|
2025-07-04 01:57:24|russ2000_0018|STE|price|0||||||||||||||||||||||||||||||||||||||2.3125|2.9375|4.405|4.0625|4.5625|4.875|4.6875|5.875|4.8425|6.625|9.375|10|12.125|21.06|16.125|15|16|16.935|21.75|12.19|18.69|20.565|24.125|27|31.795|28.25|28.44|26.63|19.38|13.75|10.25|10.25|8.88|12|16.13|14.1|20.05|19.66|18.27|20.86|19.11|24.91|24.25|26.16|23.09|23.02|22.6|25.8|22.56|21.94|23.72|25.25|25.77|23.79|25.02|24.68|22.86|24.06|25.17|26.56|30.6|27.33|28.84|26.83|28.76|37.58|23.89|23.28|26.08|30.45|27.97|33.66|31.08|33.22|36.46|34.54|34.98|29.27|29.82|31.62|31.37|35.47|34.73|41.61|42.88|42.96|48.05|47.75|53.48|53.96|64.85|70.27|64.44|64.97|75.34|71.05|68.75|73.1|67.39|69.46|81.5|88.4|87.47|93.36|105.01|114.4|106.85|128.03|148.88|144.49|152.42|139.97|153.44|176.19|189.54|190.48|206.3|204.28|243.41|241.77|206.15|166.28|184.69|191.28|224.98|219.42|219.85|224.82|219.54|242.54|205.56|226.65|240.22|
2025-07-04 01:57:28|russ2000_0019|HIW|price|0||||||||||||||||||||||||||||||||||||||||||||||19.88|21|21.63|22|25.5|26.38|28.25|27.88|27.63|30.38|33.75|33.5|32.25|35.38|37.25|35.31|32.31|27.75|25.75|23.56|27.44|25.88|23.63|21.38|23.97|23.63|24.88|24.65|26.65|24.75|25.95|28.06|26.1|23.4|22.1|20.44|22.3|23.86|25.4|26.21|23.5|24.61|27.7|26.82|29.76|29.51|28.45|33.73|36.18|37.21|40.76|39.49|37.5|36.67|29.38|31.07|31.42|35.56|27.36|21.42|22.37|31.45|33.35|31.73|27.76|32.47|31.85|35.01|33.13|28.26|29.67|33.32|33.65|32.62|33.45|39.57|35.61|35.31|36.17|38.41|41.95|38.9|44.28|45.78|39.95|38.75|43.6|47.81|52.8|52.12|51.01|49.13|50.71|52.09|50.91|43.82|50.73|47.26|38.69|46.78|41.3|44.94|48.91|35.42|37.33|33.57|39.63|42.94|45.17|43.86|44.59|45.74|34.19|26.96|27.98|23.19|23.91|20.61|22.96|26.18|26.27|33.51|30.58|29.64|31.09|
2025-07-04 01:57:31|russ2000_0021|BDC|price|0.33562113932739|||||||||||||||||||||||||||||||||||||||||||5.7777|7.7037|6.963|7.8518|11.26|8.89|10.814|13.334|19.406|32.666|29.3333|26|23.11|19.778|16.89|30.278|34.89|40.166|35.5|28|22|14.6667|19.834|24.166|25.3333|45.25|45.666|47.084|46.126|26.8|29.72|30.1|25.56|26.7|25.14|12.9|9.8|13.3|13.82|12.9|19.28|18.96|17.06|19.45|22.23|22.21|18.34|22.2|19.93|27.23|31.3|32.45|36.2|53.59|55.88|54.78|58.27|35.32|33.74|36.92|20.84|12.51|16.12|17.54|22.95|27.46|27.46|23.89|27.9|37.55|38.03|36.85|32.28|37.91|34.78|32.13|35.8|51.65|49.42|58.61|67.26|69.6|73.81|67.9|71.19|93.56|83.95|59.23|64.03|61.38|63.14|73.21|64.81|69.19|69.7|71.94|79.91|68.94|61.6|64.75|54.05|53.7|55.55|45.46|51.28|36.08|34.19|31.6|30.88|44.37|43.28|49|60.21|55.4|51.63|64.72|69.63|86.77|78.89|96.64|70.9|92.61|81.27|92.69|113.87|100.25|103.11|121.62|
2025-07-04 01:57:36|russ2000_0022|RLJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|17.79|12.57|16.69|18.54|18.08|19.02|19.04|22.14|22.01|23.89|24.54|27.06|28.39|28.47|34.16|32.49|29.63|26.13|22.38|22.41|20.23|21.43|24.69|22.25|20.82|21.72|22.54|20.03|22.3|22.58|16.84|18.01|17.41|17.32|18.05|4.28|9.15|8.66|14.25|15.48|15.57|15.11|13.96|14.23|10.66|10.69|10.32|10.05|9.97|9.74|11.69|11.74|9.62|9.42|10.29|8.02|7.19|
2025-07-04 01:57:38|russ2000_0023|HEI|price|1||||||||||||||||||||||||||||||||||||||||||||0.9668|0.8301|0.7614|0.7715|0.82|1.1519|1.2104|1.4837|1.2987|1.7571|1.8742|1.9913|2.6356|2.6063|2.8406|4.2462|4.9637|5.5576|4.2398|4.3487|4.7669|3.8989|4.0746|3.0643|3.0309|2.5917|3.5581|2.119|3.2857|3.1539|3.6108|2.912|2.7863|3.2603|2.5908|1.8653|2.0897|1.4357|2.3238|2.9604|3.0933|3.3554|3.6847|3.7958|4.5655|3.9804|5.2009|4.6494|5.2932|6.8787|6.4697|7.6085|7.684|7.5812|8.4222|11.4169|9.3344|10.8024|7.3023|8.0677|8.29|6.0209|7.7448|7.9755|8.9192|11.2905|10.3626|13.0495|13.7075|15.7811|17.1246|18.6843|18.219|16.5151|14.6186|15.8228|18.5795|18.0265|23.2653|27.433|27.2486|28.3238|25.1699|27.7709|31.0682|28.5901|28.073|25.8253|28.5184|31.3907|35.5891|34.5907|39.3984|45.4848|51.4368|58.0352|64.256|70.28|76.37|83.83|84.5|105.53|136.75|123.34|122.43|87.6|96.12|105.05|117.74|140.8|135.25|139.39|136.39|141.23|157.71|162.64|170.95|168.64|175.98|158.41|179.59|207.4|241.34|244.95|238.94|250.76|324.27|
2025-07-04 01:57:44|russ2000_0025|MANH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6575|5.2025|3.25|6.8125|2.6575|2.0625|1.375|1.845|8.5625|6.25|15.3125|10.6575|3.89|9.9375|4.24|7.2875|9.525|8.04|3.38|5.915|4.3825|6.4975|6.4825|6.91|6.955|7.72|6.105|5.97|5.0925|4.8025|5.8|5.12|5.5|5.0725|6.035|7.52|6.8575|6.9775|6.8525|6.59|5.7325|5.9325|5.585|3.9525|4.33|4.555|5.05|6.01|6.37|6.8875|7.3375|7.635|8.185|8.61|8.27|10.12|11.8825|11.4275|14.3175|15.085|18.5725|19.29|23.8625|29.37|35.03|34.43|33.42|40.72|50.61|59.65|62.3|66.17|56.87|64.13|57.62|53.03|52.05|48.06|41.57|49.54|41.88|47.01|54.6|42.37|55.11|69.33|80.67|79.75|49.82|94.2|95.49|105.18|117.38|144.84|153.03|155.49|138.71|114.6|133.03|121.4|154.85|199.88|197.66|215.32|250.23|246.68|281.38|270.24|173.04|197.47|
2025-07-04 01:57:48|russ2000_0027|WST|price|0||||||||||||||||||||||||||||4.4675|4.5|4.28|3.47|3.0625|3.5625|4|4.155|4.655|5.25|5.8425|5.375|5.625|5.875|5.8125|6.0925|6.125|6.1875|5.4075|6.375|6.875|6.375|7|7.0325|5.875|5.8125|7.5|6.47|7.0625|6.7825|7.1575|8.25|7.4375|7.5325|7.0775|7.1875|8.9225|7.97|9.8125|9.485|7.735|6.3275|5.4075|5.8125|6.14|5.8375|6.75|6.15|6.65|7.5875|8.0225|5.355|6.1|4.9|6.125|7.8275|8.475|9.35|10.575|10.425|12.515|11.95|14.025|14.835|12.515|17.36|18.14|19.635|25.615|23.215|23.575|20.83|20.295|22.115|21.64|24.41|18.885|16.405|17.425|20.305|19.6|20.975|18.245|17.155|20.6|22.385|21.88|18.55|18.975|21.265|25.245|26.535|27.375|32.47|35.13|41.15|49.06|44.05|42.18|44.76|53.24|60.21|58.08|54.12|60.22|69.32|75.88|74.5|84.83|81.61|94.52|96.26|98.67|88.29|99.29|123.47|98.03|110.2|125.15|141.82|150.33|152.25|227.17|274.9|283.31|281.78|359.1|424.54|469.01|410.71|302.37|246.08|235.35|346.47|382.47|375.21|352.12|395.71|329.39|300.16|327.56|223.88|218.8|
2025-07-04 01:57:54|russ2000_0029|VRNT|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9774|3.5651|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|37.2144|49|42.33|46.36|53.58|55.75|45.67|33.47|37.89|36.98|39.64|19.28|29.69|31.04|33.88|21.88|25.38|18.23|21.435|
2025-07-04 01:57:57|russ2000_0031|TDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.813|9.4375|17.38|18.5|29.125|23.625|14|15.2|15.95|16.29|16.58|20.75|18.16|15.68|12.66|13.1|14.55|18.85|18.7|20.02|25.04|29.43|31.3|32.58|34.47|29.1|35.6|32.76|39.6|40.13|37.44|45.95|53.39|53.33|47|48.79|57.16|44.55|26.68|32.75|35.99|38.36|41.27|38.58|39.82|43.97|51.71|50.36|48.86|54.85|63.05|61.65|63.39|65.07|78.44|77.35|84.93|91.86|97.33|97.17|94.01|102.74|106.73|105.51|90.3|88.7|88.14|99.05|107.93|123|126.46|127.65|159.18|181.15|187.17|199.06|246.68|207.07|237.01|273.87|321.99|346.54|297.27|310.95|310.21|391.98|413.65|418.83|429.58|436.89|472.63|375.11|337.47|399.91|447.36|411.11|408.58|446.29|429.32|387.98|437.66|464.13|497.71|512.31|
2025-07-04 01:58:00|russ2000_0032|FAF|price|0||||||||||||||||||||||||||||||||||||||||||||37|31|23.13|20.75|17.25|19.38|23.13|24.13|26.75|28.75|33.75|35.13|41.13|37.25|39|60|73.88|64|90|32|32.13|15.81|17.88|13.38|12.44|13.94|14.31|20.88|32.88|26|18.94|20.25|18.74|21.28|22.55|20.43|22.2|24.4|26.35|24.9|29.77|30.42|25.89|30.83|35.14|32.94|40.14|45.67|45.3|39.16|42.27|42.34|40.68|50.72|49.5|36.62|34.12|33.94|26.4|29.5|28.89|26.51|25.91|32.37|33.11|33.84|12.68|14.94|14.94|16.5|15.65|12.8|12.67|16.63|16.96|21.67|24.09|25.57|22.04|24.35|28.2|26.55|27.79|27.12|33.9|35.68|37.21|39.07|35.9|38.11|40.22|39.28|36.63|39.28|44.69|49.97|56.04|58.68|51.72|51.59|44.64|51.5|53.7|59.01|58.32|42.41|48.02|50.91|51.63|56.65|62.35|67.05|78.23|64.82|52.92|46.1|52.34|55.66|57.02|56.49|64.44|61.05|53.95|66.01|62.44|65.63|61.39|
2025-07-04 01:58:04|russ2000_0034|AZPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:58:05|russ2000_0035|MTN|price|0.96754385964912||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|20.38|24.19|27.81|29.25|29.25|26.81|26.75|15.88|19.38|18.31|22.25|16.5|16.13|17.75|21.19|20|20.5|19.95|16.77|21.22|19.05|17.15|14.4|11.15|12|13.52|13.4|15.76|15.55|19.51|20.06|25.25|25.87|28.41|33.5|38.22|37.6|34.57|38.65|54.33|57.02|53.55|60.69|48.29|48.83|40.38|33.26|20.43|29.2|28.61|34.44|40.09|45.64|37.88|40.56|48.76|48.99|45.75|44.56|43.25|40.78|49.64|56.78|62.32|60.3|66.98|70.45|69.7|69.23|75.5|86.36|103.42|99.21|109.69|114.17|133.7|129.64|143.07|159.44|191.9|197.66|210.76|229.02|221.7|229.31|276.87|251.32|217.3|228.85|246.52|232.37|147.71|171|192.03|232.04|291.66|325.16|305.2|344.71|260.27|254.16|237.13|219.13|233.68|240.52|235.49|212.25|222.83|189.37|182.01|165.69|160.02|139.2|163.99|
2025-07-04 01:58:09|russ2000_0036|WCG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:58:10|russ2000_0037|CUBE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|17.35|16.76|19.5|19.5|20.51|20.24|18.25|21.94|20.75|20.02|16.97|13.17|9.9|11.18|12.12|12.27|4.12|1.95|4.51|6.8|7.6|7.49|7.48|8.5|9.35|10.52|10.41|9.62|10.66|11.8|11.08|13.23|14.58|15.72|15.87|17.85|16.11|17.15|18.25|18|22.65|24.91|22.91|26.29|31.42|31.97|30.66|26.77|26.31|26.53|24.35|26.33|28.87|27.8|32.61|29.5|29.11|31.5|33.26|35.73|31.32|22.34|26.96|32.61|33.74|37.05|46.85|51.91|57.02|50.42|42.72|41.12|41.15|44.15|44.84|38.92|47.43|43.92|44.82|54.08|42.58|41.61|42.5|
2025-07-04 01:58:13|russ2000_0038|PB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.38|12.5|14.63|15.06|16|14.75|16.13|18.38|19.75|19.5|23.93|25.7|26.99|32.55|18.22|17.03|19|16.58|19.25|21.31|22.64|23.67|24.35|26.72|29.21|26.49|28.58|30.25|28.74|30.21|32.89|34.04|34.51|34.74|32.76|33.16|29.39|28.66|26.73|33.99|29.59|27.35|29.83|34.79|40.47|40.99|34.75|32.47|39.28|42.77|43.82|32.68|40.35|45.8|42.03|42.62|42|47.39|51.79|61.84|63.39|66.15|62.6|57.17|55.36|52.48|57.74|49.11|47.86|46.39|50.99|54.89|71.78|69.71|64.24|65.73|70.07|72.63|68.36|69.35|62.3|69.06|66.05|70.63|71.89|48.25|59.38|51.83|69.36|74.89|71.8|71.13|72.3|69.38|68.27|66.68|72.68|61.52|56.48|54.58|67.73|65.78|61.14|72.07|75.35|71.37|70.24|
2025-07-04 01:58:17|russ2000_0039|JACK|price|0.0027529249827942||||||||||||||||||||||||||||||||||||||||||||4.375|3.815|2.94|2.69|2.065|2.065|3.375|3|3.5|4.065|4.125|4.875|5.065|5.44|9.19|8.22|9.69|9.5|7.875|7.905|12.75|12.065|13.69|12.03|10.655|12.25|10.72|12.25|14.975|13.235|14.175|12.3|14.825|15.965|13.85|10.845|9.055|8.9|10.65|9.095|12.485|13.54|15.95|16.685|18.55|18.28|19.025|14.85|21.75|20.9|19.72|28.055|34.565|33.31|31.995|31.37|26.87|26.75|21.58|20.1|23.29|24.59|21.1|18.76|23.55|23.48|20.63|23.16|22.68|20.65|22.72|20.58|23.97|22.72|26.99|26.01|34.59|35.85|40.09|40.68|58.94|53.54|57.19|71.04|95.92|86.77|95|74.53|63.87|67.55|88.39|93.73|101.72|101.97|92.76|103.51|85.33|89.7|84.24|78.93|81.06|77.1|71.83|84.02|35.05|60.3|82.11|80.06|109.78|120.65|108.86|98.95|93.41|82.76|69.14|88.23|87.59|92.69|99.41|63.18|68.48|57.07|59.44|49.25|27.19|26.04|20.37|
2025-07-04 01:58:22|russ2000_0040|THS|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|31.45|40.45|43.41|48.24|48|50.34|46.53|40.59|37.77|36.76|43.22|34.93|27.95|20.83|
2025-07-04 01:58:25|russ2000_0042|NBIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.88|11.38|10|9|9|9.56|7.88|8.13|7.94|5.88|6.88|5.19|5.19|5.75|24.75|23.25|35.56|45|33.13|20.63|39.99|32.02|51.31|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|93.75|97.48|106.21|119.44|101.22|94.3|112.5|131.76|137.92|137.67|115.22|136.5|110.6|125.69|
2025-07-04 01:58:30|russ2000_0043|FANG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.14|18.98|24.15|32.92|44.59|52.02|65.68|87.69|74.78|61.695|76.84|79.89|63|63.35|77.16|90.92|88.53|102.66|101.23|87.04|96.88|117.24|124.67|129.56|134.06|88.77|101.53|109.79|89.99|88.02|15.56|41.9|30.12|47.8|73.49|91.91|96.05|105.69|139.15|126.1|119.4|137|132.79|127.67|157.23|155.83|196.53|192.73|180.53|156.08|160.23|148.85|
2025-07-04 01:58:32|russ2000_0044|CW|price|0||||||||||||||||||||||||||||6.9063|8.14|8|3.5625|2.9213|4.0313|3.6088|4.1563|3.8125|3.8438|3.8438|3.6875|3.8588|4.7813|4.5625|4|4.5|4.4375|4.1875|4.4538|4.5475|4.6875|5.5788|5.5313|6.7188|6.5|6.75|6.8125|6.2975|6.6875|7.2813|9.6725|9.0775|9.6875|9.7975|9.9225|9.5325|7.765|9.72|8.0625|9.22|9.1575|9.29|11.7975|11.625|12.0625|13.425|11.65|11.9375|16.625|20|14.9475|15.955|15.125|15.8|17.655|22.505|23.435|28.095|28.615|28.705|28.5|26.975|30.855|27.3|33.1|30.88|30.35|37.08|38.54|46.61|47.5|50.2|41.48|44.74|45.45|33.39|28.05|29.73|34.13|31.32|34.8|29.04|30.3|33.2|35.14|32.37|28.83|35.33|37.01|31.05|32.7|32.83|34.7|37.06|46.96|62.23|63.54|65.56|65.92|70.59|73.94|72.44|62.42|68.5|75.67|84.25|91.11|98.36|91.26|91.78|104.54|121.85|135.07|119.02|137.42|102.12|113.34|127.13|129.37|140.89|92.41|89.28|93.26|116.35|118.6|118.76|126.18|138.67|150.16|132.06|139.16|166.99|176.26|183.66|195.63|222.79|255.94|270.98|328.69|354.87|317.27|488.55|
2025-07-04 01:58:37|russ2000_0046|SEMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6085|26.5048|
2025-07-04 01:58:38|russ2000_0047|CNO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|21.12|22.55|19.24|17.6|19.77|20.12|20.96|20.71|23|24.82|22.99|21.27|20.28|17.33|21|15.46|12.6|10.41|10.9|3.52|3.57|0.72|2.37|5.8|5.07|6.08|5.01|5.71|6.93|7.17|7.57|5.73|6.35|7.84|7.4|9.93|9.14|11.6|12.74|14.54|17.74|19.15|17.85|17.36|17.35|17.39|18.19|18.39|19.6|18.5|16.36|15.11|19.46|20.33|20.16|22.92|24.81|22.83|19.2|21.4|14.79|16.48|16.14|15.96|18.35|10.9|15.51|17.66|22.59|25|23.42|22.17|24.25|25.03|18.1|19.16|22.75|22.06|22.98|23.91|28.1|26.73|27.66|34.5|37.13|40.73|37.46|
2025-07-04 01:58:42|russ2000_0048|DAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|9.35|8.64|5.8|0.74|0.56|1.35|7.13|10.89|12.89|10.29|11.69|17.14|16.97|17.94|11.98|12.05|16|12.4|13.58|15.18|17.96|17.64|22.5|19.58|22.34|24.01|21.28|21.67|21.05|20.63|16.53|14.45|13.93|10.56|14.92|19.22|18.26|21.4|26.79|32.07|25.1|20.19|20.42|13.52|16.6|16.58|14.68|18.16|6.17|12.25|11.97|18.91|23.28|23.5|20.9|22.73|17.9|15.02|13.76|15.01|14.08|16.36|14.97|14.95|11.84|12.58|10.19|11.79|14.14|17.09|
2025-07-04 01:58:47|russ2000_0050|SF|price|0.16214382632293||||||||||||||||||||||||||||1.1667|1.0289|1.2222|0.9178|1.1667|1.3889|1.2511|1.5289|1.6667|1.6111|1.5289|1.5289|2.0844|2.0289|2.2511|2.14|1.9178|1.7778|1.5556|1.3067|1.3622|1.3333|1.5556|1.3622|1.4178|1.4178|1.5|1.6667|1.7778|1.7778|2.1667|2.9867|3.7778|3.4022|3.0844|2.2356|2|2.2511|2.1244|2.4178|2.3889|2.3756|2.6111|3.0844|2.6667|2.8222|2.7|2.3711|2.8333|2.9667|2.6711|2.6778|2.6133|2.6711|2.6778|3.2222|5.3133|5.0222|5.3867|5.8133|6.4593|6.0119|7.9822|11.1259|12.9393|11.9407|9.837|10.6519|13.1259|13.3067|16.3763|16.8148|13.3037|14.0059|18.7156|19.4|19.2489|21.88|22.1911|23.0933|23.8889|25.48|20.5956|21.0622|31.9067|30.4533|25.3067|21.2467|25.2267|24.28|20.0667|21.1333|23.1133|21.48|25.1|27.3|33.1733|31.18|30.5267|31.6733|37.1667|35.2267|36.6333|29.62|19.7333|21.94|23.5667|26.0933|33.46|32.58|33.9|35.3533|39.4867|38.8533|36.7533|30.48|35.1733|39.78|39.8733|37.32|27.52|29.52|32.32|38.9733|64.06|69.19|66.54|72.87|67.9|61.85|59.81|61.87|59.09|59.97|63.54|57|78.17|79.92|88.67|103.62|94.26|85.69|109.16|
2025-07-04 01:58:52|russ2000_0051|GWRE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.12|29.14|24.51|30.64|32.92|36.1|43.38|50.74|49.52|42.98|39.25|50.14|50.8|52.32|59.03|55.5|55.08|55.24|61.86|58.25|52.75|58.8|72.64|79.98|78.24|85.75|91.5|85.62|84.01|102.05|101.31|112.95|112|90.84|118.74|99.1|122.95|104|112.13|121.44|96.75|93.01|73.38|57.39|71.4|78.74|79.89|90.13|113.79|110.4|145.91|188.17|181.49|204.95|230.34|
2025-07-04 01:58:55|russ2000_0052|UNFI|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.875|7.75|12|10.5|12.25|14.125|13.905|13.94|13.815|12.565|9.375|4.405|5.375|7.565|7.125|6.28|9.345|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|42.93|42.51|42.41|41.62|27.27|20.8|14.58|14.91|8.93|15.5|20.34|29.74|26.71|23.215|
2025-07-04 01:58:59|russ2000_0054|TEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.125|35|28.25|37.5|33|34.5|35.75|45.2|75.125|80.55|88.975|93.875|106.075|91.975|89.575|93|100.425|92.9|110|114.025|127.325|171.8|182.125|180.1|152.2|187.15|148.3|93.95|70.45|79.45|80|75.85|75.85|75.75|66.3|51.1|52.75|50.8|29.45|25.25|39.85|24.95|26.75|17.4|21.55|23.95|26.95|26.7|37.5|36|32.25|36.2|41.1|49.75|37.75|36.4|30.6|26.05|23.85|23.95|23.55|21.3|23.15|19.7|16.5|18.6|16.45|13.7|15.5|15.4|14.85|20.8|16|10.6|7.42|8.32|9.55|8.49|10.06|7.25|9|9.03|18.38|16.65|19.96|16.88|19.49|22.73|24.65|29.73|25.39|17.12|16.72|19.19|
2025-07-04 01:59:02|russ2000_0055|MTG|price|0||||||||||||||||||||||||||||||||||||||||||||16.25|14.875|13.19|15.065|16.565|20.375|23.44|28.625|27.125|27.25|28.065|33.75|38|35.375|48|57.31|66.5|65.69|57.06|36.88|39.81|35.06|48.63|47.75|60.19|43.63|45.5|61.13|67.44|68.42|72.64|65.34|61.72|68.43|67.8|40.83|41.3|39.27|46.64|52.07|56.94|64.23|75.86|66.55|68.91|61.67|65.22|64.2|65.82|66.63|65|59.97|62.54|58.92|56.86|32.31|22.43|10.53|6.11|7.03|3.48|1.42|4.4|7.41|5.78|10.97|6.89|9.23|10.19|8.89|5.95|1.87|3.73|4.96|2.88|1.53|2.66|4.95|6.07|7.28|8.44|8.52|9.24|7.81|9.32|9.63|11.38|9.26|8.83|7.67|5.95|8|10.19|10.13|11.2|12.53|14.11|13|10.72|13.31|10.46|13.19|13.14|12.58|14.17|6.35|8.19|8.86|12.55|13.85|13.6|14.96|14.42|13.55|12.6|12.82|13|13.42|15.79|16.69|19.29|22.36|21.55|25.6|23.71|24.78|27.84|
2025-07-04 01:59:06|russ2000_0056|POL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:07|russ2000_0057|DLX|price|0||||||||||||||||||||||||||||20.1|20.12|22.86|19.97|23.69|25.83|30.39|33.02|27.63|28.74|30.09|29.8|33.64|31.28|27.95|26.2|27.03|30.88|26.38|29.38|26.38|28.5|33.13|33.13|29|31.38|35.5|37.75|32.75|32.25|34.13|33.56|34.5|32.94|35.75|28.44|36.56|29.13|38.81|34|27.44|26.5|23.56|20.31|25.27|23.67|28.9|34.54|41.58|46.26|38.89|45.06|42.1|40.13|44.8|40.14|41.33|40.1|43.5|41.02|37.33|39.86|40.6|40.16|30.14|26.17|17.48|17.1|25.2|33.53|40.61|36.84|32.89|19.21|17.82|14.39|14.96|9.63|12.81|17.1|14.79|19.42|18.75|19.13|23.02|26.54|24.71|18.6|22.76|23.42|24.94|30.56|32.24|41.4|34.65|41.66|52.19|52.47|58.58|55.16|62.25|69.28|62|55.74|54.54|62.49|66.37|66.82|71.61|72.17|69.22|72.96|76.84|74.01|66.21|56.94|38.44|43.72|40.66|49.16|49.92|25.93|23.54|25.73|29.2|41.96|47.77|35.89|32.11|30.24|21.67|16.65|16.98|16|17.48|18.89|21.45|20.59|22.46|19.49|22.59|15.81|15.91|
2025-07-04 01:59:13|russ2000_0058|CASY|price|1||||||||||||||||||||||||||||2.2025|2.145|1.8275|1.2425|1.775|2.2275|2.3225|3.8775|3.855|3.8925|3.48|4.0575|4.095|3.9525|4.625|5.1475|6.25|6.065|6.125|6.595|7.375|8.625|10.065|11.5|11.5|10.78|8.44|9|8.815|9.44|11.315|12.065|14.065|16.38|15.25|14|13.5|13.25|15.38|12.88|10.31|11.69|11.81|12.5|12|12.06|13.5|12.45|15.13|13.02|11.45|11.71|11.39|12.95|15.28|15.43|16.65|16.56|16.18|17.8|17.62|16.88|21.76|21.57|25.45|21.39|22.63|24.27|25.52|25.15|24.93|28.5|26|22.13|24.6|30.2|21.25|26.61|27.43|31.53|30.68|38.63|38.25|41.46|42.49|39.03|45|49.55|50.94|56.35|59.43|51.55|54.73|57.91|66.23|72.88|68.67|68.66|66.17|81.87|91.3|82.18|102.215|106.22|120.74|112|133.54|112.99|114.9|112.07|106.75|114.57|121.11|96.6|109.38|126.11|128.68|132.35|161.91|170.81|160.86|151.41|159.19|168.57|187.48|222.19|197.71|191.54|187.81|201.3|202.65|232.71|235.91|228.82|252.66|271.91|271.36|319.58|387.84|394.02|421.77|462.59|516.98|
2025-07-04 01:59:17|russ2000_0059|EPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|19.38|19.63|18.25|18.5|17|17.25|17.63|14.63|13.19|13.19|13.81|10.63|11|14.24|18.25|16.9|19.35|22.36|24.65|22.1|23.52|26.5|28.75|30|34.71|40.91|35.74|37.8|44.55|41.43|46|44.63|40.75|41.98|43.05|49.32|58.44|60.25|53.78|50.8|47|49.33|49.44|54.72|29.8|15.76|20.6|34.14|35.27|41.13|38.07|43.18|46.25|46.82|46.7|38.98|43.71|46.38|41.11|44.43|46.11|52.05|50.27|48.74|49.16|53.39|55.87|50.68|57.63|60.03|54.78|51.57|58.45|66.62|80.68|78.74|71.77|73.63|71.87|69.74|65.46|55.4|64.79|68.41|64.03|76.9|74.59|76.86|70.64|24.22|33.13|27.5|32.5|46.59|52.68|49.38|47.49|54.71|46.93|35.86|37.72|38.1|46.8|41.54|48.45|42.45|41.98|49.04|44.28|52.61|58.26|
2025-07-04 01:59:21|russ2000_0060|MKTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|17.01|10.26|11.33|13.43|10.85|12.29|10.55|10.41|13.75|16.27|17.01|15.69|13.25|10.29|8.1|8.07|8|7.32|9.33|11.35|13.67|15.98|13.94|16.88|20.86|22.17|25.04|27.17|29.45|36.41|26.92|30.62|35.28|38.24|46.26|56.61|66.61|62.92|55.43|61.63|73.25|88.8|92.32|95.92|114.24|121.97|141.26|172.83|149.49|184.43|197.64|179.98|201.02|224.22|202.71|181.64|204.47|237.22|312.67|344|376.1|316.13|507.36|447.49|590.32|495.75|457.81|418.86|411.56|357.31|265.74|219.06|266.65|382.54|274.47|201.78|278.44|217.75|199.09|254.84|230.15|216.75|219.78|
2025-07-04 01:59:24|russ2000_0062|AEO|price|1|||||||||||||||||||||||||||||||||||||||||||||1.7367|1.9167|3.2089|1.6389|2.3889|1.8333|1.0833|0.7222|1.4311|2.0144|1.9444|1.0278|1.32|1.7367|3.2222|2.6667|6.5|5.4867|4.5|7.5978|8.3056|8.5844|9.5133|8.0689|3.7778|3.3067|7.6533|12.8622|12.4067|12.25|9.1333|8.48|8.4767|5.52|4.84|5.47|5.82|7.3867|5.33|6.2067|8.5633|10.9233|13.6267|16.9333|17.48|21.9667|15.6867|17.9867|21.6|21.9067|30.5333|32.38|29.47|24.26|23.78|22.98|18.37|14|11.12|9.01|14.82|14.39|17.49|15.89|16.81|12.31|16.02|14.46|15.56|13.14|13.13|14.09|18.01|20.82|20.87|20.21|19.45|19.64|15.49|13.53|11.56|10.66|12.87|14.04|15.91|17.75|15.28|14.64|14.31|17.92|17.04|15.11|14.09|11.84|13.02|18|20.68|25.18|23.06|21.12|23.78|17.69|15.38|14.4|7.95|10|13.71|22.69|34.57|34.47|23.74|22.83|15.11|12.04|11.36|16.14|13.39|14.05|17.47|19.82|24.26|22.05|19.59|16.14|10.53|10.29|
2025-07-04 01:59:28|russ2000_0063|SXT|price|0||||||||||||||||||||||||||||18.17|20.69|24.96|23.16|25.06|28.83|28.58|30.31|31.77|25.76|21.89|25.52|27.65|28.96|28.61|28.28|27|30.5|31.63|29.63|27.5|34|32.38|34.88|40.13|38.13|36.88|32.5|35.25|33.25|38.13|40.25|42.25|49|22.19|20.88|27.44|20.63|21.13|22.94|20.38|21.38|18.5|20.38|22.75|22.78|20.52|18.63|20.81|23.02|22.76|21.13|22.47|20.02|22.99|21|19.77|18.67|21.48|21.64|23.99|21.56|20.61|18.95|17.9|18.05|20.91|19.57|24.6|25.78|25.39|28.87|28.28|29.49|28.16|28.13|23.88|23.5|22.57|27.77|26.3|29.06|25.93|30.49|36.73|35.84|37.07|32.55|37.9|38|36.73|36.76|35.56|39.09|40.47|47.89|48.52|56.41|55.72|52.35|60.34|68.88|68.34|61.3|62.82|63.46|71.04|75.8|78.58|79.26|80.53|76.92|73.15|70.58|71.55|76.51|55.85|67.79|73.48|68.65|66.09|43.51|52.16|57.74|73.77|78|86.56|91.08|100.06|83.95|80.56|69.34|72.92|76.56|71.13|58.48|66|69.19|74.19|80.22|71.26|74.43|98.52|
2025-07-04 01:59:34|russ2000_0065|SHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.35|21.75|24.26|23.92|26.63|29.12|28.9|29.44|26.82|26.98|28.75|26.04|19.36|16.22|17.69|13.5|5.32|2.46|4.87|7.11|8.66|11.18|11.15|9.26|10|10.21|9.06|5.74|7.46|9.77|10.68|11.03|10.27|12.18|11.89|12.91|13.31|13.56|14.87|13.71|16.83|16.42|15.63|13.07|13.66|13.66|12.24|12.5|15.83|14.79|16.62|16.08|17.04|15.2|16.85|16.19|13.27|14.4|13.57|13.66|14.41|8.83|8.48|7.96|10.91|12.73|13.05|12.21|11.51|12.07|10|9.62|9.84|9.09|9.76|9.34|10.76|11.13|10.1|10.6|12.01|9.47|8.7|
2025-07-04 01:59:37|russ2000_0066|GNRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|15.02|14.9|12.99|16.29|19.16|19.31|18.41|28.47|25.11|23.93|22.89|33.43|34.35|35.95|42.07|56.54|60.71|49.07|42.55|47.68|48.93|39.86|28.71|30.89|37.99|33.93|34.04|42.13|36.79|35.43|46.15|50.15|46.86|50.72|58.46|48.4|51.55|68.49|81.33|101.97|88.6|114.82|184.09|233.04|313.73|410.42|425.22|352.08|323.91|217.02|183.49|91.15|114.73|142.53|109.92|129.89|113.29|136.19|143.72|154.7|131.89|135.98|
2025-07-04 01:59:40|russ2000_0068|AKRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:41|russ2000_0069|BLUE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:42|russ2000_0071|RDN|price|0|||||||||||||||||||||||||||||||||||||||9.215|12.735|13.97|13.755|16.035|13.555|14.5|12.625|13.19|14.44|18.875|21.69|26.315|22|28.25|28.565|31.75|18.375|16.69|23.875|26.815|30.19|33.375|30.75|21.75|22.97|19.5|24.405|21.47|23.875|23.815|25.875|33.75|37.53|33.875|40.45|38.5|42.95|49.08|48.85|32.66|37.15|33.38|36.65|44.4|48.75|42.6|47.9|46.23|53.24|47.74|47.22|53.1|58.59|60.25|61.78|60|53.91|54.88|54|23.28|11.68|6.57|1.45|5.04|3.68|1.82|2.72|10.58|7.31|15.64|7.24|7.82|8.07|6.81|4.23|2.19|2.34|4.35|3.29|4.34|6.11|10.71|11.62|13.93|14.12|15.03|14.81|14.26|16.72|16.79|18.76|15.91|13.39|12.4|10.42|13.55|17.98|17.96|16.35|18.69|20.61|19.04|16.22|20.67|16.36|20.74|22.85|22.84|25.16|12.95|15.51|14.61|20.25|23.25|22.25|22.72|21.13|22.21|19.65|19.29|19.07|22.1|25.28|25.11|28.55|33.47|31.1|34.69|31.72|33.07|36.02|
2025-07-04 01:59:46|russ2000_0072|JCOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:47|russ2000_0073|WWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||2.6667|2.7708|3.1094|3.552|3.729|3.9165|5.5|4.5415|6|5.8333|5.396|4.646|5.146|3.8333|3.6875|4.1667|4.3333|4.1562|4.5833|3.8333|4.7187|7.4271|7.4583|8.5625|14.0583|8.075|9.7083|11.4667|9.8533|7.8997|7.25|5.805|7.1683|7.2317|9.4717|10.6108|12.0183|11.2483|11.935|11.951|14.005|14.175|14.335|16.625|15.255|16.77|19.855|20.585|26.835|31.2|33.975|26.72|35.66|35.27|23.02|11.18|19.8|24.26|25.77|31.98|25.53|32.42|37.56|34.56|34.86|27.4|40.93|42.83|39.44|33.98|38.13|39.76|40|40.83|45.61|41.53|50.18|47.62|49.23|51.01|54.99|40.7|49.66|52.02|57.64|62.48|69.05|67.92|67.58|77.61|76.54|71.66|76.86|80.86|74.29|94.89|113.16|107.83|118.44|59.44|77.55|80.16|121.53|120.63|122.88|113.2|109.46|124.91|92.49|80.26|96.61|97.37|118.91|124.26|136.13|154.12|174.38|171.51|166.42|182.49|245.09|
2025-07-04 01:59:51|russ2000_0076|WWW|price|0||||||||||||||||||||||||||||0.6281|0.7651|0.6999|0.5011|0.503|0.59|0.6051|0.7407|0.7052|0.8547|0.6242|0.6347|0.9508|1.1891|1.1207|1.8179|1.9233|0.9896|1.4044|1.6849|1.7037|2.0247|3.0741|4.0563|4.6667|4.1481|4.8148|6.1667|6.4444|8.1111|10.1267|8.4167|7.5433|9.4167|7.3333|3.6267|4.4167|3.1667|4.6667|3.7933|3.6467|3.6667|3.2933|3.1033|5.0833|4.86|5.9567|4.48|5.0167|5.9133|5.8167|5|5.0367|5.5833|6.42|6.4667|6.7933|8.0433|8.75|8.4|10.4733|10.715|12.005|10.525|11.23|11.065|11.665|14.155|14.26|14.285|13.855|13.7|12.26|14.505|13.335|13.23|10.52|7.79|11.03|12.42|13.61|14.58|12.61|14.505|15.94|18.64|20.875|16.625|17.82|18.59|19.39|22.185|20.49|22.185|27.305|29.115|33.96|28.55|26.06|25.06|29.47|33.45|28.48|21.64|16.71|18.42|20.32|23.03|21.95|24.97|28.01|28.85|31.88|28.9|34.77|39.05|31.89|35.73|27.54|28.26|33.74|15.2|23.81|25.84|31.25|38.32|33.64|29.84|28.81|22.56|20.16|15.39|10.93|17.05|14.69|8.06|8.89|11.21|13.52|17.42|22.2|13.91|18.08|
2025-07-04 01:59:56|russ2000_0077|WBS|price|0|||||||||||||||||||||||||||||||||||||6.375|7|7.125|9.5|9.25|9.25|10.125|11.435|9.25|11.25|11.625|9.25|10.81|11.935|13.125|14.75|14|14|17.625|18.375|17.565|22.75|29.375|33.25|34.75|33.25|24.37|27.44|28.87|27.12|25.5|23.56|23|22.19|26.94|28.31|29.31|32.78|32.96|31.53|37.43|38.24|33.58|34.8|35.12|37.8|39.88|45.86|50.71|47.02|49.39|50.64|45.41|46.69|44.96|46.9|48.46|47.44|47.11|48.72|48.01|42.67|42.12|31.97|27.87|18.6|25.25|13.78|4.25|8.05|12.47|11.87|17.49|17.94|17.56|19.7|21.43|21.02|15.3|20.39|22.67|21.66|23.7|20.55|24.26|25.68|25.53|31.18|31.06|31.54|29.14|32.53|37.05|39.55|35.63|37.19|35.9|33.95|38.01|54.28|50.04|52.22|52.55|56.16|55.4|63.7|58.96|49.29|50.67|47.77|46.87|53.36|22.9|28.61|26.41|42.15|55.11|53.34|54.46|55.84|56.12|42.15|45.2|47.34|39.42|37.75|40.31|50.76|50.77|43.59|46.61|55.22|51.55|54.6|
2025-07-04 02:00:01|russ2000_0081|SYNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|10.9133|10.2|3.1333|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|228.48|121.23|101.22|95.95|105.98|83.72|83.35|114.61|98.81|87.61|78.48|74.62|63.06|63.32|
2025-07-04 02:00:05|russ2000_0082|PEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.65|21.03|19.29|18.2|20.59|22.22|20.1|15.11|19.23|22.74|23.12|23.69|23.2|25.57|25.42|28.15|30.75|35.09|36.73|37.34|46.36|46.57|43.92|35.2|27.76|28.51|26.75|25.83|30.67|28.24|33.53|36.03|38.07|34.69|38.75|36.16|27.55|31.06|28.46|27.46|27.13|6.2|13.3|12.53|18.61|24.29|23.85|22.97|22.27|24.46|17.26|15.39|13.2|13.46|12.82|13.37|15.44|15.58|13.9|13.55|13.55|10.15|9.51|
2025-07-04 02:00:08|russ2000_0083|WSO|price|0.059839605181986||||||||||||||||||||||||||||||||||||2.4474|2.6104|2.4563|3.2237|3.757|4.2578|4.24|3.4548|4.1363|4.5422|4.8889|3.2237|3.52|3.6385|6.4444|7.3911|11.5556|12.6133|10.8333|12.92|17|16.5867|20.0867|15.6667|17.92|19.5|20.7533|16.94|14.63|19.63|14.56|10.13|10.44|12.88|13.94|9.42|11.58|12.94|14.2|12.99|17.85|18.09|14.2|16|13.68|15.49|17.43|21.41|29|29.15|29.24|28.46|42.1|43.39|47.36|56.83|71.05|63.45|44.32|49.8|51.07|53.17|49.91|41.64|41.42|45.37|49.87|41.09|34.03|42.95|52.46|51.22|56.88|59.22|55.71|55.97|69.71|70.89|59.18|61.66|74.04|71.95|67.94|68.35|84.18|84.38|93.35|95.29|99.91|102.91|89.57|101.62|125.7|120.29|128.24|123.03|134.74|134.47|144.04|137.29|143.18|138.8|150.77|166.57|180.97|167.42|172.51|148.18|143.21|158.47|162.62|176.3|158.03|160.99|236.07|224.14|260.75|292.86|282.44|289.58|304.64|266.78|273.95|270.96|318.16|346.38|378.19|348.89|431.97|447.72|489.49|473.01|508.3|459.84|457|
2025-07-04 02:00:13|russ2000_0084|BERY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:00:14|russ2000_0085|IDA|price|0||||||||||||||||||||||||||||27|26.87|24.5|24.62|25.75|26.62|24.62|26.75|28.75|24.87|25.37|27|27.5|30.25|31|32.75|30.37|27.5|22.75|23.88|23.5|23.75|25.25|27.75|30|29|31.13|31.38|31.13|29.75|31.38|31.56|37.63|37.69|34.63|33.81|36.19|29.44|31.5|30.13|26.81|34.75|32.25|46.25|49.06|38.21|34.88|35.76|40.6|40.5|27.7|24.33|24.83|22.8|26.25|25.5|29.92|29.9|27|29.06|30.57|28.37|30.63|30.13|29.3|32.52|34.29|37.81|38.65|33.84|32.04|32.74|35.22|32.11|28.89|29.09|29.45|23.36|26.14|28.79|31.95|34.62|33.27|35.92|36.98|38.1|39.5|37.78|42.41|41.12|42.08|43.27|43.35|48.27|47.76|48.4|51.84|55.47|57.83|53.61|66.19|62.87|56.14|64.71|68|74.59|81.35|78.28|80.55|82.96|85.35|87.93|91.36|88.27|92.24|99.23|93.06|99.54|100.43|112.67|106.8|87.79|87.37|79.9|96.03|99.97|97.5|103.38|113.31|115.36|105.92|99.01|107.85|108.33|102.6|93.65|98.32|92.89|93.15|103.09|109.28|116.22|115.45|
2025-07-04 02:00:19|russ2000_0086|POOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.8893|0.9165|1.273|1.5802|1.7778|1.8217|1.8656|1.855|2.2716|2.535|2.963|3.2263|2.5679|2.9886|2.7654|5.1121|4.642|5.124|6.0504|6.963|8.7793|8.9067|9.6296|10.2044|9.4889|12.2|13.9556|12.3378|12.1822|12.9778|13.2044|15.2844|18.5533|21.7867|24.84|30|26.74|31.9|31.86|35.09|34.93|37.22|46.91|43.63|38.5|39.17|35.8|39.03|24.98|19.83|18.89|17.76|23.33|17.97|13.4|16.56|22.22|19.08|22.64|21.92|20.07|22.54|24.11|29.81|26.18|30.1|37.42|40.46|41.58|42.32|48|52.41|56.07|58.14|61.32|56.56|53.92|63.44|69.76|70.18|72.3|80.78|87.74|94.03|94.52|104.34|119.33|117.57|108.17|129.65|146.22|151.5|166.88|148.65|164.97|191|201.7|212.38|196.77|271.87|334.54|372.5|345.24|458.66|434.41|566|422.85|351.23|318.21|302.33|342.44|374.64|356.1|398.71|403.5|307.33|376.8|340.94|318.35|291.48|
2025-07-04 02:00:23|russ2000_0087|MPW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|9.8|9.96|10.8|10.9|13.39|15|15.26|13.18|13.59|10.47|10.85|10.63|10.12|6.28|4.21|6.05|7.96|10.23|10.92|9.43|10.15|10.62|11.25|11.44|9.99|10.09|9.54|8.96|10.58|11.79|15.3|14.19|12.76|12.51|12.47|13.15|12.84|13.88|15.22|13.13|11.41|11.72|12.6|15.29|14.33|12.09|12.33|13.22|13.06|13.65|12.77|14.02|14.77|16.14|18.34|17.11|18.89|20.7|14.07|18.26|17.01|21.65|21.4|20.22|20.66|23.05|20.36|15.57|13.14|11.32|7.89|9.23|6.02|4.91|4.4|4.71|6.24|3.77|6.04|4.5|
2025-07-04 02:00:26|russ2000_0088|GEO|price|0||||||||||||||||||||||||||||||||||||||||||||||1.0139|1.5|1.875|3.1528|2.5278|2.5556|2.8056|4.3333|7.4167|4.9444|4.4444|3.5556|6.4722|6.8889|5.9722|5.5694|5.1944|4.9306|6.3611|4.2917|4.4028|2.9722|2.5972|2.1389|1.6667|1.7361|1.6389|2.0111|2.9111|2.9778|3.08|3.3333|3.2444|2.52|2.4689|2.1778|3.0467|3.7889|5.0667|5.1111|4.5333|4.5444|5.9067|6.3511|5.5667|5.8889|5.0956|7.4089|7.7889|9.3889|12.5067|15.1067|19.4|19.74|18.6667|18.96|15|13.4733|12.02|8.8333|12.3867|13.4467|14.5867|13.2133|13.8333|15.5667|16.44|17.0933|15.3533|12.3733|11.1667|12.6733|15.1467|18.4467|18.8|25.08|22.6333|22.1667|21.48|21.4933|23.82|25.48|26.9067|29.16|22.7733|19.8267|19.2733|23.1133|22.7867|15.8533|23.9533|30.9133|29.57|26.9|23.6|20.47|27.54|25.16|19.7|19.2|21.01|17.34|16.61|12.16|11.83|11.34|8.86|7.76|7.12|7.47|7.75|6.61|6.6|7.7|10.95|7.89|7.16|8.18|10.83|14.12|14.36|12.85|27.98|29.21|23.95|
2025-07-04 02:00:31|russ2000_0089|SUI|price|0||||||||||||||||||||||||||||||||||||||||||||20.12|22.5|23.38|23|22.5|22.5|25|26|26.38|27.25|26.88|28.5|34.5|32|33.63|35.88|35.94|34.75|33.13|33.56|34.81|31.75|35.5|33.06|32.19|28.88|33.44|31.63|33.5|33|35.35|36.65|37.25|39.3|41.75|36.7|36.57|35.8|39.3|39.4|38.7|42.82|37.65|39.19|40.25|35.8|37.19|32.76|31.4|35.35|32.53|31.96|32.36|31.02|29.77|30.08|21.07|20.5|18.23|19.81|14|11.83|13.78|21.52|19.75|25.2|25.96|30.7|33.31|35.65|37.31|35.19|36.53|43.33|44.24|44.12|39.89|49.33|49.76|42.62|42.64|45.09|49.84|50.5|60.46|66.72|61.83|67.76|68.53|71.61|76.64|78.48|76.61|80.33|87.69|85.68|92.78|91.37|97.88|101.54|101.71|118.52|128.19|148.45|150.1|124.85|135.68|140.61|151.95|150.04|171.4|185.1|209.97|175.29|159.36|135.33|143|140.88|130.46|118.34|133.65|128.58|120.34|135.15|122.97|128.64|126.49|
2025-07-04 02:00:35|russ2000_0090|ACAD|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|25.32|13.01|16.73|15.45|18.43|23.84|25.58|29.05|18.2|14.75|15.69|16.87|17.07|22.71|
2025-07-04 02:00:39|russ2000_0091|ACHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.58|9.53|16.14|17.52|23.2|22.41|28.53|34.01|39.91|47.94|47.67|46.6|51.14|62.96|72.77|75.495|74.21|63.37|54.17|53.32|50.2|33.96|39.74|47.58|44.84|32.2|41.11|43.39|35.45|25.91|30.27|34.31|32.29|32.86|14.68|24.95|29.94|48.42|56.81|63.48|63.74|60.05|65.23|69.05|82.18|81.57|69.8|79.32|70.94|78.68|77.11|67.08|77.94|38.07|28.69|22.69|
2025-07-04 02:00:41|russ2000_0092|MOG.A|price|0|4.2223|6.4445|5.037|5.1852|3.8889|4.2593|4.1111|3.2223|4.8518|4.5926|4.7778|5.6296|5.7037|4.8149|4.4074|4.3333|4.5926|4.963|5.2593|2.8148|3.4815|3.5185|3.037|2.4074|2.4074|2.6297|3.037|2.3333|2.0741|2.7408|1.963|1.8889|2.1111|2.5926|2.0741|2.2593|1.4815|1.5556|1.2963|1.7778|1.8519|2.0741|2.2593|2.4815|2.2963|2.5185|2.2963|2.741|2.815|3.741|4.1482|5.111|5.333|7.259|6.667|6.926|6.926|9.333|11.815|10.352|12.481|11.315|8.574|11.593|9.037|10.185|8.555|8|5.445|7.815|8.926|8.593|10.519|11.541|10.031|9.689|14.2222|19.0578|12.56|13.7956|13.6|15.4445|17.4222|21.9556|22.7467|24.74|24.2|30.2333|30.1333|31.49|29.52|28.38|35.49|34.22|34.66|38.19|41.65|44.11|43.94|45.81|42.21|37.24|42.88|36.57|22.87|25.81|29.5|29.23|35.42|32.23|35.51|39.8|45.91|43.52|32.62|43.93|42.89|41.35|37.87|41.03|45.83|51.53|58.67|67.94|65.51|72.89|68.4|74.03|75.05|70.68|54.07|60.6|45.68|53.92|59.54|65.68|67.35|71.72|83.43|86.85|82.41|77.96|85.97|77.48|86.95|93.61|81.12|85.33|50.53|52.98|63.53|79.3|83.15|84.06|76.23|80.97|87.8|79.39|70.35|87.76|100.75|108.43|112.96|144.78|159.65|167.3|202.02|196.84|173.35|180.97|
2025-07-04 02:00:46|russ2000_0094|ENS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.94|15.25|12.39|13.01|13.87|13.26|12.95|19.06|16.17|16.25|16.72|18.58|18.23|24.07|23.69|35.68|19.71|9.8|13.3|16.47|22.05|21.96|24.78|22.96|24.92|32.3|38.28|32.31|21.02|24.5|34.87|33.72|35.36|36.82|45.01|50.04|59.85|69.61|67.68|69.96|60.26|59.99|64|72.54|51.47|57.08|55.85|62.48|67.77|80.37|78|75.58|68.62|69.7|67.9|78.43|87.07|74.64|65.16|65.75|67.18|76.76|47.49|63.43|67.25|82.21|91.6|95.17|76.09|75.55|76.32|59.23|58.83|72.14|83.98|102.13|93.7|96.75|92.86|105.19|100.2|92.43|97.57|83.97|
2025-07-04 02:00:49|russ2000_0095|FICO|price|0||||||||||||||||||||||||||||||||||||||||||||3.8889|3.8519|4.3333|5.2415|8.3333|7.1111|8.8148|8.5926|7.6681|8.8889|13.1111|11.4815|11.5941|10.7052|13.2237|13.1111|9.8696|11.1852|11.2593|9.8904|13.6859|10.9807|10.3881|8.3141|15.7037|11.52|13.037|12.6489|15.1111|17.3363|27.4756|20.9911|28.0089|28.1733|21.9133|21.8|28.4667|33.88|34.3|39.3067|32.7733|36.08|33.38|29.2|36.68|34.44|36.5|44.8|44.17|39.62|36.31|36.57|40.65|38.68|40.12|36.11|32.15|21.52|20.77|23.05|16.86|14.07|15.46|21.49|21.31|25.34|21.79|24.66|23.37|31.61|30.2|21.83|35.84|43.9|42.28|44.26|42.03|45.69|45.83|55.28|62.84|55.32|63.76|55.1|72.3|88.72|90.78|84.5|94.18|106.09|113.01|124.59|119.22|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|466.46|400.9|412.01|598.58|702.69|809.21|868.53|1164.01|1249.61|1488.66|1943.52|1990.93|1844.16|1827.96|
2025-07-04 02:00:54|russ2000_0096|PCRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.91|7.0499|11.98|10.45|8.64|11.09|16.25|17.97|17.02|27.24|27.82|40.808|56.97|74.01|88.5|105.25|93.51|89.92|77.14|55.99|77.02|48.66|38.01|36.81|30.9|48.15|47.2|35.9|45.1|32.25|30.55|51.35|43.92|39.7|43.2|37.16|45.39|32.52|45.26|59.89|58.38|70.27|60.68|57.15|61.34|75.37|57.32|55.03|38.67|40.28|39.75|33.43|33.62|29.47|28.38|14.345|19.47|23.67|24.62|
2025-07-04 02:00:57|russ2000_0097|EME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.345|3.0325|3.7825|3.7825|3.25|3.6875|3.97|5|5.125|5.375|4.7825|3.875|4.0325|4.2975|6.2975|4.8125|4.5625|5.25|5.7975|6.5|6.375|7.6575|9.0375|7.975|11.35|14.5|14.5025|12.425|13.2525|12.0625|12.34|10.6375|10.975|9.175|10.995|9.405|11.295|11.705|12.225|14.825|16.8825|24.83|24.335|27.42|28.425|29.49|36.45|31.36|23.63|22.21|28.53|26.32|22.43|17.17|20.12|25.32|26.9|24.63|23.17|24.59|28.98|30.97|29.31|20.33|26.81|27.72|27.82|28.54|34.61|42.39|40.65|39.13|42.44|46.79|44.53|39.96|44.49|46.47|47.77|44.25|48.04|48.6|49.26|59.62|70.76|62.95|65.38|69.38|81.75|77.93|76.18|75.11|59.69|73.08|88.1|86.12|86.3|61.32|66.14|67.71|91.46|112.16|123.19|115.38|127.39|112.63|102.96|115.48|148.11|162.59|184.78|210.39|215.43|350.2|365.08|430.53|453.9|369.63|534.89|
2025-07-04 02:01:01|russ2000_0098|UMPQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:02|russ2000_0099|EEFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.06|11.5|7.75|7.63|4.38|3.13|2.69|2.25|2.06|2.5|7.56|10.63|8.75|6.94|4.94|6.5|8.96|11.05|18.1|17|15.99|5.03|7.51|8.01|10.75|12.16|18.04|19.01|23.13|18.72|26.02|28.55|29.07|29.59|27.8|37.83|38.37|24.55|29.69|26.86|29.16|29.77|30|19.26|16.9|16.73|11.61|13.06|19.39|24.03|21.95|18.43|12.79|17.99|17.44|19.33|15.41|15.74|18.48|20.89|17.07|18.79|23.6|26.34|31.86|39.88|47.85|41.59|48.24|47.79|54.9|58.75|61.7|74.09|72.43|74.11|69.19|81.83|72.43|85.52|87.37|94.79|84.27|78.92|83.77|100.22|102.38|142.59|168.24|146.3|157.56|85.72|95.82|91.1|144.92|138.3|135.35|127.28|119.17|130.15|100.59|75.76|94.38|111.9|117.37|79.38|101.49|109.93|103.5|99.23|102.84|106.85|101.38|
2025-07-04 02:01:06|russ2000_0100|CMPR|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|35.28|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|64.84|40|26.89|26.74|33.88|57.6|69.93|81.56|89.85|83.68|81.91|73.88|45.08|45.96|
2025-07-04 02:01:09|russ2000_0101|LTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5052|5452|5500|3252|1376|1900|1824|2876|3152|3024|3600|2900|2624|3176|3380|3740|2640|3028|2600|2056|1380|2360|2120|3200|4420|7000|7240|7720|9676|12880|14240|13980|12416|14992|15676|13016|15244|21992|27560|33660|32100|26820|28240|20480|22800|16100|16720|24060|26360|33340|35300|37020|58880|61560|51180|57040|41300|46480|58180|52200|50560|47120|43480|33780|30160|32620|30100|26840|22740|23960|16120|14080|9760|10780|14000|13200|16240|16360|25340|22140|26500|27800|30780|19780|18800|20600|21160|18740|17160|||2700|3120|3420|3400|4840|3740|821|702|620|188|970|790|1080|1080|1180|1121|899.8|26.41|27.58|31.28|40.64|
2025-07-04 02:01:13|russ2000_0103|OPK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4|4.25|4.25|4.12|3.75|2.12|3.25|2.62|7.37|6.88|10.25|7|6.25|6.88|8.44|6.31|6.56|7.5|10.31|10.12|9.44|7.38|4.06|3.65|3.21|3.33|1.6|0.81|0.55|0.35|0.35|0.52|0.54|0.9|0.89|0.73|0.69|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|3.44|2.53|1.89|1.25|1.46|2.17|1.6|1.51|1.2|1.25|1.49|1.47|1.66|1.32|
2025-07-04 02:01:17|russ2000_0105|POR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|26.3|24.99|27.41|29.68|27.3|27.8|26.84|22.32|23.52|24.25|18.3|18.05|19.43|20.81|20.7|19.36|18.37|20.39|22.03|23.8|25.17|24.25|25.42|24.88|26.12|27.4|27.15|30|30.23|28.9|29.92|31.99|34.12|33.01|39.28|37.14|33.17|35.61|37.13|38.99|42.99|43.43|43.26|44.69|46.51|46.57|45.07|40.22|42.68|46.98|44.94|51.04|53.8|55.85|55.46|47.47|41.24|35.35|42.09|46.81|46.44|48.14|52.39|53.98|48.88|50.46|49.44|47.3|47.47|43.8|43.27|41.1|42.3|48.84|43.77|44.56|40.26|
2025-07-04 02:01:20|russ2000_0107|RH|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9|36.08|38|66.68|65.83|58.97|62.65|84.73|75.73|93.2|89.79|103.29|100.25|61.8|44.16|29.72|30|28.11|46.72|72.7|89.92|104.56|87.22|137.66|117.84|130.62|111.54|129.21|184.94|225.85|143.78|282.93|351.97|495.69|641.44|673.07|672.41|366.91|337.16|271.19|231.64|308.99|245.99|381.18|231.18|270.52|245.29|260.65|318.05|418.74|155.79|206.7|
2025-07-04 02:01:23|russ2000_0108|SKX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|1.5833|1.27|2.3533|5.27|5.0433|5.1667|8|9.7433|3.8933|4.8733|6.3033|7.2033|3.18|2.83|2.1633|2.4667|2.4733|2.7167|4.37|4.3333|4.84|4.32|5.16|4.7533|5.4567|5.1067|8.31|8.0367|7.8367|11.1033|11.19|9.7333|7.3667|6.5033|6.7367|6.5867|5.61|4.2733|2.2233|3.2567|5.7133|9.8033|12.1067|12.1733|7.83|6.6667|6.8467|4.8267|4.6767|4.04|4.24|6.79|6.8|6.1667|7.05|8.0033|10.37|11.0433|12.18|15.2333|17.77|18.4167|23.97|36.5967|44.6933|30.21|30.45|29.72|22.9|24.58|27.45|29.5|25.09|37.84|38.89|30.01|27.93|22.89|33.61|31.49|37.35|43.19|23.74|31.38|30.22|35.94|41.71|49.83|42.12|43.4|40.76|35.58|31.72|41.95|47.52|52.66|48.95|62.34|61.26|69.12|66.92|67.24|56.78|63.1|
2025-07-04 02:01:27|russ2000_0110|CLNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:28|russ2000_0111|PRAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8667|6.49|7.1767|10.7267|8.4733|8.9667|9.1333|8.5733|9.69|13.2333|11.3267|13.1867|14.7667|15.26|15.08|15|14.6733|15.3233|14.8767|19.66|17.87|12.7833|14.77|13.3467|16.21|10.6267|8.9467|11.9533|15.3367|15.21|18.4733|22.8367|21.8167|25.71|27.3|28.57|20.7333|21.66|24.37|28.01|34.34|33.6767|41.9267|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|45|36.25|35.18|33.95|40.42|22.62|20.98|25.92|23.45|19.06|22.04|20.65|19.69|15.29|
2025-07-04 02:01:31|russ2000_0112|CRZO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:32|russ2000_0116|ABMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:33|russ2000_0117|DRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.33|11.6|11.9|13.81|14.3|17.3|17.66|18.4|19.18|17.52|16.21|12.69|11.87|9.1|4.71|4.01|5.7|8.25|8.68|10.08|9|9.76|11.55|10.96|10.22|7.24|9.73|10.22|10.3|9.7|9.01|9.14|9.29|10.68|11.41|11.72|12.79|12.82|15.45|13.99|13.45|10.81|9.81|9.85|9.74|8.88|11.53|10.86|11.66|10.89|11.46|10.62|12.32|11.62|8.98|10.83|10.21|10.28|11.28|2.15|5.38|5.07|8.35|10.3|10.1|9.59|9.55|10.39|8.07|7.7|8.07|7.73|7.85|7.98|9.32|9.62|8.28|8.95|9.32|7.64|7.62|
2025-07-04 02:01:36|russ2000_0118|CLDX|price|0.1248492159228|||||||||||||821.25|753.75|517.5|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|506.25|742.5|776.25|630|495|517.5|427.5|360|281.25|286.875|270|450|528.75|708.75|450|219.375|281.25|264.375|495|393.75|1710|1237.5|1170|1518.75|776.25|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|320.4|273.6|264.6|262.8|210.6|117.18|106.2|146.9985|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|34.06|30.55|30.72|35.13|35.98|31.44|35.36|23.52|41.97|37.42|38.11|26.06|18.15|20.83|21.99|
2025-07-04 02:01:41|russ2000_0119|IDTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:42|russ2000_0120|CBRL|price|1||||||||||||||||||||||||||||24.77|20.08|26.29|21.08|30.89|28.54|33.76|36.75|43.22|31.55|33.3|40.26|44|27.22|25.86|26.36|27.75|27.75|23.25|22|22|21.25|21|17|19.63|23.63|21.25|20.38|27.25|26.75|28.63|29.5|34.63|36.75|30.25|25.88|22.88|20.19|15.13|13.38|9.25|13.88|11.88|17.88|20.19|19.75|19.39|25.11|30.6|30.35|29.92|23.43|31.9|31.88|35.24|38.77|37.53|37.55|33.22|36.26|41.11|38.53|39.17|34.69|43.9|40.71|32.67|43.91|46.88|44.58|38.43|39.9|31.27|36.94|24.17|19.92|17.57|32.61|28.86|33.15|36.96|49.37|48.98|53.89|51.48|51.23|45.11|42.38|52.45|57.52|62.66|63.65|64.82|82.74|97.9|109.87|99.01|94.74|96.96|115.35|134.51|132.48|151.89|137.46|131.23|146.41|157.41|138|158.06|160.19|155.45|156.13|176.48|164.59|146.495|158.68|167.28|168.74|173.71|155.5|152.93|97.4|110.47|113.82|135.31|167.47|136.18|133.17|119.14|110.99|95.07|114.22|111.58|106.16|93.2|66.36|77.35|58.19|45.83|47.57|64.98|42.7|66.97|
2025-07-04 02:01:47|russ2000_0121|SWX|price|0||||||||||||||||||||||||||||9.69|11.01|10.01|8.68|8.37|10.7|7.67|6.86|7.31|9.25|10.17|10.57|9.99|12.96|12.72|13.06|12.16|15.75|18|17.63|14.13|14.75|14.25|15.63|17.63|17.25|16.13|17.5|19.25|17.38|19.88|19.63|18.69|20.88|24.44|20.44|26.63|27.5|28.63|26.94|23|19.06|17.5|20.94|21.88|20.85|23.68|21.2|22.35|24.87|24.75|22.25|23.45|20.35|21.18|22.7|22.45|23.4|24.13|23.95|25.4|24.16|25.51|27.39|26.4|27.95|31.34|33.32|38.37|38.87|33.81|28.29|29.77|27.96|29.73|30.26|25.22|21.07|22.21|25.58|28.53|29.92|29.5|33.59|36.67|38.97|38.61|36.17|42.49|42.74|43.65|44.2|42.41|47.46|46.79|50|55.91|53.45|52.79|48.58|61.81|58.17|53.21|58.32|55.16|65.85|78.71|69.86|76.62|82.91|73.06|77.62|80.48|67.63|76.27|79.03|76.5|82.26|89.62|91.04|75.97|69.56|69.05|63.1|60.75|68.71|66.19|66.88|70.05|78.29|87.08|69.75|61.88|62.45|63.65|60.41|63.35|76.13|70.38|73.76|70.71|71.8|74.39|
2025-07-04 02:01:51|russ2000_0123|PRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|22.07|20.34|24.7|25.49|21.75|20.13|23.61|25.7|25.5|29.57|29.67|32.78|36.82|40.67|43.51|48.76|47.57|49.82|54.78|51.14|45.64|43.34|48.88|44.7|55.6|55.86|69.7|79.85|74.9|76.8|102.8|100.95|100.25|117.1|97.38|122.44|118.87|125.54|132.07|71.03|116.17|118.31|133.97|147.09|153.1|144.29|154.03|134.31|119.89|130.2|141.1|166.63|194.14|204.68|206.08|250.3|235.06|256.56|271.72|287.77|268.58|
2025-07-04 02:01:54|russ2000_0125|HMHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:55|russ2000_0127|VSAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.69|7.25|10.375|6.815|8.875|9.595|4.125|5.03|4.47|7.625|8.94|24.94|36|27.125|22.38|13.13|15.13|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|48.8|30.63|30.23|31.65|33.84|41.26|18.46|27.95|18.09|12.7|11.94|8.51|10.42|14.6|
2025-07-04 02:01:58|russ2000_0128|NJR|price|0||||||||||||||||||||||||||||2.2533|2.2644|2.3089|2.2933|2.3889|2.3533|2.5178|2.7244|2.8622|2.7222|2.9378|3.3222|3.6756|4.0133|4.3044|4.5756|4.1267|5.4178|4.8889|4.6956|5.0289|4.9444|5.14|5.7511|6.6956|6.4178|6.3889|6.2222|6.5|6.3333|6.9733|7.1956|8.9022|8.7089|7.9311|7.9178|8.7778|7.9022|8.32|8.8889|8.68|9.5|8.4578|9.0289|9.6111|9.1444|10.0444|9.8244|10.4|10.08|9.95|10.9667|10.53|10.8833|11.8333|12.0133|12.8367|12.6|13.86|13.8|14.4467|14.51|16.0833|15.3267|13.9633|15.0833|15.5933|16.4333|16.1933|16.6833|17.0067|16.53|16.6733|15.525|16.325|17.945|19.675|16.99|18.52|18.155|18.7|18.78|17.6|19.61|21.555|21.475|22.305|21.285|24.6|22.285|21.805|22.86|19.81|22.425|20.765|22.025|23.12|24.9|28.58|25.255|30.6|31.06|27.55|30.03|32.96|36.43|38.55|32.86|35.5|39.6|39.7|42.15|40.2|40.1|44.75|46.1|45.67|49.79|49.77|45.22|44.57|33.97|32.65|27.02|35.55|39.87|39.57|34.81|41.06|45.86|44.53|38.7|49.62|53.2|47.2|40.63|44.58|42.91|42.74|47.2|46.65|49.06|44.82|
2025-07-04 02:02:04|russ2000_0131|UBSI|price|0|||||||||||||||||||||||||||||6.375|6.315|5|5.125|5.875|6.75|7.125|6.75|9|8.875|9.875|10|11.25|11|12.875|13.125|13.19|12.5|12.25|12|12.875|13.125|14.815|14.625|14.625|13.5|14.69|16.5|17.19|21.125|22.5|23.875|25.75|34.13|25.81|26.5|22.88|26.5|24.31|23.88|22|18.19|19.63|21.25|22.13|26.8|27|28.86|29.53|29.38|29.01|29.06|27.7|28.63|29.95|31.19|30.5|32.5|34.65|38.15|33.14|35.61|34.95|35.24|38.27|36.63|37.22|38.65|35.03|31.8|30.44|28.02|26.65|22.95|35|33.22|17.24|19.54|19.59|19.97|26.22|23.94|24.89|29.2|26.52|24.48|20.09|28.27|28.86|25.88|24.91|24.34|26.61|26.45|28.98|31.45|30.62|32.33|30.93|37.45|37.58|40.23|37.99|36.99|36.7|37.51|37.67|46.25|42.25|39.2|37.15|34.75|35.25|36.4|36.35|31.11|36.24|37.09|37.87|38.66|23.08|27.66|21.47|32.4|38.58|36.5|36.38|36.28|34.88|35.07|35.75|40.49|35.2|29.67|27.59|37.55|35.79|32.44|37.1|37.55|34.67|36.43|
2025-07-04 02:02:08|russ2000_0132|NHI|price|0||||||||||||||||||||||||||||||||||||||||||||27.25|27|27.25|27.88|26.13|25.25|27.25|30.25|33.13|32.5|32.75|33.38|37.88|37.13|39.25|38.88|41.88|39.75|33.13|31|24.69|21.5|22.81|16.44|14.88|11.94|11.03|6.75|7.38|11.63|10.3|13.45|14.8|14.6|16|15.25|16.08|15.35|18.44|18.23|24.88|30.8|27.19|28.44|29.18|25.98|28.07|27.61|25.96|25.4|26.89|28.33|33|31.34|31.72|30.91|27.9|31.25|28.51|34.18|27.43|26.87|26.71|31.65|36.99|38.76|38.56|44.06|45.02|47.92|44.43|42.13|43.98|48.78|50.92|51.44|56.53|65.45|59.86|56.89|56.1|60.46|62.56|57.14|69.96|71.01|62.3|57.49|60.87|66.52|75.09|78.48|74.17|72.63|79.2|77.29|75.38|67.29|73.68|75.59|75.54|78.55|78.03|82.39|81.48|49.52|60.72|60.27|69.17|72.28|67.05|53.5|57.47|59.01|60.61|56.53|52.22|51.58|52.42|51.36|55.85|62.83|67.73|84.06|69.3|73.86|70.12|
2025-07-04 02:02:13|russ2000_0134|RHP|price|0||||||||||||||||||||||||||||||||||||||||||||28.25|25.25|24.5|22.75|22.75|26.25|25.25|27.13|27.75|27|28.13|22.63|22.88|21.5|23.06|25.81|31.94|35.75|32.25|29.81|30.13|24.25|30|29.5|29.94|27.13|21.5|23.88|20.88|26.6|28.8|20.1|24.6|26.6|22.05|18.92|20.6|17.95|19.57|24.55|29.85|30.9|31.39|31|41.53|40.4|46.49|47.65|43.59|45.38|43.64|43.85|50.93|52.87|53.64|53.22|40.47|30.29|23.96|29.37|10.84|8.33|12.71|20.1|19.75|29.29|22.09|30.5|35.94|34.68|30|19.34|24.14|30.8|38.56|39.53|38.46|45.75|39.01|34.51|41.78|42.52|48.15|47.3|52.74|60.91|53.11|49.23|51.64|51.48|50.65|48.16|63.01|61.83|64.01|62.49|69.02|77.45|83.15|86.17|66.69|82.24|81.09|81.81|86.66|35.85|34.6|36.8|67.76|77.51|78.96|83.7|91.96|92.77|76.03|73.59|81.78|89.73|92.92|83.28|110.06|115.61|99.86|107.24|104.34|91.44|98.67|
2025-07-04 02:02:16|russ2000_0136|MDSO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:17|russ2000_0137|HNI|price|0|2.875|2.9688|2.8125|2.7188|2.6563|2.4375|2.4375|2.0938|2.2188|2.7188|3.0625|3.8125|4.4375|4.7032|4.3125|4.625|5.3125|4.25|5.6875|4.9375|4.625|5.0625|4.875|4.5625|5.0625|6.875|7.4375|9.4375|9.1875|10.4375|8|7.25|8.4375|8.625|9.25|9.625|10|9.5|10.375|11.75|13.3125|14.25|14|14|16.625|13.75|12.625|13.375|13.5|13.25|14.5|11.625|11.5|14.25|19.875|16.5|18.563|22.125|29|29.5|36.75|34|23.625|23.9375|21.9375|29.1875|19.25|21.9375|25.75|23.8125|24.625|25.5|22.97|24.22|21.96|27.65|28.41|27.22|25.45|28.28|28.5|30.5|36.96|43.32|37.16|42.33|39.58|43.05|44.95|51.15|60.22|54.93|59|45.35|41.58|44.41|45.93|41|36|35.06|26.89|17.66|25.34|15.84|10.4|18.06|23.6|27.63|26.63|27.59|28.76|31.2|31.56|25.12|19.13|26.1|27.75|25.75|25.51|30.06|35.49|36.07|36.18|38.83|36.56|39.11|35.99|51.06|55.17|51.15|42.9|36.06|39.17|46.49|39.8|55.92|46.09|39.87|41.47|38.57|36.09|37.2|44.24|35.43|36.29|35.38|35.5|37.46|25.19|30.57|31.38|34.46|39.56|43.97|36.72|42.05|37.05|34.69|26.51|28.43|27.84|28.18|34.63|41.83|45.13|45.02|53.84|50.37|44.35|49.18|
2025-07-04 02:02:22|russ2000_0139|BID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:23|russ2000_0140|HR|price|0|||||||||||||||||||||||||||||||||||||||||19.75|19.25|23.375|22.5|20|21.375|20.875|21|19.75|20.25|20.75|23|21.875|23.75|23.625|26.5|27.375|27.875|28.438|28.938|28.25|27.25|25.5|22.3125|19|21|18.6875|15.625|16.75|17.0625|21.125|21.25|24.1|26.3|25.5|28|30.36|32|31.1|29.25|24.42|29.15|31.98|35.75|42.7|37.48|39.04|40.7|36.44|38.61|40.14|33.27|37.38|31.85|38.41|39.54|37.3|27.78|26.66|25.39|26.15|23.77|29.15|23.48|14.99|16.83|21.13|21.46|23.29|21.97|23.39|21.17|22.7|20.63|16.85|18.59|22|23.84|23.05|24.01|28.39|25.5|23.11|21.31|24.15|25.42|23.68|27.32|27.78|23.26|24.85|28.32|30.89|34.99|34.06|30.32|32.5|34.15|32.34|32.12|27.71|29.08|29.26|28.44|32.11|31.32|33.5|33.37|27.93|29.29|30.12|29.6|30.32|30.2|29.78|31.64|27.48|27.2|20.85|19.27|19.33|18.86|15.27|17.23|14.15|16.48|18.15|16.95|16.9|15.86|
2025-07-04 02:02:27|russ2000_0141|POST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4223|20.6441|21.3133|21.1477|23.8525|29.117|30.1588|30.0553|33.9261|40.3222|33.8364|24.3216|29.3033|33.4914|35.8373|46.4491|43.2408|47.4427|55.4188|54.1079|55.3912|58.9584|52.6796|59.5863|54.2873|51.6033|60.3797|68.1972|60.9455|72.1714|70.8536|73.2409|74.5104|51.555|59.3379|59.3931|69.9773|72.7924|74.6622|72.9856|76.4148|67.74|81.54|85.57|91.53|87.92|86.34|87.65|88.72|105.97|103.57|114.65|113.51|111.49|109.03|
2025-07-04 02:02:30|russ2000_0142|OLN|price|0||||||||||||||||||||||||||||17.645|17.485|15.7|10.715|12.245|14.505|16.43|15.935|13.75|17.485|16.01|14.27|16.355|16.03|16.28|15.7|18.57|23.815|26.94|29.565|25.75|27|25.75|34.375|37.125|43.5|44.625|42|37.63|39.75|39.13|46.81|46.88|46.94|41.69|28.69|28.31|10.06|13.19|13.63|19.81|17.75|16.5|16.19|22.13|20.39|16.99|14.7|16.14|18.57|22.15|16.38|15.55|18.17|17.1|15.82|20.06|17.85|17.62|20|22.02|22.3|18.24|18.99|19.68|21.47|17.93|15.36|16.52|16.94|21|22.38|19.33|19.76|26.18|19.4|18.08|14.27|11.89|17.44|17.52|19.62|18.09|20.16|20.52|22.92|22.66|18.01|19.65|21.75|20.89|21.73|21.59|25.22|23.92|23.07|28.85|27.61|26.92|25.25|22.77|32.04|26.95|16.81|17.26|17.37|24.84|20.52|25.61|32.87|30.28|34.25|35.58|30.39|28.72|25.68|20.11|23.14|21.91|18.72|17.25|11.67|11.49|12.38|24.56|37.97|46.26|48.25|57.52|52.28|46.28|42.88|52.94|55.5|51.39|49.98|53.95|58.8|47.15|47.98|33.8|24.24|20.09|
2025-07-04 02:02:34|russ2000_0144|TXRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|14.6|15.05|17.55|14.325|15.83|16.45|13.64|13.53|13.27|14.55|12.65|12.21|11.19|9.89|9.77|8.88|8.12|9.79|10.68|10.69|11.5|14.06|13.76|14.3|17.55|16.45|16.76|13.88|14.37|16.83|18.03|17.13|17.14|20.36|25.1|26.085|27.86|25.93|25.99|26.76|32.72|36.25|36.94|37.2|35.01|43.6|45.65|41.02|49.41|44.14|48.7|49.3|53.65|57.49|66.64|69.21|57.76|62.19|52.38|52.23|56.06|41.89|54.47|60.32|80.44|96.43|92.85|93.32|86.47|85.07|71|85.91|96.13|106.23|108.07|93.4|118.29|154.27|169.36|174.9|181.86|169.88|187.41|
2025-07-04 02:02:37|russ2000_0145|INFN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:38|russ2000_0146|ACIW|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|31.49|25.89|20.9|23|26.98|23.17|22.56|30.6|33.21|39.59|50.9|51.91|54.71|45.91|
2025-07-04 02:02:42|russ2000_0147|NWE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.65|27.99|26.04|28.9|30.52|31.13|31.51|33.99|35.05|35.53|35.6|31.74|26.9|30.05|24.22|26.1|24.61|22.35|21.48|22.18|24.4|26.53|27|26.91|28.16|29.46|29.75|32.51|32.03|35.45|35.45|35.98|37.2|35.53|39.61|39.97|43.88|43.64|46.8|50.78|45.81|54.53|52.92|50.62|53.25|53.46|61.79|61.39|59.16|57.31|59.01|63.25|57.42|59.47|53.16|55.88|57.52|61.42|70.41|73.71|75.18|72.71|53.53|52.86|48.64|56.04|65.2|60.98|58.76|55.48|59.9|55.97|50.69|57.58|57.05|58.61|48.75|51.09|50.29|49.06|57.27|52.6|56.8|50.85|
2025-07-04 02:02:47|russ2000_0149|FCNCA|price|0||||||||||||||||||||||||||||||||||||||||||||44.5|40|44.5|45.5|43.5|45|49.5|52.5|55.13|60|61.5|67|77|85.5|87|101|104.03|114.5|100.06|94|90|81|80.75|76.75|69.75|56.47|59.5|71.56|80.75|102.5|108.5|83.19|97.75|102.96|110.59|103.08|96.6|94.09|100.83|105.7|120.5|123|122|118|148.25|146.38|144.55|170.65|174.42|193|200.5|191.1|202.64|201|194.4|174.4|145.85|139.35|139.49|179|152.8|131.8|133.65|159.1|164.01|198.76|192.33|185.27|189.05|200.58|187.22|143.54|174.99|182.69|166.65|162.9|163.5|182.7|192.05|205.6|222.63|240.75|245|216.63|252.79|259.69|263.04|226|258.17|251.07|258.91|293.89|355|335.37|372.7|373.89|403|413.24|403.3|452.28|377.05|407.2|450.27|471.55|532.21|332.87|405.02|318.78|574.27|835.77|832.74|843.17|829.84|665.6|653.78|797.43|758.36|973.1|1283.45|1380.1|1418.97|1635|1683.61|1840.95|2113.02|1854.12|1956.47|
2025-07-04 02:02:51|russ2000_0150|MTX|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|13|14.5|14.815|14.625|16.125|18|18.815|18.25|17.315|17.125|18.69|20.5|16.625|18.75|22.28|22.72|25.19|25.44|22.03|20.47|24|27.905|24.28|20.03|22.28|22.985|23|17.095|17.475|21.46|18.87|23.32|26.235|24.66|18.535|21.575|19.055|24.33|25.45|29.625|28.55|29|29.43|33.35|32.89|30.8|28.605|27.945|29.205|26|26.7|29.395|31.08|33.475|33.5|33.475|31.4|31.795|29.68|20.45|16.025|18.01|23.78|27.235|25.92|23.77|29.46|32.705|34.26|33.145|24.635|28.265|32.705|31.89|35.465|39.92|41.51|41.34|49.37|60.07|64.56|65.58|61.71|69.45|73.1|68.13|48.16|45.86|56.85|56.8|70.69|77.25|76.6|73.2|70.65|68.85|66.95|75.35|67.6|51.34|58.79|53.51|53.09|57.63|36.26|46.93|51.1|62.12|75.32|78.67|69.84|73.15|66.15|61.34|49.41|60.72|60.42|57.69|54.76|71.31|75.28|83.16|77.23|76.21|63.57|55.07|
2025-07-04 02:02:55|russ2000_0151|CAKE|price|0||||||||||||||||||||||||||||||||||||||||||||6.1735|3.6543|3.1111|3.4074|3.1111|3.7531|5.0864|5.284|4.2469|5.3333|5.4321|4.4938|3.5812|3.9012|4.1481|5.444|6.0247|6.5798|6.7052|4.5926|8.7881|7.037|9.037|8.2222|10.3704|12.3348|12.2222|19.2222|17.0578|16.36|18.8667|15.9667|23.18|24.6|23.6533|19.8867|24.1|21.5133|23.8933|24.2|29.36|30.7333|26.5267|28.9333|32.47|35.45|34.73|31.24|37.39|37.45|26.95|27.19|24.6|26.65|24.52|23.47|23.71|21.79|15.91|14.62|10.1|11.45|17.3|18.52|21.59|27.06|22.26|26.47|30.66|30.09|31.37|24.65|29.35|29.39|31.96|35.75|32.71|38.61|41.89|43.95|48.27|47.63|46.42|45.5|50.31|49.33|54.535|53.96|46.11|53.09|48.14|50.06|59.88|63.36|50.3|42.12|48.18|48.22|55.06|53.54|43.51|48.92|43.72|41.68|38.86|17.08|22.92|27.74|37.06|58.51|54.18|47|39.15|39.79|26.42|29.28|31.71|35.05|34.58|30.3|35.01|36.15|39.29|40.55|47.44|48.66|62.66|
2025-07-04 02:02:59|russ2000_0152|CTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:00|russ2000_0153|EPAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|20|17.88|18.64|19.82|22.89|26.81|33.51|34.86|34.19|43.82|43.79|48.51|61.29|74.08|69.79|80.19|73.76|71.03|67.49|62.63|74.6|82.3|85.44|108.03|111.53|122.14|137.42|107.49|169.13|174.08|180.36|211.9|175.22|253.68|325.56|355.46|383.51|519.16|568.55|623.03|307.05|300.3|358.4|331.72|283|219.15|256.8|290.6|276.37|181.8|199.46|248.26|168.93|163.06|
2025-07-04 02:03:03|russ2000_0154|PLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:04|russ2000_0155|NRZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:05|russ2000_0156|BXS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:06|russ2000_0157|ABG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.5|8.98|8.46|8.1|12.65|16.65|18.16|16.57|14.8|12.9|13.94|15.03|15.3|16.77|16.85|20.1|20.88|20.36|23.91|27.93|25.94|19.01|15.27|13.69|13.7|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|163|173.28|160.83|151.71|158.71|199.39|224.47|225.47|221.79|233.73|228.22|244.35|245.77|226.16|237.62|
2025-07-04 02:03:09|russ2000_0158|THOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:11|russ2000_0160|PDCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:12|russ2000_0161|DAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||4.2917|4.417|4.708|7.6667|8.958|8.958|9.208|8.5|9.083|9.833|8.6667|8.25|9.583|8.5|8.625|7.375|3.5|3.063|1.9375|1.9375|1.375|2.125|1.625|1.25|0.75|0.375|0.88|0.5|0.9|0.7|0.76|0.82|0.95|1.79|1.98|2.4|2.65|2.76|3.4|4.2|4.31|4.36|3.99|3.75|3.53|3.97|4.68|4.53|4.19|5.51|6.5|9.14|9.89|11.56|12.95|16.52|11.11|5.49|3.71|6.6|7.35|8.38|8.96|7.51|8.52|13.28|15.37|17.7|12.59|13.29|17.42|16.49|18.29|16.04|17.96|18.66|21.16|20.88|20.02|20.9|18.32|18.16|14.01|14.66|11.24|10.52|13.17|14.9|13.51|12.91|14.52|15.74|17.52|18.13|17.3|19.88|19.32|19.24|21.65|19.89|19.13|28.08|19.17|24.62|36.03|57.68|73.58|67.5|71.9|69.29|80.38|59.8|66.15|62.59|58.4|63.79|52.2|49.84|46.51|36.75|37.16|33.69|31.24|37.94|
2025-07-04 02:03:15|russ2000_0163|TCBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.48|14.48|15.96|16.6|18.05|21.85|19.84|19.8|21.24|22.97|23.47|21.86|19.57|20.44|21.2|22|21.96|18.86|16.2|16.86|18.89|12.96|11.36|15.5|16.94|14.23|18.97|17.09|16.115|21.83|26.02|25.51|23.8|30.37|35.44|39.76|47.79|44.87|40.95|43.7|45.29|61.47|66.85|53.81|58.23|55.3|49.54|61.81|51.76|50.54|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|61.45|52.35|59.06|55.7|49.7|53.07|57.6|61.89|60.77|58.32|70.47|76.77|73.79|75.89|
2025-07-04 02:03:19|russ2000_0165|ALGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.23|31.5|33.38|30.32|34.97|25.37|22.79|33.92|47.74|38.11|35.87|42.67|46.73|55.56|42.22|42.85|49.32|42.84|49.51|45.85|54.34|51.34|70.43|63.14|73.45|88.04|104.91|101.5|107.75|110.4|118.08|125.72|144.91|194.67|175.99|212.12|176.43|174.36|141.45|129.73|169.75|157.05|138.05|123|159.25|176.05|139.35|130.6|104.11|125.65|137.4|152.22|178.93|72.5|106.95|138.51|180.91|241.2|202.98|204.71|187.38|161.32|112.66|75.33|65.07|86|124.36|75.48|81.27|76.25|52.91|52.9|84.47|53.22|50.22|
2025-07-04 02:03:22|russ2000_0166|PFPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:23|russ2000_0167|WETF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:24|russ2000_0168|LAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|11.75|11|13.88|14.75|16.75|14.75|11.13|16.5|15.88|20.5|22.94|17.88|15.25|13|12.13|12.44|15.05|16.8|13.9|20.7|24.7|26.92|17.01|15.69|12.3|16.17|19.97|25.21|27.65|24.78|21.26|26.82|25.61|28.85|28.98|31.44|34.7|30.32|24.72|28.76|27.41|25.34|17.06|13.73|10.16|4.92|4.31|3.26|2.25|9.24|15.59|8.22|6.4|6.18|9.59|14.29|14.58|19.63|14.38|21.86|26.2|23.05|33.31|37.42|47.48|53.31|72.96|69.42|66.46|94.07|75.69|86.69|99.41|113.16|108.11|106.67|87.33|71.07|95.52|96.83|85.65|94.23|120.31|113.59|100.52|94.57|81.66|76.33|92.75|118.78|132.38|147|81.79|151.33|227.94|292.67|390.09|343.64|317.04|296.95|300.12|274.81|214.55|204.74|228.93|304.11|295.33|329.28|300.86|252.45|317.64|357.43|293.54|337.82|
2025-07-04 02:03:28|russ2000_0169|PBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|17.99|19.5|11.51|12.1|11.88|10.01|11.13|13.16|11.96|13.51|10.87|7.73|8.58|10.8|9.19|9.32|5.1|5.85|7.44|8.02|8.87|7.08|8.85|11.95|11.54|12.8|8.73|11.36|17.32|15.19|16.42|19.24|24.99|29.12|32.9|36.14|28.56|33.99|32.22|35.17|42.46|45.89|47.43|51.61|51.61|54.12|46.91|52.39|56.01|52.73|49.8|44.79|33.81|37.45|38.28|31.11|28.46|30.72|33.27|40.47|31.31|37.31|35.87|35.17|45.65|52.15|53.21|62.47|54.51|57|50.9|63.57|61.36|58.15|58.15|61.73|73.56|69.1|73.55|78.75|83.92|80.9|
2025-07-04 02:03:31|russ2000_0170|FNB|price|0|||||||||||||||3.9913|3.6442|5.0325|4.616|5.0564|4.5856|4.6464|4.6555|4.1453|4.1134|4.1453|4.0847|3.8838|4.0847|4.2186|3.7265|3.2343|3.2343|3.4452|3.0638|3.1376|3.2853|3.9866|3.6046|3.7984|3.6433|4.5348|4.3952|4.965|5.1278|4.7208|5.6406|5.726|5.3842|5.8115|6.461|7.5378|7.7622|8.2557|9.1396|8.7627|8.6685|9.2338|12.7625|12.5152|14.8896|15.3348|13.8681|11.6346|11.7385|9.557|11.7801|10.5803|9.7077|8.017|9.4486|9.7922|9.6204|10.9947|12.8432|12.5787|12.6749|14.0939|13.8692|14.1521|13.8996|14.4652|16.0317|18.2962|18.8|22.1|20.4|22.13|20.36|19.15|19.65|17.28|17.36|17.1|15.77|16.66|18.27|16.85|16.74|16.54|14.7|15.61|11.78|15.98|13.2|7.67|6.19|7.11|6.79|8.11|8.03|8.56|9.82|10.54|10.35|8.57|11.31|12.08|10.87|11.21|10.62|12.1|12.08|12.13|12.62|13.4|12.82|11.99|13.32|13.14|14.32|12.95|13.34|13.01|12.54|12.3|16.03|14.87|14.16|14.03|13.82|13.45|13.42|12.72|9.84|10.6|11.77|11.53|12.7|7.37|7.5|6.78|9.5|12.7|12.33|11.62|12.13|12.45|10.86|11.6|13.05|11.6|11.44|10.79|13.77|14.1|13.68|14.11|14.78|13.45|14.58|
2025-07-04 02:03:36|russ2000_0172|HELE|price|1.9742014742015|||||||||||||||||||||||||||||||||||||||||||4.125|3.5|3.72|3.8125|4.5|4.3125|4.875|5.1875|4.7825|6.25|6.6875|6.875|10.75|11.625|13.375|16.375|14.25|20.5|19.13|17.38|16.75|14|15.88|14.25|10.56|6.63|6.56|5.63|4.25|6.16|9.13|12.17|10.7|13.81|13.19|11.96|10.16|14.15|15.06|21.7|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|22.25|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|214.51|185.19|123.63|98.54|100.34|96.28|122.92|105.03|92.71|106.88|53.38|73.33|27.86|26.89||
2025-07-04 02:03:42|russ2000_0173|CATY|price|0||||||||||||||||||||||||||||||||||||||||||||3.5|3.625|3.25|3.375|3.375|3.25|2.8125|3.375|3.875|4.2825|4.0625|4.095|4.9075|5.375|6.1875|7.9375|9.125|8.9375|11.625|9.125|10.25|9.4075|10.625|8.9225|10.25|11.5|11.595|12.1875|14.75|12.1575|13.6725|13.4725|16.0125|18.025|20.75|19.5|18.995|19.525|22.285|22.125|28.005|32.91|33.35|37.19|37.5|31.5|33.57|35.46|35.94|37.64|36.38|36.1|34.51|33.98|33.54|32.21|26.49|20.73|10.87|23.8|23.75|10.43|9.51|8.09|7.55|11.62|10.33|11.89|16.7|17.05|16.39|11.38|14.93|17.7|16.51|17.26|19.53|20.12|20.35|23.37|26.73|25.19|25.56|24.83|25.59|28.45|32.45|29.96|31.33|28.33|28.2|30.78|38.03|37.68|37.95|40.2|42.17|39.98|40.49|41.44|33.53|33.91|35.91|34.735|38.05|22.95|26.3|21.68|32.19|40.78|39.36|41.39|42.99|44.75|39.15|38.46|40.79|34.52|32.19|34.76|44.57|37.83|37.72|42.95|47.61|43.03|45.53|
2025-07-04 02:03:47|russ2000_0174|WTFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.833|10.333|11.25|13.667|11.3333|11.833|13.167|11.5|13.0833|11.6667|11.75|11.5|10.1667|9.5|10.2917|11.3333|10.625|12.4167|16.5667|20.7|20.38|22.97|34.57|28.65|31.32|28.6|29.79|37.8|45.1|48.7477|50.51|57.28|56.96|47.09|52.35|50.26|54.9|58.17|50.85|50.15|48.02|44.61|43.85|42.69|33.13|34.95|23.85|29.35|20.57|12.3|16.08|27.96|30.79|37.21|33.34|32.41|33.03|36.75|32.18|25.81|28.05|35.79|35.5|37.57|36.7|37.04|38.28|41.07|46.12|48.66|46|44.67|46.76|47.68|53.38|53.43|48.52|44.34|51|55.57|72.57|69.12|76.44|78.31|82.37|86.05|87.05|84.94|66.49|67.33|73.16|64.63|70.9|32.86|43.62|40.05|61.09|75.8|75.63|80.37|90.82|92.93|80.15|81.55|84.52|72.95|72.62|75.5|92.75|104.39|98.56|108.53|124.71|112.46|123.98|
2025-07-04 02:03:50|russ2000_0175|DK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.58|16.61|16.64|18.84|26.89|27.07|20.18|13.47|9.37|9.78|5.31|10.77|8.06|8.74|6.75|7.21|7.33|7.11|7.3|13.15|13.98|12.47|10.77|14.82|16.99|25.64|26.38|39.8|31.31|21.61|31.9|28.65|32.18|33.49|26.35|38.2|36.95|27.7|24.13|14.93|12.69|16.71|23.47|24.13|25.84|25.57|33.3|39.4|52.48|44.76|32.51|35.64|36.24|37.45|33|13.28|16.73|11.78|15.53|21.54|20.85|15.75|15.37|20.09|28.2|27.11|27.58|22.75|23.8|29.69|26.72|30.23|24.53|20.11|16.66|16.27|20.79|
2025-07-04 02:03:53|russ2000_0176|ALE|price|0||||||||||||||||||||||||||||29.6189|30.2144|29.6189|26.9393|31.2624|32.4534|31.7031|34.5375|38.7059|36.4669|37.6578|40.1946|40.79|42.7313|41.981|42.2787|39.0036|35.133|30.8218|31.1195|30.0715|30.0715|32.4534|33.2037|33.7992|33.0489|34.5375|31.715|32.7511|33.2037|36.1811|43.1005|51.8778|50.6154|47.3403|52.4733|52.4018|23.5213|23.6761|20.9131|20.1747|19.8055|20.6153|26.3557|29.5475|30.7503|26.7964|30.536|30.0119|34.6447|32.2747|25.7245|27.0107|24.7241|31.6197|32.6082|36.4431|41.7904|39.6586|32.5|36.75|41.85|49.9|45.81|44|46.6|47.35|43.45|46.54|46.62|47.05|44.76|39.58|38.62|42|44.5|32.27|26.69|28.75|33.57|32.68|33.48|34.24|36.43|37.26|38.97|41.04|36.63|41.98|41.49|41.8|41.74|40.98|49.02|49.85|48.3|49.88|52.42|51.35|44.39|55.14|52.76|46.39|50.49|50.83|56.07|64.63|59.62|64.19|67.71|71.68|77.29|74.36|72.25|77.41|75.01|76.22|82.23|83.21|87.41|81.17|60.68|54.61|51.74|61.94|67.19|69.98|59.52|66.35|66.98|58.78|50.05|64.51|64.37|57.97|52.8|61.16|59.64|62.35|64.19|64.8|65.7|64.07|
2025-07-04 02:03:58|russ2000_0177|SLAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.5|53.13|41|14.38|19.88|22.1|13.79|33.71|35.33|27.06|18.33|19.08|26.15|26.62|44.92|43.28|52.88|46.35|33.09|35.31|29.71|26.21|30.39|36.66|54.95|35.15|31.02|34.65|29.92|34.61|41.76|37.43|31.54|36.09|30.7|24.78|26.4|37.98|46.36|48.38|47.67|40.56|36.65|46.02|43.21|41.26|33.54|43.42|43|37.85|36.76|41.7993|41.36|41.41|42.71|43.31|52.25|49.25|40.64|47.62|50.77|54.01|41.54|48.54|44.96|48.74|58.8|65|73.55|68.35|79.9|88.3|89.9|99.6|91.8|78.81|80.86|103.4|111.35|115.98|85.41|100.27|97.85|127.34|141.07|153.25|140.16|206.42|150.2|140.22|123.44|135.67|175.09|157.74|115.89|132.27|143.72|110.63|115.57|124.22|112.57|147.36|
2025-07-04 02:04:02|russ2000_0178|WAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|28.3|29.4|35.1|34.25|36.12|35.49|33.04|30.36|27.18|19|13.16|8.11|25.75|9.47|4.73|6.97|6.84|3.94|5.69|7.68|6.86|7.1|8.19|6.85|5.17|6.14|8.71|8.69|10.21|10.79|14.31|15.11|18.15|24.22|23.72|23.84|23.9|27.99|29.64|34.66|30.51|35.71|31|33.68|37.01|49.24|48.06|48.89|52.09|57.84|57.36|61.17|57.1|38.16|41.04|43.23|46.15|57.14|30.71|38.64|31.78|59|96.77|95.11|107.14|108.04|85.87|72.65|72.47|56.68|31.91|36.82|46.44|67.09|61.65|60.76|84.85|84.66|77.44|77.98|
2025-07-04 02:04:06|russ2000_0179|GIII|price|1||||||||||||||||||||||||||||||||||||||||||||1.3333|1.6267|1.1267|1|0.5433|0.5433|0.6267|0.8767|0.96|1.0633|0.8333|0.8967|1.1667|1.75|1.8133|1.5433|1.8767|1.8333|1.3967|0.7933|0.98|0.73|1.1033|1.01|1.1567|1.5|1.71|2.2933|2.3133|2.8267|3.2|2.0967|2.35|2.6833|2.3233|1.85|1.7933|2.0767|2.44|3.9067|3.0767|2.67|2.3333|2.1967|2.6867|2.5467|3.79|3.4|4.7667|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|26.48|22.09|19.5|16.92|15.7|20.71|25.55|30.09|28.15|27.57|30.28|31.22|25.22|23.24|
2025-07-04 02:04:10|russ2000_0180|BLKB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|11|14.68|12.1|13|13.9|17.33|19.65|21.19|22.25|26.71|22.54|22.2|25.82|29.74|24.08|22.08|19.9|12.93|10.64|14.99|23.2|24.43|25.22|21.72|24.09|26.89|26.92|26.64|23.03|28.06|33.8|25.97|24.6|22.87|30.75|32.65|38.9|37.14|31.65|35.45|39.29|44.57|47.38|57.97|55.27|65.7|62.69|66.94|65.28|66.28|76.04|86.47|86.7|96.69|98.69|110.49|104.23|62.2|78.74|79.27|93.5|78.74|49.07|57.66|56.05|57.97|72.03|77.6|68.27|81.37|62.14|58.17|44.86|58.36|58.25|68.56|73.17|87.56|71.06|75.26|84.18|76.12|63.89|64.42|
2025-07-04 02:04:13|russ2000_0181|BKH|price|0||||||||||||||||||||||||||||7.0089|7.5467|7.5956|7.1244|8.4178|9.8044|9.6356|10.9467|12.0667|11.9533|12.96|12.9933|12.5733|11.92|11.8333|12.3333|10.9467|14.0867|12.2533|13.2533|14.2533|15|14|16.3333|16.5|16.1667|16.5867|17.2533|18.7533|17.5|19|19.54|23.5|23.19|23|26.88|26.38|21.31|23.13|23.31|22.19|22.06|22.53|28.06|44.75|45.71|40.23|30.52|33.84|33.41|34.61|26.19|26.52|27.49|30.7|30.86|29.83|31.87|31.5|27.78|30.68|33.07|36.85|43.37|34.61|34|34.33|33.61|36.94|36.77|39.75|41.02|44.1|35.78|32.06|31.07|26.96|17.89|22.99|25.17|26.63|30.35|28.47|31.2|30|33.44|30.09|30.64|33.58|33.53|32.17|35.57|36.34|44.04|48.75|49.86|52.51|57.65|61.39|47.88|53.04|50.44|43.65|41.34|46.43|60.13|63.04|61.22|61.34|66.47|67.47|68.87|60.11|54.3|61.21|58.09|62.78|74.07|78.17|76.73|78.54|64.03|56.66|53.49|61.45|66.77|65.63|62.76|70.57|77.02|72.77|67.73|70.34|63.1|60.26|50.59|53.95|54.6|54.38|61.12|58.52|60.65|56.1|
2025-07-04 02:04:18|russ2000_0182|CIEN|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.3751|109.3751|196.4552|192.5002|192.7102|195.1252|259.2103|60.1651|70.6651|82.2501|118.1251|123.3751|229.7052|432.7054|497.4555|735.9107|630.4206|385.4204|231.9802|113.8201|88.9001|52.4301|28.21|25.76|40.6|34.16|40.32|44.87|50.7501|28.91|19.74|17.29|17.85|16.1|15.68|16.59|28|28.63|25.41|23.51|28.09|29.16|36.53|47.86|27.13|33.81|20.67|9.61|6.24|11.95|11.16|11.73|12.75|18.53|13.09|13.81|22.03|28.24|15.46|13.18|14.55|14.82|16.03|12.42|15.66|14.96|22.06|23.27|23.33|19.77|19.53|16.76|18.52|21.3|25.45|24.14|17.77|16.83|19.19|19.38|24.34|22.91|25.75|21.27|21.28|25.75|25.4|31.26|38.09|38.36|45.22|37.12|40.67|46.25|59.51|39.39|53.39|50.47|58.14|54.29|66.31|55.17|51.6|47.9|52.02|46.04|42.2|42.2|53|46.23|52.74|63.51|87.14|67.16|81.36|
2025-07-04 02:04:22|russ2000_0183|LPX|price|0||||||||||||||||||||||||||||10.0533|11.42|10.0767|6.8167|7.3333|8.2467|11.1333|11.82|12.24|17.1167|19.32|20.56|25.165|29.56|27.12|27.85|35.17|36.13|30.5|33.13|27.25|27.63|26.13|24.13|24.25|24.38|22.13|22.75|21.13|20.75|21.13|25|19|23.25|18.25|20.38|18.31|18.63|23.88|15.63|14.06|13.88|10.88|9.19|10.13|9.61|11.73|6.5|8.44|10.74|10.59|6.47|8.06|7.93|10.84|13.78|17.88|25.8|23.65|25.95|26.74|25.14|24.58|27.69|27.47|27.2|21.9|18.77|21.53|20.06|18.92|16.97|13.68|9.18|8.49|9.3|1.56|2.23|3.42|6.67|6.98|9.05|6.69|7.57|9.46|10.5|8.14|5.1|8.07|9.35|10.88|12.5|19.32|21.6|14.79|17.59|18.51|16.87|15.02|13.59|16.56|16.51|17.03|14.24|18.01|17.12|17.35|18.83|18.93|24.82|24.11|27.08|26.26|28.77|27.22|26.49|22.22|24.38|26.22|24.58|29.67|17.18|25.65|29.51|37.17|55.46|60.29|61.37|78.35|62.12|52.41|51.19|59.2|54.21|74.98|55.27|70.83|83.91|82.33|107.46|103.55|91.98|85.99|
2025-07-04 02:04:27|russ2000_0184|WAFD|price|0|||||||||||||||||||||||||||||16.88|17.31|13.94|15.78|19.7|21.12|23.36|25.46|16.46|17.73|17.19|17.85|18.46|17.59|19.42|17.96|21.63|22|20.38|17.38|20|22|23.75|25.63|21.75|20.5|23.63|26.5|22.75|25.69|29.63|31.44|27.75|27.63|25|26.69|21|22.44|23.19|19.75|19.06|18.25|22.75|28.44|24.56|24.52|25.05|25.78|23.94|25.26|22.32|24.85|21.04|23.12|25.2|28.38|25.53|24|25.15|26.54|23.36|23.52|22.56|22.99|24.2|23.19|22.44|23.53|23.46|24.31|26.26|21.11|22.84|18.1|18.45|14.96|13.29|13|16.86|19.34|20.32|16.18|15.28|16.92|17.34|16.43|12.74|13.99|16.83|16.89|16.66|16.87|17.5|18.88|20.68|23.29|23.3|22.43|20.36|22.15|21.805|23.35|22.75|23.83|22.65|24.26|26.68|34.35|33.1|33.2|33.65|34.25|34.6|32.7|32|26.71|28.89|34.93|36.99|36.65|25.96|26.84|20.86|25.74|30.8|31.78|34.31|33.38|32.82|30.02|29.98|33.55|30.12|26.52|25.62|32.96|29.03|28.58|34.85|32.24|28.58|29.28|
2025-07-04 02:04:31|russ2000_0185|CUZ|price|0|8.0502|7.7565|7.5214|8.4029|10.0481|10.8707|11.6933|15.2778|18.392|16.5117|17.5694|16.7468|20.9188|23.8688|19.9299|24.4566|25.3972|28.2332|32.2329|23.5277|28.2332|32.9388|29.6451|28.9391|28.2332|32.9388|33.8799|30.5862|28.704|27.7629|22.1162|18.8222|26.351|25.8807|26.8218|22.3513|23.0573|21.6455|26.1157|27.2921|32.7035|30.8213|32.7035|31.0566|31.5273|29.1743|31.5273|32.7026|31.2909|33.4084|34.3514|38.1149|36.7032|36.9375|41.4087|52.9373|51.2913|52.2315|56.3507|55.1734|58.1134|56.2312|52.8197|60.7015|54.4666|63.6424|63.8777|95.8165|103.9336|108.6538|121.5793|78.8766|70.6113|75.8062|69.8773|68.7762|73.5476|69.9055|64.9364|69.7361|72.9829|78.7707|78.3472|86.3937|92.5768|91.7456|96.8682|85.462|73.0394|83.5139|85.3208|79.9|94.3837|87.3254|96.5859|99.5786|92.7744|81.9046|82.8928|62.3954|69.7643|65.2188|71.2324|39.103|18.1822|23.9982|23.3771|21.542|23.4618|19.0292|20.1585|23.5465|23.5748|24.1112|16.5164|18.0975|21.4008|21.8808|22.4172|23.5748|30.1813|28.5156|29.052|29.0802|32.3835|35.1504|33.7387|32.2424|29.9272|29.3061|26.031|26.6239|29.3061|29.3626|29.4755|34.04|33.08|35.16|37.36|37|34.72|38.76|35.56|31.6|38.64|36.17|37.59|41.2|29.27|29.83|28.59|33.5|35.35|36.78|37.29|40.28|40.29|29.23|23.35|25.29|21.38|22.8|20.37|24.35|24.04|23.15|29.48|30.64|29.5|30.03|
2025-07-04 02:04:37|russ2000_0187|XPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.074|1.9219|2.9036|2.1708|1.8666|1.991|1.4794|0.7605|0.7881|0.9264|1.2997|1.3826|1.6592|1.7698|1.8251|1.8942|1.7145|1.5347|1.59|1.8389|1.7145|1.272|1.0508|1.1753|1.3135|1.7007|2.0187|1.8666|2.5441|3.2907|3.0003|4.2309|2.8206|4.1894|5.7276|6.2185|4.2793|5.8901|5.9938|6.018|7.7947|9.1428|10.8953|9.4953|13.0211|14.6837|15.7173|16.4362|7.8604|9.1704|10.7674|9.2154|12.3885|15.5272|16.412|21.5486|22.3955|27.3592|33.9544|39.0287|39.5922|17.9952|18.5759|19.0253|24.383|27.176|18.2925|27.1725|29.7028|40.7363|42.8829|51.0474|48.3201|43.3651|46.5199|27.6387|25.9751|34.39|30.75|51.39|70.07|86.69|120.92|105.07|111.53|132.59|112.5|126.29|
2025-07-04 02:04:40|russ2000_0188|CLVS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:04:41|russ2000_0189|FR|price|0||||||||||||||||||||||||||||||||||||||||||||||14.73|21.38|18.5|19|20.5|20|22.5|22.88|23.5|25.88|30.38|31.63|29.25|34|36.13|36|31.81|25.5|26.81|23.94|27.44|24.75|27.44|27.25|29.5|30.75|34|31.64|32.14|30|31.1|34.25|32.85|30.99|28|28.32|31.6|32.07|33.75|39.5|36.88|36.9|40.73|37.83|39.9|40.05|38.5|42.69|37.94|44|46.89|45.3|38.76|38.87|34.6|30.89|27.47|28.68|7.55|2.45|4.35|5.25|5.23|7.76|4.82|5.07|8.76|11.89|11.45|8|10.23|12.35|12.62|13.14|14.08|17.13|15.17|16.27|17.45|19.32|18.84|16.91|20.56|21.43|18.73|20.95|22.13|22.74|27.82|28.22|28.05|26.63|28.62|30.09|31.47|29.23|33.34|31.4|28.86|35.36|36.74|39.56|41.51|33.23|38.44|39.8|42.13|45.79|52.23|52.08|66.2|61.91|47.48|44.81|48.26|53.2|52.64|47.59|52.67|52.54|47.51|55.98|50.13|53.96|48.13|
2025-07-04 02:04:45|russ2000_0190|RLI|price|0||||||||||||||||||||||||||||0.6904|0.8|1.08|0.8|1.16|1.2896|1.08|1.2|1.32|1.58|1.5896|1.6496|1.98|2.04|2.08|1.98|2.12|1.5272|1.3824|1.3824|1.3104|1.4952|2.275|2.238|2.5|2.475|2.438|2.6|3.338|3.188|3.65|4.5|4.981|5.4|5.0862|4.75|4.1563|3.6563|4.8438|4.125|4.25|4.1875|4.3438|4.82|5.5862|5.105|5.615|5.125|5.625|6.4625|6.375|6.7062|6.975|6.7175|8.225|8.23|9.365|9.65|9.125|9.3875|10.3925|10.3625|11.15|11.565|12.4675|14.325|12.045|12.6975|14.105|13.7325|13.9875|14.18|14.1975|12.3925|12.3675|15.5225|15.29|12.55|11.2|13.195|13.3125|14.255|13.1275|14.155|13.1425|14.4125|15.48|15.895|18.215|17.91|17.05|16.665|16.165|17.9625|19.1025|21.855|24.345|22.12|22.89|21.645|24.7|26.205|25.695|26.765|30.875|33.43|34.39|34.18|31.565|30.01|27.31|28.68|30.33|31.695|33.095|39.29|34.495|35.875|42.855|46.455|45.01|43.965|41.05|41.865|52.075|55.785|52.295|50.135|56.05|55.315|58.295|51.19|65.635|66.455|68.235|67.945|66.56|74.235|70.345|77.49|82.415|80.33|72.22|
2025-07-04 02:04:50|russ2000_0192|BRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:04:51|russ2000_0194|HCSG|price|0||||||||||||||||||||||||||||||||||||||||||||1.4657|1.3498|1.679|1.5315|1.7778|1.5802|1.4156|1.4156|1.2352|1.251|1.1852|1.4196|1.3169|1.4156|1.5802|1.6461|1.6632|1.9095|2.0912|1.8528|1.8035|1.8765|1.9259|1.6119|1.3827|1.0746|0.8889|0.9758|1.2602|1.4578|1.4025|1.6|2.0346|2.2617|3.0519|2.6943|2.5758|2.3427|2.8385|3.2593|3.7985|4.8741|4.5333|5.3215|6.1748|7.1852|8.9244|8.5556|9.2044|9.4933|9.3111|11.1822|12.8711|12.7333|13.1111|13.5133|14.12|13.76|10.1467|12.1933|10.62|9.98|11.92|12.24|14.3067|14.96|12.6333|15.1933|16.27|17.57|16.25|16.14|17.69|21.27|19.38|22.86|23.23|25.63|24.52|25.76|28.37|29.06|29.44|28.61|30.93|32.13|33.05|33.7|34.87|36.81|41.38|39.58|39.17|43.09|46.83|53.97|52.72|43.48|43.19|40.62|40.18|32.99|30.32|24.29|24.32|23.91|24.46|21.53|28.1|28.03|31.57|24.99|17.79|18.57|17.41|12.09|12|13.87|14.93|10.43|10.37|12.48|10.58|11.17|11.615|10.08|15.03|
2025-07-04 02:04:55|russ2000_0195|AKR|price|0|||||||||||||||||||||||||||||||||||||||||19.75|20.125|19.125|14.5|15.625|14.375|13|13|12.75|13|12.25|11.375|10.875|10.375|10.875|10.125|10.875|9.625|9.438|9|8.938|7.438|6|5.25|5.25|5.375|5.25|4.625|5.25|5.6875|5.8125|5.625|6.3|6.98|6.49|6.35|6.95|8.15|7.4|7.42|8.02|9.15|10.98|12.5|14.11|13.74|14.75|16.3|16.08|18.65|17.99|20.05|23.55|23.65|25.5|25.02|26.07|25.95|27.13|25.61|24.15|23.15|25.28|14.27|10.61|13.05|15.07|16.87|17.86|16.82|19|18.24|18.92|20.33|18.7|20.14|22.54|23.18|24.82|25.08|27.77|24.69|24.68|24.83|26.38|28.09|27.58|32.03|34.88|29.11|30.07|33.15|35.13|35.52|36.24|32.68|30.06|27.8|28.62|27.36|24.6|27.37|28.03|23.76|27.27|27.37|28.58|25.93|12.39|12.98|10.5|14.19|18.97|21.96|20.41|21.83|21.67|15.62|12.62|14.35|13.95|14.39|14.35|16.99|17.01|17.92|23.48|24.16|20.95|18.57|
2025-07-04 02:04:59|russ2000_0197|OGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.93|34.8|38.55|35.4|41.22|42|42.94|45.33|51.34|61.78|64.15|63.41|63.54|68.59|70.11|74.74|73.11|65.81|74.89|81.32|78.34|89.03|92.01|95.31|93.57|83.62|77.05|68.44|75.8|76.06|74.99|63.3|75.74|87.71|80.93|74.05|75.92|78.32|77.28|69.93|64.35|63.46|62.88|74.2|69.56|75.96|73.64|
2025-07-04 02:05:02|russ2000_0198|SHOO|price|0||||||||||||||||||||||||||||||||||||||||||||1.0864|0.5432|0.4444|0.6183|0.9146|1.0252|1.1121|1.6296|1.6059|1.284|0.9501|0.877|1.0252|0.7289|1.2227|1.5802|1.4933|1.7402|2.2835|1.2464|1.679|1.6672|2.6785|2.556|3.7649|3.7531|1.2958|1.7047|1.5072|2.9017|3.6089|2.0049|2.7793|3.4568|3.917|2.8444|3.5694|3.0953|4.3635|3.7472|4.0296|3.9427|3.9447|3.4864|3.7254|3.2968|3.5081|4.5274|5.7738|7.0123|8.7763|11.6267|10.397|8.6519|9.7067|5.6148|5.9259|5.0756|5.4459|7.3422|6.317|5.5644|7.4993|10.9067|12.2193|14.4593|14.0089|18.2489|18.5422|20.8578|25.0067|20.0667|23|28.5|21.1667|29.1467|28.18|28.8187|32.2533|35.8867|36.59|35.98|34.3|32.23|31.83|38|42.78|36.62|30.22|37.04|34.18|34.56|35.75|38.55|39.95|43.3|46.7|43.9|53.1|52.9|30.26|33.84|33.95|35.79|43.01|23.23|24.69|19.5|35.32|37.26|43.76|40.16|46.47|38.64|32.21|26.67|31.96|36|32.69|31.77|42|42.28|42.3|48.99|42.52|26.64|23.98|
2025-07-04 02:05:06|russ2000_0200|B|price|0||||||||0.5938|0.6563|0.625|0.9375|0.8438|0.9063|1.2969|1.75|1.8907|4.0782|4.3125|7.1563|5.1875|5.3125|5.0938|4.2188|4.0938|5.25|5.875|6.1875|7.9063|9.0625|9.6875|11.3125|10.875|10.0625|11.1875|10.9375|13.9375|12.5|13.875|15.125|15.5|17.75|25.25|22.625|28.375|25.375|23.875|26.625|22.25|25|25.375|25.875|26.375|30.375|27.125|25.125|28.75|23.75|21.875|24.688|18.625|21.8125|19.1875|20|19.5|17.0625|19.3125|21.75|17.6875|15.6875|18.1875|15.25|16.38|14.29|15.15|17.35|15.95|18.56|18.99|15.55|15.41|15.56|17.9|18.83|22.71|23.78|19.75|21.04|24.22|23.96|25.03|29.05|27.87|27.24|29.6|30.72|30.7|28.55|29.07|40.28|42.05|43.45|45.5|36.74|36.77|32.42|33.55|37.9|39.38|38.34|45.41|46.29|53.18|51.91|45.29|46.65|45.25|43.48|37.57|41.76|35.01|29.4|15.74|18.62|17.63|17.83|18.3|14.66|10.75|10.96|10.66|6.36|7.38|13.58|21.35|17.72|15.98|18.99|15.91|16.09|14.47|12.45|13.13|11.08|13.54|13.71|15.77|17.33|18.59|18.32|26.94|28.11|22.78|19.8|20.68|18.05|19|24.53|17.69|15.5|17.18|18.57|16.93|14.55|18.09|16.64|16.68|19.89|15.5|19.44|20.82|
2025-07-04 02:05:11|russ2000_0201|CVLT|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|73.84|65.22|49.46|49.72|51.3|44.14|44.5|34.07|38.95|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|67.96|61.1|51.8|63.42|55.33|71.68|68.09|78.87|100.26|118.08|151.82|158.73|161.98|172.16|
2025-07-04 02:05:14|russ2000_0202|FNSR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:05:15|russ2000_0203|SAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||25.63|23.75|20.13|24|19.38|10.25|8.5|9.88|8.5|7.81|10.44|12.75|7.25|8.5|7.75|8.06|7.94|7.19|7.5|8.56|9|8.81|9.55|8.62|11.76|17.15|15.06|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|388.47|302.97|323.65|329.52|328.7|308.44|389.53|345.59|304.42|305.05|289.14|299.98|238.84|190.81|
2025-07-04 02:05:18|russ2000_0204|SNX|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1137|9.859|8.306|7.9604|10.7608|12.2537|8.2459|8.3211|8.1457|9.2529|9.0425|11.2617|11.5172|9.4683|10.1696|9.7388|10.8259|10.4251|11.7527|12.1635|5.0247|7.6097|11.7777|15.6101|15.0991|14.2325|13.6764|11.6375|14.3577|17.4988|16.4017|12.2837|14.0371|20.2341|17.1581|17.6441|16.3015|19.0868|19.9285|24.7778|33.0738|30.1131|32.6731|34.0457|35.7891|39.6265|41.3899|37.3621|47.7371|46.5649|45.6381|53.8539|58.7734|59.8505|55.6374|57.8016|68.7978|60.6671|53.9942|48.7491|36.7058|51.0385|46.3144|42.5722|61.9947|72.7504|54.2297|61.7392|81.5674|88.21|121.72|126.13|103.46|102.32|103.85|101.95|100.06|97.8|90.59|97.75|98.15|101.23|129.86|117.43|120.64|144.69|124.89||
2025-07-04 02:05:21|russ2000_0206|FUL|price|2|2.7396|2.6876|3.2292|2.698|2.4792|2.3333|2.1458|2.6459|2.6667|2.5417|2.6875|3.3125|4.0626|4.75|4.5417|5.4167|5.7917|7.5|4.7084|5.7084|6.0833|4.375|4.2918|4.4584|4.6251|4.3333|3.8333|3.75|3.6667|3.7917|4.7709|5.9167|8.125|7.0833|8.3333|11.0833|11.2084|12.25|9.625|9.25|9.875|9.625|8.3125|9.0625|9.25|9.5|8|8.3125|9.375|8.5625|8|9|8.4375|8.844|11.8125|12.1875|13.8125|13.797|12.25|14.219|15.6565|11.875|10.875|10.594|15.875|15.0625|13.625|15.344|9.7035|8.5785|8.5315|10.344|11.415|13.4175|14.935|13.34|14.425|13.475|14.485|11.025|11.91|13.245|13.335|13.65|13.395|13.165|14.31|13.32|16.2|16.405|15.49|20.3|24.125|19.23|26.07|24.97|27.25|26.91|25.29|22.75|24.87|26.07|17.74|11.4|17.02|19.74|20.36|20.99|21.33|18.99|20.97|21.55|22.29|22.17|23.06|30.13|30.4|30.41|32.85|40.87|41.57|37.29|51.23|48.48|47.83|47.04|43.19|44.7|42.11|36.24|39.81|38.49|45.66|47.48|46.99|49.41|50.75|50.19|56.57|50.39|52.37|56.99|48.24|50.48|39.43|42.61|49.88|39.23|37.62|48.17|52.33|56.07|69.12|67.57|73.16|68.37|71.08|64.86|80.31|69.76|62.94|72.53|75.68|79.53|79.63|85.66|76.89|56.74|55.82||
2025-07-04 02:05:26|russ2000_0207|TPH|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|27.95|20.73|16.68|15.86|18.2|25|32.3|27.3|36|37.93|36.86|45.01|36.91|31.85|31.89|
2025-07-04 02:05:29|russ2000_0211|LFUS|price|0|||||||||||||||||||||||||||||||||||||||5.75|9.625|9.25|9.375|12.875|12.75|12.5|10.565|11|14.625|14.25|15.69|16.25|18.375|18.875|18.75|19.375|24.25|23.125|28.25|34.88|24.88|26|25.25|19.88|19.25|18.38|19.25|22.25|24.25|36.69|49|29.69|28.63|25.13|26.79|22.13|26.24|24.77|23.13|16.82|16.86|17.89|22.86|23|28.82|37.2|42.41|34.53|34.16|28.65|27.85|28.13|27.25|34.13|34.38|34.7|31.88|40.6|33.77|35.69|32.96|34.97|31.55|29.73|16.6|10.99|19.96|26.24|32.15|38.01|31.61|43.7|47.06|57.1|58.72|40.21|42.98|62.7|56.89|56.54|61.71|67.85|74.61|78.22|92.93|93.64|92.95|85.18|96.67|99.39|94.89|91.15|107.01|123.11|118.19|128.81|151.77|159.91|165|195.88|197.82|208.18|228.18|197.89|171.48|182.48|176.91|177.31|191.3|133.42|170.63|177.34|254.66|264.44|254.79|273.27|314.68|249.41|254.04|198.69|220.2|268.09|291.31|247.32|267.56|242.35|255.59|265.25|235.65|196.74|226.73|
2025-07-04 02:05:33|russ2000_0212|SBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||14|14.375|8.625|13.25|21.75|19.94|13|13.125|15.44|20.19|23.315|28.815|28.75|16.25|19.56|14.56|16.38|9.06|12.19|8.94|11|10.94|10.03|7.25|10.3|8.06|9.46|13.55|14.44|13.7|11.63|7.86|11.62|10.23|14.98|12.5|10.27|7.3|9.21|8.03|9.08|8.87|9.2|8.15|8.56|7.85|10.5|15.45|14.22|12.04|8.21|8.91|7.6|5.04|3.1|1.03|1.94|3.58|4.03|5.08|5.83|7.02|8.18|12.54|10.98|7.17|11.33|11.06|9.06|11.21|12.62|20.29|29.37|33.52|35.73|27.09|34.75|26.09|27.36|31.41|27.91|25.32|32.54|30.75|29.86|28.88|33.35|40.5|32.9|32.05|37.85|31.3|32.15|28.35|26.34|38.48|53.63|42.74|33.34|16.08|18.46|19.23|31.85|29.26|33.22|31.68|26.43|28.02|20.4|18.09|15.51|17.16|13.82|11.22|13.03|13.47|13.33|15.3|16.14|15.93|13.82|
2025-07-04 02:05:37|russ2000_0214|VLY|price|0|||||||||||||||||||||||||||||5.8061|5.3316|4.1472|4.2052|4.9766|6.3078|6.2805|6.0041|8.8098|9.0214|9.4822|11.0643|12.5696|11.9168|12.384|11.4624|20.2432|16.96|17.2032|17.28|16.4032|15.4432|15.84|16|17.76|16.32|16.2432|16.4032|17.3632|17.3632|20.2816|25.1584|25.5232|23.2|20.904|22.552|20.152|23|19.904|22.4|21.504|19.4|21.848|26.648|21.672|22.68|23.8|26.36|28.096|27.8|26.6|26.37|24.63|26.35|27.84|29.2|27.97|25.28|25.54|27.65|25.78|23.38|22.9|24.1|25.62|25.71|25.57|26.51|25.25|22.49|22.18|19.06|19.21|15.77|20.96|20.25|12.37|11.7|12.29|14.13|15.37|13.62|12.9|14.3|13.96|13.61|10.59|12.37|12.95|10.6|10.02|9.3|10.24|9.47|9.95|10.12|10.41|9.91|9.69|9.71|9.44|10.31|9.84|9.85|9.54|9.12|9.73|11.64|11.8|11.81|12.05|11.22|12.46|12.16|11.25|8.88|9.58|10.78|10.87|11.45|7.31|7.82|6.85|9.75|13.74|13.43|13.31|13.75|13.02|10.41|10.8|11.31|9.24|7.75|8.56|10.86|7.96|6.98|9.06|9.06|8.89|8.93|
2025-07-04 02:05:42|russ2000_0215|AMBA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|10.16|12.99|16.6|21.23|32.41|27.65|28.61|41.38|55.31|72.13|117.72|52.17|37.07|42.28|57.5|62.74|49.61|55.84|51.37|53.71|50.4|46.05|39.76|34.09|36.33|49.52|48.22|52.97|59.14|52.43|47.27|56.49|105.73|102.7|92.9|181|140.02|81.37|76.22|56.23|87.65|64.64|83.32|46.07|52.56|42.56|56.74|57.75|76.72|47.57|67.26|
2025-07-04 02:05:45|russ2000_0216|HAE|price|0||||||||||||||||||||||||||||||||||||||||||||11.625|9.94|9.065|9.065|8.625|7.25|9.625|11.5|8.875|8.315|9.125|10.315|9.44|8.875|9.565|9.44|7|8.97|8|9.625|11.375|7.845|10.03|9.845|11.905|11.25|10.5|12.75|15.44|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|63.22|65.18|74.03|78.65|82.75|85.14|89.58|85.51|85.35|82.73|80.38|78.08|63.55|74.61|
2025-07-04 02:05:50|russ2000_0217|AEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:05:51|russ2000_0218|EXAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|7.66|12.55|9.04|10.39|11.4|14.39|12.95|10.99|9.54|10.95|13.5|9.09|7.62|5.9|3.89|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|66.67|37.02|33.41|49.51|66.28|94.34|67.46|67.3|66.88|44|65.96|59.4|43.66|53.02|
2025-07-04 02:05:54|russ2000_0219|VAC|price|0.027923211169284|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.09|26.55|28.84|31.6|39.56|42.52|42.83|44.72|50.08|55.9|54.78|57.02|65.54|83.22|78.61|83.38|64.49|66.36|68.04|79.48|65.91|93.92|99.42|117.03|131.62|139.49|136.47|117.74|86.69|94.64|104.93|100.9|109.9|41.3|83|88.33|96.53|171.47|179|147.37|155.58|155.69|150.55|136.92|141.17|126.72|139.65|133.1|88.65|105.3|103.17|88.34|78.2|66.15|55.67|80.06|
2025-07-04 02:05:57|russ2000_0220|CHE|price|0||||||||||||||||||||||||||||8.11|8.035|7.65|5.47|5.05|6.32|5.92|5.77|8.445|8.87|8.485|8.305|8.83|9.52|10.31|10.435|10.555|11.435|12.765|12.87|12.285|11.69|13.2|13.64|15.205|14.715|14.97|15.475|15.075|15.135|15.91|16.595|18.1|18.14|15.285|12.8|15.545|12.15|15.95|14.755|14.265|15|14.095|15.905|16.81|17.375|18.07|14.4|16.95|18.675|18.845|15.385|17.675|15.845|19.07|17.775|23.05|25.275|24.25|27.87|33.555|38.24|40.88|43.34|49.68|59.34|54.53|32.26|36.98|48.96|66.29|62.16|55.88|42.2|36.61|41.06|39.77|38.9|39.48|43.89|47.97|54.38|54.64|56.97|63.51|66.61|65.52|54.96|51.21|62.68|60.44|69.29|68.59|79.98|72.43|71.5|76.62|89.45|93.72|102.9|105.67|119.4|131.1|133.47|149.8|135.45|136.31|141.07|160.41|182.69|204.53|202.05|243.02|272.86|321.81|319.58|283.28|320.07|360.84|417.57|439.26|433.2|451.07|480.35|532.61|459.82|474.5|465.12|529.04|506.55|469.39|436.56|510.43|537.75|541.67|519.7|584.75|641.93|542.58|600.97|529.8|615.32|486.93|
2025-07-04 02:06:02|russ2000_0222|CRUS|price|0||||||||||||||||||||||||||||||||||||||||||||21.25|16.5|15.5|14|11.25|17|31.38|57.25|19.75|18.06|17.5|20.88|15.5|12.13|10.5|14.5|10.63|10.13|11.13|6|9.81|6.38|8.88|11|13.31|18.25|16|40.31|18.75|14.94|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|84.79|72.54|68.8|74.48|109.38|81.01|73.96|83.19|92.56|127.66|124.21|99.58|99.655|104.255|
2025-07-04 02:06:07|russ2000_0223|SLCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:08|russ2000_0224|MLI|price|0||||||||||||||||||||||||||||||||||||||||||||2.36|2.0038|1.8162|2.0787|1.8638|2.0825|3.0787|3.2388|3.6563|4.4225|5.1875|5.0788|4.8125|4.8913|5.4688|5.68|7.375|7.9138|9.2825|6.36|5.0775|5.595|8.485|7.4225|9.0625|7.595|6.9925|5.61|6.7025|7.51|8.2275|7.175|8.3125|8.725|7.9375|6.475|6.8125|6.2425|6.7775|6.3625|8.59|8.4975|8.95|10.7375|8.05|7.0375|6.775|6.9425|6.855|8.9225|8.2575|8.7925|7.925|7.525|8.61|9.035|7.2475|7.2125|8.05|5.7525|6.27|5.4225|5.2|5.9675|6.21|6.6975|6.15|6.6225|8.175|9.155|9.4775|9.6475|9.605|11.3625|10.6475|11.3675|12.5075|13.3225|12.6075|13.9175|15.7525|14.995|14.705|14.27|17.07|18.065|17.36|14.79|13.55|14.71|15.94|16.21|19.98|17.115|15.225|17.475|17.715|13.08|14.755|14.49|11.68|15.67|14.635|14.34|15.875|11.97|13.29|13.53|17.555|20.675|21.655|20.55|29.68|27.085|26.645|29.72|29.5|36.74|43.64|37.58|47.15|53.93|56.94|74.1|79.36|76.14|79.47|
2025-07-04 02:06:13|russ2000_0225|OMI|price|0||||||||||||||||||||||||||||||||||||||||||||11.3733|10.1467|9.92|11.1667|9.5|8.6667|8.3333|8.5|8.5|8|7.7533|6.3333|6.8333|7.5867|9.96|9.5|9.6667|12.04|6.6667|7.7533|10.5|6.7533|7.3333|6.42|5.96|7.0867|11.46|10.5|11.8333|11.02|12.6667|13.5333|12.3333|13.0933|13.1733|9.5267|10.9467|11.7|14.9|16.0667|14.6067|16.8667|17.2667|16.9333|18.78|18.1|21.5667|19.5667|18.3533|21.8467|19.0667|21.9267|20.8467|24.4867|23.2933|25.3933|28.2867|26.2267|30.46|32.3333|25.1|22.0867|29.2133|30.1667|28.62|30.9267|28.38|28.46|29.43|32.48|34.49|28.48|27.79|30.41|30.63|29.88|28.51|32.56|33.83|34.59|36.56|35.03|33.98|32.74|35.11|33.84|34|31.94|35.98|40.42|37.38|34.73|35.29|34.6|32.19|29.2|18.88|15.55|16.71|16.52|6.33|4.1|3.2|5.81|5.17|9.15|7.62|25.11|27.05|37.59|42.33|31.29|43.5|44.02|31.45|24.1|19.53|14.55|19.04|16.16|19.27|27.71|13.5|15.69|13.07|9.03|9.1|
2025-07-04 02:06:17|russ2000_0226|AXE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:18|russ2000_0227|LOPE|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|99.36|97.56|71.23|95.15|81.6|93.19|108.25|88.4|87.7|84.64|97.35|88.57|81|106.08|111.52|101.62|116.29|140.39|134.92|134.03|142.34|160.31|174.94|189|
2025-07-04 02:06:21|russ2000_0229|TTWO|price|0.48134044173648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.04|5.46|4.5|5.3333|5.5867|4.04|4.3333|5.42|6.3733|5.2933|6.92|8.8333|6.42|6.6267|8.2933|9.5|9.2933|13.24|9.2867|13.4|16.7333|13.8267|17.1867|14.86|15|17.7467|26.4733|24.5267|19.26|20.8267|21.9733|26.0667|23.53|24.61|20.65|18.66|17.05|10.68|13.99|20.14|19.17|17.63|18.78|25.52|26.24|22.8|11.86|8.35|9.08|9.52|10.97|9.87|10.85|10.25|10.67|15.365|16.18|13.49|15.78|15.385|14.105|8.78|11.15|16.15|15.26|17.555|17.91|21.93|20.38|22.38|26.45|25.455|23.7|31.58|33.2|37.67|34.18|40.18|44.39|59.27|62.85|79.48|110.65|97.78|99.71|113.02|128.87|94.37|96.83|122.52|120.35|118.61|121.05|164.02|154.92|176.7|175.38|173.42|181|153.74|119.51|132.73|118.48|119.3|124.29|152.94|133.75|148.49|142.81|150.53|161.72|207.25|233.32|240.05|
2025-07-04 02:06:25|russ2000_0231|HPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|16.37|15.1|14.49|15.65|12.55|13.64|15.2|16.72|19.05|20.38|21.9|20.43|20.43|22.25|23.13|25.35|25.17|30.05|33.62|28.22|28.97|28.36|29.28|28.04|32.02|34.11|34.49|34.51|32.22|33.73|32.41|35.04|32.22|28.35|34.06|32.54|34.11|37.12|24.21|25.07|21.52|24|27.86|28.33|27.05|24.35|28.54|15.83|10.75|9.65|5.88|4.82|6.58|8.95|6.39|4.88|4.69|2.93|2.97|2.7|
2025-07-04 02:06:27|russ2000_0232|MBFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:28|russ2000_0233|GPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.06|9.06|10.94|16|15|26|24.56|21.13|18.31|13.94|11.63|12|10.88|9.38|12.55|29.6|26.55|28.51|39.25|38.15|22.35|23.88|21.4|32.41|34.54|36.19|36.2|33.21|27.28|31.5|26.3|24.04|27.6|31.43|47.54|56.34|49.9|51.72|39.77|40.34|33.57|23.75|23.48|19.87|21.73|10.77|13.97|26.02|26.85|28.35|31.86|23.53|29.88|41.76|42.8|41.18|35.55|51.8|56.17|45.61|60.23|61.99|60.07|64.33|77.68|71.02|65.66|84.31|72.71|89.62|86.33|90.83|85.15|75.7|58.69|49.36|63.88|77.94|74.08|63.32|72.46|70.97|65.34|63|64.9|52.72|64.7|81.89|92.31|100|44.26|65.97|88.39|131.14|157.79|154.43|187.88|195.22|167.83|169.8|142.87|180.37|226.42|258.1|268.71|304.74|292.23|297.28|383.04|421.48|381.95|436.71|
2025-07-04 02:06:32|russ2000_0234|MPWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.3|8.79|8.6|8.49|14.25|18.64|11|9.73|11.18|13.35|17.07|21.76|22.09|18.01|22.72|18.28|11.68|16.4|21|23.45|24.61|22.3|18.72|16.45|16.11|14.32|14.49|10.44|14.58|19.62|20.39|19.99|21.69|24.08|23.85|30.55|33.79|38.86|41.55|44.05|49.13|52.65|54.35|49.54|64.53|62.17|68.23|78.42|85.43|92.67|96.4|106.2|114.97|113.21|141.3|126.31|110.41|135.49|128.83|156.62|182.89|161.7|226.44|276.61|354.06|342.59|353.72|490.19|485.45|512.21|412.84|372.66|357.87|475.04|510.23|441.18|611.03|673.14|825.33|860.66|619.83|590.98|731.38|
2025-07-04 02:06:35|russ2000_0235|IBKC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:36|russ2000_0236|PNM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:37|russ2000_0237|DOOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:38|russ2000_0238|SAIC|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|35.25|37.01|39.05|42.2|47.27|50.5|52.27|53.18|43.66|43.41|53.64|61.43|69.18|81.42|74.27|71.78|72.97|76.65|86.3|85.73|69.13|67.4|73.43|86.36|81.97|90.72|86.66|76.43|74.68|100.91|88.01|87.47|90.04|84.29|86.04|94.48|101.46|103.78|102.38|118.94|106.71|127.66|128.47|122.13|143.73|105.89|121.35|118.51|
2025-07-04 02:06:41|russ2000_0239|CACI|price|0||||||||||||||||||||||||||||1|1.125|1.69|1.405|1.5|1.655|1.655|1.72|2|2.78|2.375|2.405|2.155|2.06|2.28|2.5|2.935|4.19|4.25|5.06|5.06|4.625|6.125|6.5|5.94|5.19|7.875|8.69|10.5|8.125|7.625|10|9.905|11|10.53|7.75|8.44|8.47|11.25|10.655|11.31|14.97|9.75|10.72|11.51|13.5|23.5|27.33|39.49|35.11|38.19|35.45|35.64|33.36|34.3|42.85|48.62|43|40.44|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|301.26|281.78|261.06|300.59|296.28|340.84|313.93|323.86|378.83|430.13|504.56|404.06|366.92|476.7|
2025-07-04 02:06:46|russ2000_0240|ALEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9|29.69|28.85|35.5|39.99|38.58|40.99|44.24|41.45|37.47|40.09|41.15|39.18|35.41|35.82|35.78|35.21|37.61|44.63|43.64|41.59|44.94|27.62|24.06|22.5|23.37|18.32|23.65|22.23|24.65|20.73|8.79|12.28|10.51|16.87|17.1|18.61|22.44|24.9|23.23|18.14|17.49|18.7|18.25|18.21|17.3|18.98|16.18|16.46|19.73|17.58|17.46|17.91|
2025-07-04 02:06:48|russ2000_0241|UMBF|price|0|||||||||||||||||||||||||||||15|14.625|11.625|13.5|14.625|16|17.815|18.625|19.44|20.75|18.625|20|19.875|19.25|19.5|18.75|18|16.875|16.25|15.625|15|18.25|21.25|17.625|19.25|18.375|19|20.25|19.75|21.565|25.5|27.25|30.5|24.75|23.72|22.94|19.375|21.44|20.875|18.875|18.375|16.405|18.625|18.69|19|21.5|20.75|20|21.44|23.435|19.52|19.13|18.335|21.23|23.585|23.77|25.35|25.81|23.835|28.33|28.46|28.515|32.84|31.955|35.115|33.34|36.57|36.51|37.76|36.87|42.86|38.36|41.2|51.27|52.52|49.14|42.49|38.01|40.44|39.35|40.6|35.56|35.51|41.44|37.365|41.88|32.08|37.25|44.735|51.23|48.68|43.82|49.07|55.67|54.34|64.28|64.7|63.39|54.55|56.89|52.89|57.02|50.81|46.55|51.63|53.21|59.45|77.12|75.31|74.86|74.49|71.92|72.39|76.23|70.9|60.97|64.04|65.82|64.58|68.64|46.38|51.55|49.01|68.99|92.33|93.06|96.71|106.11|97.16|86.1|84.29|83.52|57.72|60.9|62.05|83.55|86.99|83.42|105.11|112.86|101.1|105.16|
2025-07-04 02:06:53|russ2000_0242|ASGN|price|0||||||||||||||||||||||||||||||||||||||||||||3.25|3.125|2.75|3.125|4|4.75|4.75|6.345|8.1875|9.5|9.3125|8.5625|7.375|6.3125|9.75|11.375|13.25|14.815|17.5|18.5|17.25|12.815|13.065|12|14.94|22.5|30.5|31.38|28.5|20.88|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|116.71|90.25|90.37|81.48|82.67|75.63|81.68|96.17|104.76|88.17|93.23|83.34|63.02|49.93|
2025-07-04 02:06:57|russ2000_0244|HZNP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:58|russ2000_0245|MINI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:59|russ2000_0246|AVA|price|0||||||||||||||||||||||||||||14.86|14.78|15.96|14.81|16.58|16.92|17.26|19.15|19.88|19.87|20.95|22.02|22.82|25.42|26.59|27.33|12.94|12.21|10.3|10.6|10.27|11.43|12.44|12.79|14.15|15.72|15.56|16.03|16.07|15.24|17.51|18.12|22.36|22.78|21.22|19.07|18.65|16.25|16.25|17.56|15.44|40.75|17.44|22.5|20.5|17.62|19.98|13.6|13.26|15.5|13.8|11.2|11.56|10.59|14.15|15.58|18.12|18.92|18.42|18.1|17.67|17.5|18.59|19.4|17.71|20.65|22.83|23.68|25.31|24.23|21.55|20.35|21.54|19.56|21.46|21.71|19.38|13.78|17.81|20.22|21.59|20.71|19.53|20.88|22.52|23.13|25.69|23.85|25.75|25.58|26.7|25.74|24.11|27.4|27.02|26.4|28.19|30.65|33.52|30.53|35.35|34.18|30.65|33.25|35.37|40.78|44.8|41.79|39.99|39.05|42.46|51.77|51.49|51.25|52.66|50.56|42.48|40.62|44.6|48.44|48.09|42.49|36.39|34.12|40.14|47.75|42.67|39.12|42.49|45.15|43.51|37.05|44.34|42.45|39.27|32.37|35.74|35.02|34.61|38.75|36.63|41.87|37.95|
2025-07-04 02:07:04|russ2000_0247|MNRO|price|0||||||||||||||||||||||||||||||||||4.7407|4|3.3333|3.7778|4.2222|3.5556|4|3.52|4.1481|4.2963|4.8889|4.8889|5.1111|5.5556|5.1111|5.4815|4.2963|4.6667|4.1126|4.7407|5.4459|5.8904|4.8148|4.9274|5.1111|4.5185|4.2607|4.9274|4.6667|2.8148|2.1481|2.1126|2.3704|1.9822|2.2222|2.4622|2.723|3.2237|2.6489|3.2237|3.8074|3.4963|4.0533|5.0963|6.7407|5.2919|5.0074|6.2222|8.3733|8.7407|8.8711|11.1067|10.7822|9.7111|11.2444|11.4711|13.1156|11.6756|13.4756|16.5067|14.4711|15.1156|15.6|15.6|16.6444|15.0178|12.9933|11.2667|10.3333|15.3733|17|18.22|17.14|21.1933|22.2933|23.84|26.3533|30.74|34.59|32.98|37.29|32.97|38.79|41.49|33.24|35.19|34.9001|39.71|48.05|46.43|56.36|56.88|53.19|48.53|57.8|65.05|62.16|67.55|66.22|71.47|63.56|61.17|57.2|52.1|41.75|56.05|56.95|53.6|58.1|69.6|68.75|86.52|85.3|79.01|78.2|43.81|54.94|40.57|53.3|65.8|63.51|57.51|58.27|44.34|42.88|43.46|45.2|49.43|40.63|27.77|29.34|31.54|23.86|28.86|24.8|14.47|14.91|
2025-07-04 02:07:08|russ2000_0248|MTDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|10.99|10.06|10.37|8.31|8.86|12.08|16.95|19.4|23.15|26.75|25.85|19.85|21.92|26.44|20.3|19.95|18.74|22.69|20.47|25.28|22.84|21.74|27.35|28.51|28.75|28.44|33.01|14.76|19.33|18.69|16.24|17.12|1.2|8.66|8.26|12.39|23.45|36.05|38.4|37.33|53.98|48.72|48.91|54.55|46.9|48.74|61.26|56.94|65.4|57.64|49.36|53.07|50.51|51.37|
2025-07-04 02:07:11|russ2000_0249|LXP|price|0||||||||||||||||||||||||||||||||||||||||||||10.38|10|9.38|9.25|9|9.25|10.88|10.25|11.25|11.5|12|12.88|14.63|12.13|14|15.63|15.44|15.19|14.63|12.56|12.56|11.13|11.63|11.19|9.19|10.25|11.19|11.25|11.81|12.9|15.47|14.65|15.5|15.98|16.43|16.1|15.9|17.05|17.7|19.16|20.19|21.79|19.91|21.71|22.58|21.94|24.31|23.55|21.3|20.85|21.6|21.18|22.42|21.13|20.8|20.01|14.54|14.41|13.63|17.22|5|2.38|3.4|5.1|6.08|6.51|6.01|7.16|7.95|9.35|9.13|6.54|7.49|8.99|8.47|9.66|10.45|11.8|11.68|11.23|10.21|10.91|11.01|9.79|10.98|9.83|8.48|8.1|8|8.6|10.11|10.3|10.8|9.98|9.91|10.22|9.65|7.87|8.73|8.3|8.21|9.06|9.41|10.25|10.62|9.93|10.55|10.45|10.62|11.11|11.95|12.75|15.62|15.7|10.74|9.16|10.02|10.31|9.75|8.9|9.92|9.02|9.12|10.05|8.12|8.65|8.26|
2025-07-04 02:07:15|russ2000_0250|NUVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:16|russ2000_0251|OLED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|7.25|6|5.72|4.88|4.12|5.31|4.63|6.22|6.09|4.5|3.94|3.88|4.25|3.44|16.75|24.88|29.69|22.06|7.19|10.31|16.99|7.05|9.1|9.6|8.3|6.01|7.89|8.18|8.77|10.39|13.72|12.83|10.69|8.42|9|6.99|10.28|11.15|10.51|14.38|13.31|11.03|15.01|15.09|15.71|17.72|20.67|14.32|12.32|10.96|9.45|9.17|9.78|11.94|12.36|11.77|17.98|23.5|30.65|55.04|35.09|47.94|36.69|36.53|35.94|34.33|25.62|29.43|28.11|32.03|34.36|31.91|32.1|32.64|27.75|46.75|51.73|33.9|54.44|54.1|67.8|55.51|56.3|86.1|109.25|128.85|172.65|101|86|117.9|93.57|152.85|188.06|167.9|206.07|131.78|149.62|180.74|229.8|236.77|222.33|170.96|165.03|166.95|101.14|94.35|108.04|155.13|144.13|156.99|191.26|168.45|210.25|209.9|146.2|139.48|154.46|
2025-07-04 02:07:19|russ2000_0252|EFII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:20|russ2000_0253|RXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:21|russ2000_0254|FIVE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|33.15|34.99|36.5|40.78|49.18|36.91|40.03|35.99|38.89|33.25|34.82|37.34|34.45|33.28|42.13|49.44|37.48|39.85|48.37|47.87|55.8|64.93|72.65|107.93|112.16|122.68|145.77|125.41|129.47|113.22|86.61|105.68|135.25|184.66|200.1|188.5|187.18|155.66|183.96|118.85|135.27|192.06|201.61|200.11|175.88|186.33|152.1|73|93.08|95.75|68.07|132.41|
2025-07-04 02:07:24|russ2000_0255|MDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:24|russ2000_0257|NVAX|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|73.65|51.43|18.2|10.28|6.93|7.43|7.24|4.8|4.78|12.66|12.63|8.04|6.41|6.3|
2025-07-04 02:07:28|russ2000_0258|MGLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:29|russ2000_0259|MOH|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|322.89|338.17|272.23|337.9|334.37|266.24|290.74|329.44|357.75|419.53|304.41|353.05|295.19|317.07|294.51|
2025-07-04 02:07:32|russ2000_0260|SANM|price|0||||||||||||||||||||||||||||||||||||||||||6.0937|9.5625|10.0312|7.0312|6.4687|9.0937|10.2187|12.1875|14.25|17.9062|19.455|22.3125|20.25|30.1874|42.3749|33.5624|47.6249|64.9199|50.8124|52.4549|65.0699|42.1949|93.7498|95.6248|113.8198|116.0698|149.8197|202.6796|256.4995|280.8894|229.8895|117.3598|140.4597|81.4798|119.3998|70.4999|37.8599|16.62|26.9399|24.24|37.9199|57.9599|75.5998|66.2399|54.5999|42.2999|50.8199|31.3199|32.8199|25.7399|25.5599|24.6|27.5999|22.44|20.7|21.72|18.78|12.72|10.92|9.72|7.68|8.4|2.82|1.86|2.64|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|40.42|40.73|46.08|57.29|60.99|60.27|54.28|51.37|62.18|66.25|68.45|75.67|76.18|97.83|
2025-07-04 02:07:36|russ2000_0261|IVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.2|220.3|237.5|230.2|202.3|227.4|229|221.7|209.3|157.7|141.3|182.9|180.4|208.2|198.8|214.5|165|166.2|147.1|168.7|173.2|168.5|156.3|160.8|144.8|135.9|126.1|126.1|134.4|155.7|146.2|155|166.7|171.2|178.5|163.9|160.6|161.7|145.1|161.5|162|153.9|167.8|53|39.1|29.2|33.5|40.2|39.2|31|28.5|21.9|14.25|14.74|13.18|11.04|11.8|10.81|9.52|9.22|9.25|9.12|8.32|8.76|7.61|
2025-07-04 02:07:39|russ2000_0263|ENTG|price|0.44870725604671||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|8.94|7.38|7.98|10.75|7.18|14|17.66|10.43|8.22|11.9|11|14.79|13.25|12.08|10.19|8.79|8.43|9.92|8.86|11.88|9.73|10.33|10.28|9|11.21|10.68|11.71|11.39|8.65|6.64|7.54|6.87|2.24|0.92|1.36|3.41|3.98|5.03|6.12|4.48|6.06|8.64|8.59|8.55|8|9.44|8.57|8.05|7.99|9.8|9.63|9.53|10.02|11.86|11.77|11.49|11.84|13.56|13.615|13.74|12.61|13.49|13.77|14.89|16.37|23.05|24.25|25.85|30.1|34.1|33.3|37.9|25.37|35.69|39.71|38.05|47.98|44.76|52.16|61.7|76.71|108.8|114.78|116.49|132.85|134.76|116.6|100.32|76.63|81.57|71.62|105.39|88.04|133.48|132.92|131.4|108.71|100.15|78.69|86.71|
2025-07-04 02:07:43|russ2000_0264|GBCI|price|0||||||||||||||||||||||||||||||||||||||||||||8.7467|8.5333|7.8933|7.8933|7.0955|7.7867|8.32|8.8533|8.64|9.3867|9.0667|10.24|10.4533|10.4533|8|8.0555|10.6667|11.9467|11.5755|10.0523|9.3867|8.2688|9.9755|7.3088|6.8821|6.0288|5.6277|4.7488|5.2267|6.2421|8.1067|8.1067|8.8832|9.6683|10.4533|9.7195|10.0523|11.4176|10.5045|11.7035|13.8539|13.76|15.024|15.552|18.1547|16.2667|17.42|20.58|20.0333|20.7|19.5133|22.78|24.44|24.04|20.35|22.52|18.74|19.17|15.99|24.77|19.02|15.71|14.77|14.94|13.72|15.23|14.67|14.5875|15.11|15.05|13.48|9.37|12.03|14.94|15.46|15.59|14.71|18.98|22.19|24.68|29.79|29.07|28.38|25.86|27.77|25.15|29.42|26.39|26.53|25.42|26.58|28.52|36.23|33.93|36.61|37.76|39.39|38.38|38.68|43.09|39.62|40.07|40.55|40.46|45.99|34.005|35.29|32.05|46.01|57.08|55.08|55.35|56.7|50.28|47.42|49.13|49.42|42.01|31.17|28.5|41.32|40.28|37.32|45.7|50.22|44.22|43.08|
2025-07-04 02:07:48|russ2000_0265|HI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.29|22.8|20.16|15.39|15.85|16.69|20.57|18.7|22.11|21.54|21.55|20.51|21.42|23.13|18.67|22.18|22.97|18.16|18.56|22.7|25.2|23.63|27.28|28.54|31.66|31.69|32.05|33.11|29.98|31.68|25.32|28.28|29.22|30.85|31.17|38.25|35.85|36.7|39.05|45.35|45.3|47.85|51.85|36.75|41.53|38.95|31.27|33.28|18.05|26.23|28.2|38.35|48.17|43.21|42.27|50.14|45.53|39.63|36.65|41.71|45.04|51.59|43.14|45.9|49.86|41.7|27.8|29.82|24.96|18.96|
2025-07-04 02:07:51|russ2000_0266|PZZA|price|0||||||||||||||||||||||||||||||||||||||||||2.25|2.8611|3.0278|3.25|2.7222|3.0556|3.1944|3.9867|3.8889|5|4.5833|7.4383|8.125|8.75|8.4375|6.595|9.1875|8.5475|8.72|9.595|9.86|8.25|11.0325|11.0325|11.1725|10.3125|6.515|8.25|6.125|6.265|5.5625|5.9525|6.3375|6.5125|6.87|6.97|8.3475|7.2825|6.97|6.2575|6.9925|6.2025|8.345|8.4375|7.385|7.67|8.61|8.68|9.9925|12.53|14.8275|16.405|16.6|18.055|14.505|14.7|14.38|12.22|11.35|12.105|13.295|13.58|9.215|11.435|12.395|12.285|11.68|12.855|11.56|13.175|13.85|15.835|16.63|15.2|18.84|18.83|23.785|26.705|27.465|30.9085|32.685|34.94|45.4|52.11|42.39|39.99|55.8|61.81|75.61|68.48|55.87|54.19|68|78.85|85.58|80.04|71.76|73.07|56.11|57.3|50.72|51.28|39.81|52.95|44.72|52.35|63.15|53.37|79.41|82.28|84.85|88.64|104.44|126.99|133.47|105.28|83.52|70.01|82.31|74.93|73.83|68.22|76.23|66.6|46.98|53.87|41.07|41.08|48.94|
2025-07-04 02:07:55|russ2000_0268|IDCC|price|0||||||||||||||||||||||||||||||||||||||||||||4.25|4.13|3.19|3.25|7.38|6.13|7|8.25|7.38|8.75|8.5|7.75|5.94|5.38|5.5|5.38|3.06|5.75|5.38|4.19|4.56|4.31|4.5|5.5|75|25|16.56|14|5.41|7.47|13.25|7.33|9.7|9.59|9.05|8.7|14.56|22.63|23.39|15.03|20.6|17.48|18.81|16.32|22.1|15.32|17.5|19.64|18.32|24.52|34.91|34.1|33.55|31.67|32.17|20.78|23.33|19.81|24.32|24.05|27.5|25.82|24.44|23.16|26.56|27.86|24.69|29.61|41.64|47.71|40.85|46.58|43.57|34.86|29.51|37.27|41.09|47.87|44.65|37.34|29.49|33.11|47.8|39.82|52.9|50.74|56.89|50.6|49.04|55.65|55.68|79.2|91.35|86.3|77.3|73.75|76.15|73.6|80.9|80|66.43|65.98|64.4|52.47|54.49|44.63|56.63|57.06|60.68|63.45|73.03|67.82|71.63|63.8|60.8|40.42|49.48|72.9|96.55|80.24|108.54|106.46|116.56|141.63|193.72|206.75|224.23|
2025-07-04 02:08:01|russ2000_0269|KNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.9095|1.8765|1.5473|1.7778|2.0741|1.8107|1.9753|2.6996|2.8813|2.5021|2.9801|3.3422|3.6872|3.6543|4.214|3.7788|3.3343|5.2721|3.8262|4.2212|2.8642|3.3817|3.4568|2.876|3.0736|3.8025|4.8138|6.0889|5.6741|8.3467|9.3956|10.3067|6.8889|9.3333|8.7511|11.0311|11.2044|11.4|10.6133|12.7689|14.28|16.5333|16.4467|16.22|16.24|20.73|19.75|20.2|16.95|17.05|17.82|19.38|17.21|14.81|16.46|18.3|16.97|16.12|15.16|16.55|16.78|19.29|21.09|20.24|19.33|19|19.25|16.99|13.31|15.64|17.66|15.99|14.3|14.63|16.1|16.82|16.52|18.34|23.13|23.77|27.39|33.66|32.25|26.74|24|24.23|26.15|26.58|28.69|33.05|31.35|37.05|41.55|43.72|46.01|38.21|34.48|25.07|32.68|32.84|36.3|35.84|32.8|41.71|40.7|41.82|48.09|45.46|51.15|60.94|50.46|46.29|48.93|52.41|56.58|55.56|50.15|57.65|55.02|49.92|53.95|53.04|43.49|44.23|
2025-07-04 02:08:05|russ2000_0270|EGP|price|0.10379746835443||||||||||||||||||||||||||||||||||||||||||||19.13|20.63|19.13|18.38|18.88|19.38|19|21|22|22|21.5|24.25|27.63|17.75|19.94|20|20.63|19.94|18.75|19.06|16.13|18.06|18.63|18.31|21.5|20.81|23.25|20.38|23.55|21.55|22.38|20.9|25.7|24.95|25.26|24.26|25.56|25.98|27.38|29.15|35.5|28.95|32.43|35.43|37.7|37.5|43.4|43.7|47.44|44.67|47.03|53.23|51.03|50.11|41.24|47.68|46.46|47.71|46.4|33.48|28.07|33.61|34.72|36.81|37.74|40.88|36.27|40.48|43.97|46.06|44.52|43.61|50.22|50.3|53.48|52.06|58.2|63.07|61.86|63.66|62.91|63.25|62.36|68.86|60.14|57.2|60.2|56.16|60.37|59.75|73.62|67.91|73.53|78.25|87.18|90.59|82.66|89.78|95.32|95.79|111.64|114.33|120.48|133.95|104.48|106|132.66|133.08|143.28|158.66|176.22|197.78|203.28|187.5|170.54|156.69|165.32|166.56|177.18|163.25|179.77|155.36|186.99|171.28|176.15|163.42|169.99|
2025-07-04 02:08:11|russ2000_0271|MDCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:12|russ2000_0272|ENV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:13|russ2000_0273|SCOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469.4|534|673|430.2|457.6|365|230.8|208|252.8|360.2|354.6|333.8|363.8|465|439.4|590.8|512.2|351.6|403.8|440.6|338.6|312|266.6|346.8|475.4|582|570.8|634.2|705|728.2|940.8|1024|1116.4|863|768.4|607.6|617.8|618|690|435.6|514|568|550.2|486.6|496|360.8|265.4|405|155|37.2|105.4|51.2|66.2|40.2|45.8|72|90.2|78.2|65.6|56|37.6|35.2|23.8|23.3|17.704|12|14.35|15.35|13.9|7.04|6.5|6.66|4.82|
2025-07-04 02:08:16|russ2000_0274|NYT|price|0||||||||||||||||||||||||||||10.285|9.88|10.035|7.44|8.71|9.565|10.315|9.63|10.24|13.235|12.255|12.155|11.66|13.72|10.885|11.17|11.855|12.43|10.9|10.04|10.22|10.75|10.995|12.875|14|13.775|15.565|16.17|18.28|21.3|23.975|26.25|33.065|35|39.625|27.5|34.69|28.5|36.81|37.5|49.13|42.94|39.5|39.31|40.06|40.97|42|39.03|43.25|47.79|51.5|45.45|45.73|43.15|45.5|43.46|47.79|44.2|44.71|39.1|40.8|36.58|31.15|29.75|26.45|25.31|24.54|22.98|24.36|23.51|25.4|19.76|17.53|18.88|15.39|14.29|7.33|4.52|5.51|8.12|12.36|11.13|8.65|7.74|9.8|9.47|8.72|5.81|7.73|6.79|7.8|9.76|8.53|9.8|11.06|12.57|15.87|17.12|15.21|11.22|13.22|13.76|13.65|11.81|13.42|12.46|12.1|11.95|13.3|14.4|17.7|19.6|18.5|24.1|25.9|23.15|22.29|32.85|32.62|28.48|32.17|30.71|42.03|42.79|51.77|50.62|43.55|49.27|48.3|45.84|27.9|28.75|32.46|38.88|39.38|41.2|48.99|43.22|51.21|55.67|52.05|49.6|55.98|
2025-07-04 02:08:21|russ2000_0275|SAFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:22|russ2000_0276|FELE|price|0||||||||||||||||||||||||||||||||||||||||||||3.9688|4|3.4375|4|4.25|4.1875|3.8438|4.0313|4.125|4.5|4.375|4.2188|5.8438|5.5625|6.2188|7|7.75|8.5625|8.5|7.9063|8.4375|8.125|8.125|8.25|8.7737|7.985|8.4688|8.625|8.5625|8.9537|9.4875|9|10.25|12.665|11.7675|10.6875|12.0025|11.745|13.8175|13.92|15.1225|15.92|18.93|19.8|21.13|18.865|19.325|20.695|19.77|27.325|25.82|26.57|25.695|23.25|23.59|20.555|19.135|17.085|19.39|22.275|14.055|11.065|12.96|14.345|14.525|14.995|14.41|16.58|19.46|23.1|23.475|18.14|21.78|24.535|25.565|30.245|31.0154|33.57|33.65|39.4|44.64|42.52|40.33|34.74|37.53|38.14|32.33|27.23|27.03|32.17|33.05|40.71|38.9|43.05|41.4|44.85|45.9|40.75|45.1|47.25|42.88|51.09|47.5|47.81|57.32|47.13|52.52|58.83|69.21|78.94|80.62|79.85|94.56|83.04|73.26|81.71|79.75|94.1|102.9|89.23|96.65|106.81|96.32|104.82|97.45|93.88|89.74|
2025-07-04 02:08:26|russ2000_0277|IRWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2451|11.4002|10.1865|8.7468|9.1068|11.7476|13.3923|8.9226|9.9354|11.0738|11.8522|11.1658|8.9477|15.7778|8.9728|11.2997|9.8684|11.3834|12.4632|10.8436|11.9861|13.3923|10.1363|8.2279|9.7429|8.7217|10.6134|13.476|13.4509|14.6562|15.5769|13.5011|12.9403|12.7227|15.5685|15.1584|9.1654|10.6804|11.56|8.79|13.16|10.08|9.98|9.46|11.39|10.91|11.47|12.99|11.7|12.76|11.53|10.43|12.43|10.51|10.65|9.41|11.47|9.03|6.2|4.51|4.45|1.41|0.7016|
2025-07-04 02:08:29|russ2000_0280|CMC|price|2|||||||||||||||||||||||||||1.8862|1.8862|1.875|1.7813|1.6641|1.9331|1.9097|1.8394|1.7109|2.1563|2.3203|2.1563|2.3203|2.5659|2.9063|3.5391|3.2813|3.4063|2.7188|3.3438|3.125|3.2188|3.4225|3.5313|2.9375|3.3287|3.9225|3.75|3.985|3.625|3.7037|3.8438|4.1175|4|3.8363|3.0475|3.1637|2.8512|2.93|3.8287|4|3.4537|3.2887|3.4925|3.0625|3.1963|3.1812|3.925|4.125|4.5563|5.7375|4.73|4.2|3.5175|4.47|4.945|6.435|7.425|7.525|8.745|11.335|17.4|13.08|14.965|17.55|22.645|24.61|21.59|29.05|27.57|35.15|28.89|30.91|30.46|36.6|26.03|11.98|10.21|16.97|16.93|15.9|16.4|15.57|13.02|15.37|16.67|14.89|11.75|13.98|13.29|11.68|12.74|13.55|16.31|15.42|14.88|19.42|19.35|17.75|17.28|16.34|15.05|16.07|15.7|14.79|14.69|17.17|15.52|22.01|21.13|18.1|18.89|19.84|24.3|23.64|21.6|19.27|16.55|13.35|15.67|21.36|18.26|17.16|20.87|19.91|25.15|31.47|32.62|30.9|38.55|39.73|40.51|49.22|51.75|42.75|56.29|45.33|54|56.32|53.59|61.69|48.44|46.59||
2025-07-04 02:08:33|russ2000_0282|KW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|9.07|9.31|9.28|9.06|9.45|9.67|9.9|8.95|10.09|10.5|10.71|9.79|10.72|12.3|10.87|10.75|13.76|13.46|14.53|13.72|15.53|16.68|19.29|21.99|23.59|26.45|25.03|25.87|26.06|25.28|25.13|24.31|21.14|17.65|21.81|20.7|21|19.05|18.85|17.3|17.15|21.45|21.15|17.99|21.04|20.11|22.59|22.3|14.47|15.27|15.6|18.42|20.78|19.79|21.06|23.7|23.54|19.34|16.99|15.79|16.64|16.19|16.05|12.58|8.16|9.44|11.22|10.26|8.62|6.67|
2025-07-04 02:08:37|russ2000_0283|HOMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.52|5.8175|5.5125|5.5825|5.4475|5.625|5.285|5.615|6.4675|6.23|4.9675|4.7|5.4875|6.1475|6.7775|5.7575|5.2675|5.5525|5.5025|5.9525|5.4275|6.5325|6.63|7.335|8.615|8.2775|9.215|12.805|15.308|19.375|18.125|16.62|15.635|16.015|17.325|18.205|19.515|20.575|20.735|18.92|22.35|28.29|26.38|24.11|22.89|23.28|24.02|23.4|22.51|16.24|17.75|18.75|19.31|19.64|13.07|15.18|15.93|19.75|27.04|24.73|21.53|24.55|23.07|21.05|23.94|22.71|22.34|22.71|21.6|25.64|23.07|23.32|27.27|28.51|28.36|28.34|
2025-07-04 02:08:40|russ2000_0284|PTLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:41|russ2000_0285|MTH|price|0||||||||||||||||||||||||||||0.1925|0.1663|0.2362|0.2712|0.3937|0.73|0.8712|0.9375|0.7863|0.6625|0.6075|0.2362|0.2813|0.2075|0.1925|0.1187|0.1512|0.1212|0.1363|0.1512|0.1212|0.1825|0.2125|0.2125|0.1862|0.2013|0.31|0.325|0.3125|0.7175|1.0613|1.7475|1.5313|2.3438|2.2813|1.7263|1.5237|1.515|1.3675|1.5|1.36|1.25|1.3362|2.2813|4.6563|3.69|5.75|4.625|6.4125|7.9875|11.4125|8.8625|8.4125|8.3825|12.315|11.8125|16.5775|18.5625|17.2|19.65|28.175|29.46|39.75|38.33|31.46|27.48|23.625|20.805|23.86|16.06|13.375|7.06|7.285|9.66|7.585|12.35|6.085|5.71|9.43|10.15|9.665|10.5|8.14|9.81|11.1|12.065|11.28|7.57|11.595|13.53|16.97|19.015|18.675|23.43|21.68|21.475|23.995|20.94|21.105|17.75|17.995|24.32|23.545|18.26|16.995|18.23|18.77|17.35|17.4|18.4|21.1|22.2|25.6|22.625|21.975|19.95|18.36|22.355|25.67|35.175|30.555|18.255|38.06|55.195|41.41|45.96|47.04|48.5|61.03|39.615|36.25|35.135|46.1|58.38|71.135|61.195|87.1|87.73|80.925|102.535|76.91|70.88|66.97|
2025-07-04 02:08:45|russ2000_0286|SBRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|18.37|17.89|16.745|10.26|11.34|16.29|16.36|20.37|21.47|28.21|26.57|23.26|26.29|27.37|28.35|25.65|28.895|34.02|25.86|25.47|20.64|19.68|20.37|23.41|23.57|26.8|24.43|22.97|18.73|17.53|21.7|23.31|16.5|18.39|18.87|22.46|20.83|5.92|13.33|13.785|17.47|17.36|17.99|14.92|13.11|14.96|13.95|13.2|12.41|11.14|11.73|13.73|14.31|14.58|14.5|18.44|16.96|17.54|18.25|
2025-07-04 02:08:47|russ2000_0288|FFIN|price|0||||||||||||||||||||||||||||||||||||||||||||0.5694|0.512|0.65|0.6188|0.535|0.55|0.65|0.62|0.67|0.71|0.925|0.8688|1|0.9437|3.875|4.55|4.288|4.025|4.1|3.688|3.5|3.238|3.175|3.325|3.075|2.625|2.75|3.206|3.144|3.325|3.875|3.6913|3.7625|4.1513|5.23|4.555|4.75|4.4375|4.1825|4.62|5.14|5.0238|5.2413|5.02|5.6013|5.5788|5.64|5.805|5.8433|6.3833|6.09|6.3583|6.9767|6.97|6.4683|6.6967|6.275|6.83|7.635|8.6467|9.2017|8.0283|8.3933|8.2433|9.0383|8.5933|8.015|7.8317|8.5417|8.5617|8.6125|6.54|8.3575|8.8025|8.64|9.0075|9.7525|12.15|13.915|14.7125|16.5275|15.4475|15.685|13.895|14.94|13.82|17.32|15.89|15.085|14.79|16.395|18.22|22.6|20.05|22.1|22.6|22.525|23.15|25.45|29.55|28.845|28.89|30.79|33.33|35.1|26.84|28.89|27.91|36.175|46.73|49.13|45.95|50.84|44.12|39.27|41.83|34.4|31.9|28.49|25.12|30.3|32.81|29.53|37.01|36.05|35.92|35.98|
2025-07-04 02:08:51|russ2000_0290|GBX|price|2|||||||||||||||||||||||||||||||||||||||||||||16|17.38|16.63|15.38|14|13|10.88|11.38|16|11.5|9.63|9.38|11.25|13|17.13|15.88|18|15.63|14|10|9.31|10.63|10|8.25|7.5|8.25|9.56|9.85|8.95|8.6|7.38|6.72|7.25|6.15|6.75|8.15|10.45|14.31|14.5|17.06|17.23|21.05|29.74|27.03|27.72|28.85|27.25|37.78|34.65|27.78|36.97|28.47|31.53|29.38|22.18|26.28|26.25|20.05|7.57|3.76|7.52|12.87|10.73|9.19|14.31|11.67|18.76|24.98|26.06|17.38|22.2|25.28|13.84|14.45|19.11|20.25|23.45|22.57|31.25|42.07|55.5|71.52|55.48|58.77|60.23|41.7|33.88|25.45|28.7|33.89|38.8|42.05|44.25|42.9|50|51.8|49.7|58|48.91|41.25|27.21|23.29|28.14|24.23|21.22|27.19|33.37|47.05|44.41|44.1|39.99|44.43|41.61|28.51|38.39|32.11|27.17|42.56|37.71|51.75|55.25|48.45|68|56.2|45.07||
2025-07-04 02:08:56|russ2000_0293|SFLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:57|russ2000_0296|UNF|price|2|||||||||||||||||||||||||||9.75|10.06|9.75|9|7.125|8.625|10.375|8.5|9.185|12.375|10.56|12.25|12.625|14.125|13.5|16.25|16.375|16.75|15.63|13.5|12.13|12|12.13|13.88|15.88|19.38|22.75|20.5|21.13|20.13|19.63|24|25.81|27.13|25.75|25.19|22|22.5|18|15.13|15.19|10.06|8.19|10.13|9.63|12.92|18.35|16.65|19.98|22.39|24.9|23.23|19.55|18.8|18|25.75|23.23|27.61|26|28.73|27.64|40.58|36.6|39.29|30.9|33.51|32.05|31.04|41.5|41.56|41.76|41.38|37.37|38.63|48|43.03|27.71|23.96|34.15|39.89|43.95|52.56|45|39.26|51.27|56.4|53.62|51.78|57.83|60.08|57.22|63.51|70.57|83.54|94.9|95.88|102.24|109.69|98.95|96.95|111.59|118.83|114.31|108.41|108.58|105.41|115.67|128.39|141.35|133.1|141.7|143.6|163.5|155.3|177.6|185.2|154.41|143.82|158.78|195.91|206.25|185.81|179.8|192.62|184.88|242.29|221.68|229.07|191.65|181.25|163.44|180.26|193.76|196.13|171.11|176.13|172.6|168.72|158.6|189.69|200.87|214.92|188.56||
2025-07-04 02:09:02|russ2000_0297|THRM|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|73.04|62.41|49.73|65.29|60.42|56.51|54.26|52.36|57.58|49.32|46.55|39.925|26.74|28.29|
2025-07-04 02:09:07|russ2000_0298|MKSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|18.63|22.25|36.13|50.5|39.13|27.38|15.5|18.71|28.8|17.75|27.03|34.24|20.07|10.92|16.43|12.5|18.23|21.66|29|24.01|22.82|15.32|18.55|15.88|16.89|17.23|17.89|23.43|20.12|20.31|22.58|25.52|27.7|19.02|19.14|21.4|21.9|19.91|14.79|14.67|13.14|19.29|17.4|19.59|18.72|17.98|24.5|33.3|26.42|21.71|27.82|29.53|28.86|25.49|25.78|27.2|26.54|26.59|29.92|29.89|31.24|33.38|36.6|33.81|37.94|33.53|36|37.65|43.06|49.73|59.4|68.75|67.3|94.45|94.5|115.65|95.7|80.15|64.61|93.05|77.89|92.28|110.01|81.45|113.24|109.23|150.45|185.42|177.95|150.91|174.17|150|102.63|82.64|84.73|88.62|108.1|86.54|102.87|133|130.58|108.71|104.39|80.15|99.36|
2025-07-04 02:09:11|russ2000_0299|NXST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.45|11.2|11.19|8.62|8.55|7.08|5.9|5.5|4.63|4.92|4.52|3.99|4.65|9.19|14.24|10.63|9.15|5.93|4.8|2.22|0.68|0.68|0.81|3.62|4.02|4.74|5.99|5.03|6.01|8.21|7.76|6.61|7.84|8.54|6.45|10.97|10.46|17.93|33.77|40.9|51.82|34.65|44.23|40.64|51.45|57|56.95|43.51|56.61|44.99|47.74|53.5|63.4|68.6|58.85|61.55|79.8|65.9|77.85|80.7|73.62|108.37|101.72|99.69|117.3|62.52|87.75|91.4|99.63|142.11|145.22|156.38|147.93|187.03|160.1|168.48|172.1|170.09|159.85|140.64|156.98|163.46|157.23|169.02|159.93|174.52|176.21|
2025-07-04 02:09:14|russ2000_0300|AIT|price|0||||||||||||||||||||||||||||6.7763|7.2593|6.6281|5.1852|5.2948|5.7037|6.8148|6.1481|5.7778|6.7022|5.2207|5.1467|6.7022|6.8889|6.3704|7.4815|8.4059|9.443|9.4074|9.1467|9.8904|8.9985|9.0726|10.0385|8.6667|8.4059|8|8.3704|8.2578|10.3704|10.6667|15.3333|11.8889|11.9733|9.1378|7.2489|6.1689|4.9467|8.4444|8|7.3911|7.1111|7.28|7.6933|9.1378|7.2889|8.4222|7.5067|8.2889|8.5556|8.6667|7.5333|8.4|7.4267|9.3778|8.8311|10.6044|10.0978|13.3867|15.8844|18.2667|18.1333|21.5267|23.92|22.46|29.7333|24.31|24.4|26.31|24.54|29.5|30.83|29.02|29.89|24.17|26.93|18.92|16.87|19.7|21.16|22.07|24.85|25.32|30.6|32.48|33.26|35.61|27.16|35.17|41.13|36.85|41.43|42.01|45|48.33|51.5|49.09|48.24|50.73|45.65|45.59|45.34|39.65|38.15|40.49|43.4|45.14|46.74|59.4|61.85|59.05|65.8|68.1|72.9|70.15|78.25|53.94|59.47|61.53|56.8|66.69|45.72|62.39|55.1|77.99|91.17|91.06|90.13|102.7|102.66|96.17|102.78|126.03|142.13|144.83|154.61|172.69|197.55|194|223.13|239.47|225.34|232.45|
2025-07-04 02:09:18|russ2000_0301|ROLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:19|russ2000_0302|CFFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|4.2381|4.6108|4.4037|4.3071|4.1691|4.8869|6.4607|7.3994|7.0405|8.5877|8.4419|9.2062|10.0234|11.521|9.7893|12.7225|13.2482|12.464|12.9478|15.9337|15.859|13.2085|14.2157|15.9032|15.3051|15.2317|15.12|14.5514|14.2687|15.1478|15.7088|16.9722|16.7028|16.3096|15.108|13.6944|16.557|16.6144|19.583|20.144|16.7028|16.9325|14.5426|13.8976|16.5481|14.6486|10.9113|11.91|11.27|11.76|10.56|11.54|11.88|11.88|11.96|11.69|12.07|12.145|12.43|12.11|12.56|12.16|11.82|12.78|12.5|12.04|12.12|12.56|13.26|13.95|14.07|16.46|14.63|14.21|14.7|13.41|12.35|13.16|12.74|12.77|13.35|13.77|13.78|13.73|11.61|11.01|9.265|12.5|13.245|11.78|11.49|11.33|10.88|9.18|8.3|8.65|6.73|6.17|4.77|6.45|5.96|5.49|5.84|5.91|5.6|6.1|
2025-07-04 02:09:23|russ2000_0305|ABM|price|1||||||||||||||||||||||||||||8.375|9.5|9.2825|7.125|7.5625|7.7175|8.2825|8.47|9.4075|8.72|4|4.4675|4.405|5.28|4.25|4.0925|4.595|4.5|5.375|5.25|5.9375|5.7825|6.25|6.625|7|8.5325|8.7825|8.815|9.44|9.375|11.565|13.565|15.28|14.47|14.75|14|16.53|15.19|13.905|11.94|10.25|12.625|13|13.97|15.175|15.46|18.275|13.65|15.25|19.15|16.5|14.69|15.21|13.85|16.22|15.56|18.05|18.46|17.99|20.75|18.3|18.17|19.6|19.78|19.11|17.2|16.5|19.86|25.84|28.14|25.16|23.52|20.72|20.94|23.93|16.33|14.85|17.52|21.07|18.78|19.42|21.49|21.7|22.55|25.7|24.32|22.5|20.22|21.7|23.28|18.6|19|21.92|22.55|25.9|27.51|26.66|27.09|24.61|27.64|28.87|32.05|32.96|28.4|30.03|32.17|37.21|39.08|40.39|43.19|44.62|41.97|38.03|31.13|31.2|30.75|34.19|37.97|42.09|36.46|38.14|34.49|35.9|34.72|36.74|51.41|46.49|44.01|41.69|48.27|44.84|44.51|46.91|42.58|46.28|39.34|40.79|43.7|55.56|53.06|53.36|48.74|47.92|
2025-07-04 02:09:27|russ2000_0306|MATX|price|0||||||||||||||||||||||||||||11.8331|11.4798|11.2847|8.5321|8.5321|9.9559|9.3758|10.2406|11.116|10.9051|10.0033|9.2914|10.0983|10.1932|10.6994|10.0613|11.2109|10.673|10.9789|10.9947|9.6658|9.8715|9.8504|10.7258|10.3777|10.9314|11.0843|11.3586|11.6908|12.2075|12.429|12.4079|13.2042|14.8916|15.3609|10.4832|12.2603|10.3514|11.733|12.5925|12.0283|10.8787|11.6328|13.7104|13.8422|11.2742|13.5786|12.3446|14.0795|14.5594|13.4626|11.733|13.5997|13.1093|13.7632|14.9549|17.7972|17.3806|17.639|17.8974|22.3691|21.7257|24.4415|28.0747|28.602|25.1428|23.3446|23.3974|23.3815|26.5982|28.0062|26.4347|27.2415|22.7171|24.0196|23.2181|13.2147|10.035|12.3605|16.9218|18.0503|17.4281|15.7037|18.372|21.1088|24.0723|25.3959|19.2631|21.5254|25.5488|28.08|20.91|24.72|24.6|25|26.23|26.11|24.69|26.84|25.03|34.52|42.16|42.04|38.49|42.63|40.17|32.29|39.88|35.39|31.76|30.04|28.18|29.84|28.64|38.38|39.64|32.02|36.09|38.85|37.51|40.8|30.62|29.1|40.09|56.97|66.7|64|80.71|90.03|120.62|72.88|61.52|62.51|59.67|77.73|88.72|109.6|112.4|130.97|142.62|134.84|128.17|111.35|
2025-07-04 02:09:32|russ2000_0307|LANC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:33|russ2000_0308|PRLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|32.45|35.94|33.47|39.42|45.92|59.46|79.28|71.03|64.72|81.92|70.62|66.56|69.24|66.71|69.37|64.42|77.28|55.58|56.31|52.95|50.6|68.15|74.8|100.85|125.9|121.15|159.15|110.9|105.24|109|105.52|100.24|67.02|112.05|143|167.66|115.19|91.8|71|52.69|53.18|47.6|37.47|25.43|31.36|34.91|25.66|38.76|35.38|30.11|29.42|40.72|35.76|38.04|
2025-07-04 02:09:35|russ2000_0309|BLMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|15.1|15.8|17.81|25.21|24.33|23.94|24.85|22.64|17.66|23.75|25|21.035|19.91|17.15|16.66|17.39|17.84|18.24|18.58|21.16|16.83|21.29|24.16|21.63|19.89|17.94|19.37|18.4|20.95|21.92|4.83|9.52|15.09|18.86|28|27.23|25.41|21.25|21.43|17.42|20.34|20.52|26.12|26.43|25.77|28.01|28.46|18.56|17.54|11.77|7.88|8.91|
2025-07-04 02:09:38|russ2000_0310|WAGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:39|russ2000_0311|HLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.655|9.3125|6.125|8.25|6.89|4.5|5.1875|5.2175|7.4675|8.5625|8.2825|12.6875|13.5475|14.2975|13.31|12.685|12.3|8.33|12.34|12.45|11|10.08|11.75|9.005|10.89|9.755|12.06|12.9|15.16|17.81|20.375|22.65|26.185|31.705|35.89|37.9|40.36|33.4|31.37|37.29|39.91|42.46|41.5|31.5|41.64|24.28|7.24|5.14|10.87|14.98|11.75|13.03|10.77|11.14|12.14|17.2|16.56|13.1|15.8|17.8|16.41|18.27|20.64|22.88|23.04|25.37|23.18|22.98|26.31|22.06|21.7|14.96|12.63|4.79|5.26|5.6|6.76|8.13|8.82|7.77|5.64|7.39|7.54|5.79|8.33|9.88|5.41|7.91|8.63|8.06|9.63|1.64|3.47|2.41|4.2|5.05|5.71|3.88|3.12|4.78|3.1|3.86|7.38|7.74|7.38|11.17|10.28|10.84|11.94|11.1|9.32|8.31|6.24|
2025-07-04 02:09:43|russ2000_0312|CHSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:43|russ2000_0313|CATM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:44|russ2000_0314|SJI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:45|russ2000_0315|SMTC|price|1||||||||||||||||||||||||||||||||||||0.265|0.25|0.1875|0.2188|0.3362|0.235|0.2575|0.235|0.2737|0.3438|0.3287|0.305|0.64|1.625|2.3438|3.2037|2.5|1.6875|0.9063|1.5475|3.11|2.9537|5.6563|5.82|5.8125|5.97|2.89|5.9525|8.9375|8.1575|15.47|19.155|30|34.095|40.095|32.25|28.88|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|59.6|62.33|27.69|33.03|19.49|29.2|13.96|19.84|37.62|31.72|44.19|66.96|31.25|44.835|
2025-07-04 02:09:50|russ2000_0316|BCPC|price|0||||||||||||||0.0922|0.1817|0.1628|0.2312|0.2207|0.1738|0.0864|0.0922|0.0838|0.1027|0.0922|0.0969|0.089|0.0838|0.0643|0.0838|0.1053|0.0838|0.1402|0.239|0.2963|0.2305|0.417|0.8235|0.7462|0.7462|0.6145|0.5162|0.5267|0.5487|0.4829|0.6145|0.7901|0.7137|0.7901|0.7572|1.0206|1.4156|1.1852|1.1694|1.2023|1.0864|1.1193|1.1193|1.4156|2.0741|2.3203|2.2387|2.5936|1.7541|1.0627|1.1358|1.1358|1.1615|1.5802|1.7778|2.2222|2.3704|2.6173|3.1309|3.5358|4.0691|4.2173|4.2667|4.5926|4.2765|4.8|3.3738|4.6459|4.0198|4.5037|5.1951|5.4321|5.8864|6.8523|6.8889|8.9037|8.163|8.8326|10.2533|10|8.7956|11.4133|11.7867|12.1133|13.6067|14.92|15.28|15.42|17.78|16.6067|16.7533|16.3467|17.5333|22.34|24.65|25|30.86|33.81|37.52|43.78|37.31|40.54|30.25|32.61|36.73|36.45|43.94|44.75|51.75|58.7|52.12|53.56|56.57|66.64|55.38|55.72|60.77|60.8|62.02|59.65|77.53|83.92|82.42|77.71|81.29|80.6|81.75|98.14|112.09|78.35|92.8|99.97|99.19|101.63|98.72|94.86|97.63|115.22|125.41|131.26|145.07|168.6|136.7|129.74|121.58|122.11|126.48|134.81|124.04|148.75|154.95|153.95|176|162.995|166|159.2|
2025-07-04 02:09:55|russ2000_0317|SNCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.4801|93.6001|126.5401|175.4102|261.2703|392.9404|328.8603|165.8702|83.5201|100.1701|89.1901|108.2701|108.6301|110.8801|141.3901|186.7502|177.0302|158.4902|242.5502|291.1503|286.0203|232.3802|281.7903|289.6203|162.9902|216.4502|185.3102|278.1903|264.7803|344.2503|280.2603|317.1603|307.3503|397.6204|382.4104|427.1404|442.6204|300.6003|324.1803|286.4703|309.6003|382.5004|366.3904|217.0802|91.6201|81.1801|81.2701|95.4901|63.0001|63.0001|50.9401|54.7201|71.9101|49.41|42.21|27.54|36|27.9|38.88|33.03|22.05|21.96|22.95|15.75|10.44|10.26|5.22|8.5473|8.82|8.73|5.47|9.18|7.61|12.46|9.22|12.31|6.14|
2025-07-04 02:09:58|russ2000_0318|NEOG|price|1.993654822335|||||||||||||||||||||||||||||||||||||||||||0.6116|0.6889|0.6338|0.7111|0.6782|0.6116|0.6222|0.6889|0.5227|0.5671|0.7111|0.7333|0.6116|0.5893|0.6222|0.9449|1|0.9111|0.7778|0.5778|0.6338|0.5671|0.6222|0.5947|0.5556|0.5333|0.5333|0.5609|0.6613|1.3156|1.1733|1.1813|1.728|1.3156|1.3618|1.1564|1.1422|1.4418|1.48|1.5644|1.8693|1.8767|1.7589|2.15|2.4044|1.5922|1.6089|1.7944|2.2322|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|26.4|26.46|20.9|16.56|17.22|17.49|23.12|16.97|12.33|13.15|17.25|14.18|5.05|5.86||
2025-07-04 02:10:03|russ2000_0319|PTCT|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|38.89|39.94|49.4|35.29|45.12|41.13|23.27|29.37|29.44|34.66|37.56|45.23|54.24|49.62|
2025-07-04 02:10:06|russ2000_0321|WRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:07|russ2000_0322|LCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:08|russ2000_0323|TREX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|3.1725|3.32|3.3438|4.7813|6.25|3.7887|3.1488|3.8763|2.4063|2.1812|2.3737|2.9575|3.925|3.4175|4.4125|4.035|4.9063|3.8813|4.7475|4.2637|4.7188|5.535|6.555|5.5512|3.2125|3|3.5063|3.9625|3.2363|3.02|2.8613|2.6913|2.4537|1.39|1.0637|0.985|1.4663|2.2637|2.0575|0.9537|1.6712|2.275|2.45|2.6612|2.5112|2.3838|2.995|4.0775|3.06|2.0038|2.8638|4.01|3.7612|4.265|4.6537|6.1475|5.9363|6.1913|9.9413|9.145|7.205|8.6425|10.645|13.6325|12.3575|8.3325|9.51|11.9825|11.23|14.68|16.1|17.3475|16.915|22.5175|27.0975|27.1925|31.295|38.49|29.68|30.76|35.85|45.465|44.94|40.07|65.035|71.6|83.72|91.54|102.21|101.93|135.03|65.33|54.42|43.94|42.33|48.67|65.56|61.63|82.79|99.75|74.12|66.58|69.03|58.1|54.38|
2025-07-04 02:10:12|russ2000_0324|KMPR|price|0|||||||||||||||||||||||||||||||||||13.44|13.08|12.435|12.615|13.75|16.125|15.855|17.395|17.05|16.91|20.125|20|24.125|21.5|24.25|23.75|23.5|24|23|23.5|24.625|28.125|24.875|30.5|32.5|32.315|33.69|34.75|32.095|35.875|31.25|41|34.75|37.63|39.75|29.38|31.69|40.63|36.38|38.4|38.22|39.52|40.2|35.77|30.7|29.22|23.17|27.12|30.46|41.41|42.9|42.6|41.57|45.45|45.4|49.1|47.46|45.05|46.51|43.59|44.17|50.11|47.07|49.18|49.59|47.99|35.34|27.57|24.94|15.94|13.98|12.02|19.49|22.05|28.05|25.6|24.39|24.54|30.88|29.67|23.96|29.21|30.28|30.75|30.71|29.5|32.61|34.25|33.6|40.88|39.17|36.86|34.15|36.11|38.96|38.55|35.37|37.25|29.57|30.98|39.32|44.3|39.9|38.6|53|68.9|57|75.65|80.45|66.38|76.14|86.29|77.95|77.5|74.37|72.52|66.83|76.83|79.72|73.9|66.79|58.79|56.54|47.9|41.26|49.2|54.66|48.26|42.03|48.67|61.92|59.33|61.25|66.44|66.85|64.54|
2025-07-04 02:10:16|russ2000_0325|ROSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:17|russ2000_0326|MEI|price|1||||||||||||||||||||||||||||||||||||||||||||10|10.5|11.5|12.6667|9.8333|11.5|14.8333|15.3333|14.25|16.75|17|19.5|22.25|14.13|20.75|19.75|14.38|16|14.53|15.38|12.5|14.88|22.31|16|34.13|41.66|45.44|37.63|22.69|5.72|8.97|7.25|9|11.47|9.75|9.19|9|10.5|11.81|11.91|12.58|11.34|13.03|13.43|12.53|11.24|12.64|10.26|12.3|9.8|8|11.07|11.01|15.08|16.17|12.54|12.12|10.84|11.19|7.59|4.62|6.02|7.58|7.25|10.99|11.1|10.68|9.29|11.82|12.36|10.58|9.29|9.93|8.45|8.8|10.12|9.62|14.38|18.89|25.58|33.66|27.74|31.98|39.38|36.17|42.46|26.83|33.33|26.06|29.73|35.03|31.2|42.05|44.55|39.75|46.9|40.85|39.9|39.25|29.6|25.75|29.51|29.95|34.4|32.75|30.02|28.2|30.77|37.75|44.93|47.83|42.07|44.03|44.61|41.24|41.23|47.74|40.99|33.64|22.87|20.76|12.19|12.66|8.72|11.32|6.27|10.05|
2025-07-04 02:10:23|russ2000_0327|MLHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:24|russ2000_0328|DIN|price|0||||||||||||||||||||||||||||||||||||||||||||15.315|13.625|14.315|13.875|13.625|14.72|12.875|13.125|13|12.565|13.5|11|11.815|12.625|15.5|17.875|16.25|19.19|20.69|18.44|19.97|19.625|24.06|20.25|16.69|14|16.75|19.13|21.69|20|26.85|26.2|29.3|33.71|29.45|24.1|24|22.54|31.57|32.85|38.48|34.44|35.76|38.21|41.89|47.68|43.39|40.74|46.91|47.94|48.08|46.35|52.7|58.65|54.43|63.33|36.58|47.9|37.36|16.86|11.56|11.86|31.19|24.75|24.29|39.53|27.92|44.98|49.38|54.98|52.27|38.49|42.21|49.6|44.64|56|67|68.79|68.87|69|83.55|78.07|79.49|81.59|103.64|107.01|99.09|91.66|84.67|93.43|84.78|79.19|77|54.42|44.05|42.98|50.73|65.58|74.8|81.31|67.34|91.29|95.47|75.86|83.52|28.68|42.1|54.59|58|90.03|89.25|81.21|75.81|77.95|65.08|63.56|64.6|67.64|58.03|49.45|49.65|46.48|36.2|31.23|30.1|23.27|24.33|
2025-07-04 02:10:29|russ2000_0329|GCO|price|1||||||||||||||||||||||||||||5.7689|5.4253|4.5211|2.9387|3.7344|3.7344|5.3168|4.9732|5.0908|5.5429|5.3168|6.6731|9.8379|8.7076|7.3513|5.8774|3.7344|3.5084|2.9387|2.152|1.926|3.5084|3.9605|3.6169|3.5084|5.5429|5.6514|8.138|7.9119|10.5161|12.3245|11.4746|10.9682|15.3717|10.1182|5.4796|6.7274|9.8379|10.8506|11.9809|7.9119|11.7006|13.7894|16.0499|22.6778|25.8607|29.4324|16.502|22.9491|25.1825|13.6989|14.4314|15.0372|13.5633|17.1079|15.2361|15.643|20.1189|19.4046|23.148|26.1681|23.2656|33.7003|33.2753|35.2194|37.3714|24.4772|33.9716|35.6172|45.8259|45.7083|41.775|30.1648|20.0375|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|62.03|56.05|47.04|48.29|34.66|28.21|27.41|27.78|25.31|30.83|25.62|41.65|19.4|22.17|
2025-07-04 02:10:35|russ2000_0330|LGND|price|0|||||||||||||||||||||||||||||||||||||||||||||||36.7812|31.9416|26.134|31.9416|38.2331|41.6208|45.0086|64.3671|52.752|57.5916|43.0727|49.8482|63.8831|49.8482|61.7053|49.8482|35.3293|45.0086|31.6996|43.0727|29.5218|49.8482|68.7228|51.0581|49.6062|54.2039|37.8701|43.7503|35.5423|69.3035|76.35|56.1397|26.3276|20.7911|25.1274|52.6165|49.945|56.8754|77.8213|67.2902|38.7945|45.0667|22.1849|26.9084|39.2455|43.1695|49.7514|32.7159|38.8719|42.3952|39.0268|26.6373|20.6749|18.7003|15.4868|10.0664|11.4215|10.6085|11.5377|11.0731|8.9436|8.4016|6.7368|5.6527|6.1173|5.7559|6.4528|7.7111|8.8275|7.6595|10.2923|10.9311|11.0666|13.3832|17.1968|24.1336|27.9279|33.942|43.4083|40.1948|30.3219|34.3356|49.7579|65.1092|55.2686|69.9617|69.1035|76.9631|65.8577|65.5673|68.2969|78.3375|87.8555|88.3588|106.5751|133.6835|177.1241|87.5651|81.1187|73.6592|64.2316|67.2967|46.9251|72.175|61.5085|64.1735|98.3736|84.6548|89.901|99.6706|72.588|57.5723|55.5654|66.8|73.56|72.1|59.92|71.42|73.1|84.26|100.09|107.15|105.14|113.68|
2025-07-04 02:10:40|russ2000_0332|XON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:41|russ2000_0333|EVER|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|15.49|9.41|6.57|14.12|13.09|6.3|6.87|13|18.75|20.26|21|19.68|26.88|24.09|
2025-07-04 02:10:44|russ2000_0335|CVBF|price|0||||||||||||||||||||||||||||||||||||||||||||2.5817|2.3593|2.8796|2.83|3.1775|2.6314|2.5321|2.5817|3.0047|2.681|3.3264|3.1775|4.1466|3.6998|4.7663|4.9907|7.3738|7.7452|7.2239|6.497|6.7025|5.7344|7.7452|7.8941|6.8902|5.2615|5.8871|6.2594|6.3302|6.5413|7.8643|8.8064|9.5846|10.3219|11.6275|11.2333|13.0202|12.4032|12.384|12.1664|12.3456|13.2864|13.92|14.2208|16.9984|14.512|15.744|14.88|16.248|17.1|15.66|14.77|14.46|11.9|11.12|11.7|10.34|10.41|9.44|13.9|11.9|6.63|5.97|7.59|8.64|9.93|9.5|7.51|8.67|9.31|9.25|7.69|10.03|11.74|11.65|11.9402|10.4|11.27|11.76|13.52|17.07|15.9|16.03|14.35|16.02|15.94|17.61|16.7|16.92|17.45|16.39|17.61|22.93|22.09|22.43|24.17|23.56|22.64|22.42|22.32|20.23|21.05|21.03|20.87|21.58|20.05|18.74|16.63|19.5|22.09|20.59|20.37|21.41|23.21|24.81|25.32|25.75|16.68|13.28|16.57|20.19|17.84|17.24|17.82|21.41|18.46|19.79|
2025-07-04 02:10:50|russ2000_0336|COHR|price|0||||||||||||||||||||||||||||||||||||||||||||0.1019|0.1037|0.125|0.2031|0.2444|0.3987|0.8675|2.375|1.3438|1.5|2.0162|2.5938|3.2813|3.0938|2.625|3.3125|3|2.6563|1.7813|0.945|0.985|0.9688|1.1875|1.4688|2.5162|4.75|6.0475|4.665|3.7975|3.1575|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|72.49|50.95|34.85|35.1|38.08|50.98|32.64|43.53|60.62|72.46|88.91|94.73|64.94|89.21|
2025-07-04 02:10:57|russ2000_0337|BGCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:58|russ2000_0339|VGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:59|russ2000_0340|COLB|price|0||||||||||||||||||||||||||||||||||||||||||||7.8333|7.1667|7.3333|7|6.0867|6.6667|7.5867|8.0867|8|9.0867|10.3333|10|10.8333|10.8333|13.42|15.3333|18|21.2533|19.88|19|18.5|15|15.38|13.13|13.13|11.75|12.25|13.75|15.56|11.25|12.76|13.7|13.05|13.3|12.91|11.07|12.61|13.75|17.96|17.64|21.66|27.98|22.22|23.79|24.99|23.75|24.62|26.23|28.55|33.46|37.38|32.01|35.12|33.73|29.25|31.82|29.73|22.38|19.33|17.73|11.93|6.4|10.23|16.55|16.18|20.31|18.26|19.65|21.06|19.17|17.22|14.32|19.27|22.78|18.79|18.54|17.94|21.98|23.81|24.7|27.49|28.52|26.31|24.81|27.61|28.97|32.54|31.21|32.51|29.92|28.06|32.72|44.68|38.99|39.85|42.11|43.44|41.95|40.9|38.77|36.29|32.69|36.18|36.9|40.685|26.8|28.345|23.85|35.9|43.09|38.56|37.99|32.72|32.27|28.65|28.89|30.13|21.42|20.28|20.3|26.68|19.35|19.89|26.11|27.01|24.94|23.38|
2025-07-04 02:11:03|russ2000_0342|ONB|price|0||||||3.1071|3.1935|4.0074|4.317|5.102|5.2847|6.1684|6.9622|10.1578|8.3109|8.0499|8.3076|8.448|7.8861|8.3076|8.0033|8.0033|7.853|7.853|7.9401|7.9401|8.1705|8.4714|8.3376|8.2575|7.3756|7.8566|7.9969|8.1653|9.5122|10.0173|10.6947|10.5181|11.2251|11.5786|12.436|12.8073|13.6426|14.385|14.3248|14.2272|14.2272|14.939|14.222|14.068|14.121|14.222|14.29|15.9004|15.739|16.868|16.977|19.855|20.164|22.449|22.623|22.623|24.638|26.413|22.73|22.433|21.547|24.206|25.907|22.968|23.702|23.457|17.2768|21.72|21.3903|20.773|21.147|20.9378|20.4524|19.9917|19.4104|20.8617|20.2721|20.7256|21.5238|23.6514|23.6571|24.6286|20.3|21.4|21.22|21.64|21.64|19.97|19.1|18.92|18.18|16.61|16.57|14.96|18|14.26|20.02|18.16|11.17|9.82|11.2|12.43|11.95|10.36|10.5|11.89|10.72|10.8|9.32|11.65|13.14|12.01|13.61|11.87|13.75|13.83|14.2|15.37|14.91|14.28|12.97|14.88|14.19|14.46|13.93|13.56|12.19|12.53|14.06|18.15|17.35|17.25|18.3|17.45|16.9|18.6|19.3|15.4|16.4|16.59|17.205|18.29|13.19|13.76|12.56|16.56|19.34|17.61|16.95|18.12|16.38|14.79|16.47|17.98|14.42|13.94|14.54|16.89|17.41|17.19|18.66|21.705|21.19|21.34|
2025-07-04 02:11:10|russ2000_0343|SSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|21.44|27|26.5|23.56|25.06|24|26|28|28.12|26.75|31|22.37|18.5|17|13.25|13.13|16.1|18.6|19|19.3|25.1|30.2|27.6|24|25.35|24.66|26.5|30.01|31.5|30.15|29.5|33.57|30.03|31.65|31.58|33.42|35.08|35.65|37.4|41.73|36.26|36.4|34.54|31.67|33.8|28.56|37.6|34.5|20.9|23.69|28.1|27.69|37.04|35.22|31.19|32.75|33.28|28.68|24.68|29.01|32.71|35.25|40.28|40.18|50.4|50.39|55.16|66.51|62.62|61|55.92|67.08|68.39|75.99|76.87|71.95|64.23|68.05|75.04|87.4|89.35|85.7|90.05|87.15|85.3|86.25|82|59.95|68.34|73.67|75.3|86.75|58.73|47.66|48.15|72.3|78.51|81.76|74.67|80.11|81.59|77.15|79.12|76.36|71.26|65.8|67.36|84.45|85.03|76.42|97.18|99.48|92.82|92.03|
2025-07-04 02:11:17|russ2000_0344|AXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|12.13|14|14.25|12.13|14.81|14.19|10.75|7.94|9.25|17|12.75|21.38|28.6|29.74|24.98|23.42|21.04|23.9|29.58|40.42|36.85|36.36|29.26|30.66|24.5|25.27|23.08|18.33|17.13|17.11|16.69|18.99|27.35|29.62|25.25|18.62|20.5|7.99|5.36|2.89|1.32|3.44|7.08|8.02|9.98|7.33|9.02|12.86|12.59|11.38|7.63|9.89|11.71|10.49|11.27|11.2|13.65|18.63|19.72|20.45|18.52|18.89|16.77|22.59|25.83|20.91|19.94|18.94|15.39|14.48|17.22|19.3|18.78|15.6|17.58|17.03|15.22|15.56|17.44|11.1|14.31|12.76|8.22|10.76|3.61|7.6|5.77|8.34|9.66|10.35|8.81|9.33|7.76|7.53|6.83|7.82|7.81|8.27|7.26|8.81|7.36|6.99|6.18|5.83|4.07|4.08|
2025-07-04 02:11:23|russ2000_0345|COLM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0415|6.3333|5.4583|5.625|6.5417|5.125|4.75|7.1667|8.1667|8.9583|15.2917|16.5833|15.16|25.495|11.097|16.65|16.775|16|17.36|22.21|18.585|25.7|26.375|27.25|27.69|27.31|27.25|29.805|26.615|24.67|23.2|23.865|26.665|22.63|27.915|27.85|31.155|34.34|27.655|22.045|22.015|18.375|20.98|17.685|14.96|15.46|20.58|19.52|26.265|23.335|29.22|30.15|29.71|31.7|23.2|23.275|23.725|26.81|26.945|26.68|28.94|31.325|30.115|39.375|41.325|41.325|35.78|44.54|60.9|60.46|58.79|48.76|60.09|57.54|56.74|58.3|58.75|58.06|61.58|71.88|76.43|91.47|93.07|84.09|104.18|100.16|96.89|100.19|69.77|80.58|86.98|87.38|105.63|98.36|95.84|97.44|90.53|71.58|67.3|87.58|90.24|77.24|74.1|79.54|81.18|79.08|83.19|83.93|75.69|61.08|
2025-07-04 02:11:28|russ2000_0346|ESRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.94|15.32|15|16.5|15.04|17.81|18.75|17.06|17.06|18.2|17.65|18.64|21.66|19.6|20.54|20.75|20.27|20.38|16.84|16.98|16.37|14.28|15.8|14.75|13.89|13.96|8.96|7|6.09|9.65|11.27|11.75|10.26|8.94|10.03|7.15|6.41|6.79|6.05|7.46|7.66|9.85|9.97|9.11|10.95|10.19|7.83|8.19|
2025-07-04 02:11:32|russ2000_0347|GMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|18.03|10.37|14.33|16.86|17.43|19.84|26.37|23.92|19.52|23.99|24.16|25.58|24.07|28.21|22.89|23.62|22.21|24.61|29.31|33.39|29.91|41.21|50.93|53.28|52.82|42.74|47.86|42.33|51.16|58.92|39.15|45|52.78|65.22|61.34|76.36|78.62|72.76|69.1|57.55|60.45|73.81|53.18|58.32|53.21|54.09|51.98|67.41|69.34|83.47|73.34|58.19|
2025-07-04 02:11:36|russ2000_0349|DY|price|1|||||1.1532|1.1114|1.2087|1.3102|1.4445|1.4109|1.2934|2.0459|2.8924|4.2328|4.0917|3.3157|3.8095|3.9506|2.5397|2.963|3.8519|4.3704|5.1111|7.2593|5.1481|3.7037|4.963|5.1852|5.6296|5.037|4.1111|4.6667|5.7222|4|4|4.3889|2.6667|2.1111|1.6111|2|1.7222|1.3333|1.5|1.5556|1.2778|1.0556|1.1111|1.8333|1.6667|2.8333|3.1667|2.8333|4.0556|4.9444|5.2222|5|4.5|7.8889|9.9444|11.4167|11.6667|15.2778|15.5833|26.0417|30.4583|31.8333|21.7083|28.6667|52|42.75|37.625|21.22|16.43|21.89|11.95|16.12|15.13|9.65|10.87|12.85|11.04|17.01|21.61|25.87|23.613|26.94|32.65|27.17|23.26|24.4|19.93|24.66|21.91|17.99|23.31|22.63|25.91|27.95|28.25|23.57|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|84.91|103.16|118.18|95.37|92.62|99.58|85.18|111.7|140.02|183.51|174.33|189.16|167.55|250.1|
2025-07-04 02:11:44|russ2000_0350|DF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:11:45|russ2000_0351|PODD|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|266.17|250|226.21|255.04|292.05|326.03|287.85|159.49|216.18|165.86|205.75|235.54|263.23|260.47|310.9|
2025-07-04 02:11:50|russ2000_0352|PNFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4|3|4|3.05|3.675|5.375|4.925|5.9|5.65|6.51|6.6|8.135|9.17|11.93|15.035|18|22.39|23|21.26|24.16|25.1|25.8|26.88|29.01|36.2|33.32|30.99|29.07|30.05|27.14|24.33|23.51|27.77|26.43|21.14|13.3|12.71|14.3|15.11|12.23|9.23|13.1|16.31|15.5|10.72|16.4|18.41|18.09|19.71|18.985|23.53|25.21|29.99|33.03|38.11|38.5|36.1|39.13|44.46|54.875|48.35|51.94|48.09|49.77|53.96|69.8|64.45|64.75|65.4|67.4|63.8|66|60.45|45.31|54.7|56.01|56.61|64.46|37.19|42.77|34.84|62.64|89.56|87.5|93.57|92.79|96.46|71.19|80.9|71.46|54.79|57.38|65.18|85.36|85.65|77|96.67|113.67|104.51|108.51|
2025-07-04 02:11:56|russ2000_0353|CLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:11:57|russ2000_0356|TRMK|price|0|||||||||||||||||||||||||||||||||||||5.0833|6|5.8333|6.5833|7.5833|7.0833|9|7.25|8.625|9.25|9.75|8.75|7.625|8.815|9.25|11.375|11.25|10.5|11|12.75|12.25|14|16.125|23.125|22.88|21.94|15.5|22.63|19.69|22.88|22.5|21.59|20.19|17.44|19.5|21|20.75|20.32|22.38|24.23|25.26|25.55|22.8|23.8|23.76|25.47|27.13|29.27|29.02|28.92|31.08|31.07|29|29.25|27.85|27.47|31.64|30.97|31.43|32.71|28.04|25.86|28.04|25.36|22.28|17.65|20.74|21.59|18.38|19.32|19.05|22.54|24.43|20.82|21.74|24.84|23.42|23.41|18.15|24.29|24.98|24.48|24.34|22.46|25.01|24.58|25.6|26.84|25.35|24.69|23.035|24.54|24.28|24.98|23.17|23.04|23.03|24.85|27.56|35.65|31.79|32.16|33.12|31.86|31.16|32.63|33.65|28.43|33.63|33.25|34.11|34.51|23.3|24.52|21.41|27.31|33.66|30.8|32.22|32.46|30.39|29.19|30.63|34.91|24.7|21.12|21.73|27.88|28.11|30.04|31.82|35.37|34.49|36.46|
2025-07-04 02:12:04|russ2000_0357|NTCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.63|21.44|31|16.75|12.88|23.75|10|5.13|6.5|4.25|7.91|7.16|6.82|3.66|4.35|2.84|5.37|4.76|7.6|7.71|6.59|5.33|6.98|4.45|6.59|5.43|5.45|9.1|8.92|6.49|8.3|9.05|8.67|10.9|12.77|9.3|10.68|10.64|8.62|7.16|9.38|13.51|14.62|14.79|14.22|20.51|23.01|27.32|20.89|11.42|17.6|20.34|21.59|25.51|25.99|24.57|23.34|25.53|29.59|37.58|44.34|45.8|36.54|43.85|36.67|35.37|30.7|22.97|22.25|29.25|31.5|37.95|34.4|32.35|30.45|26.35|29.7|25.25|23.63|28.07|25.39|23.06|24.07|23.67|25.56|21.83|27.42|28.16|28.54|26.95|33.08|32.08|33.85|31.32|32.51|28.65|30.95|28.02|21.95|21.84|18.29|21.75|21.66|21.01|24.81|
2025-07-04 02:12:09|russ2000_0358|EVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7|29.6|36.85|31.99|29.31|23.54|21.55|18.43|9.5|16.07|13.23|15.25|18.94|28.5|31.52|30.75|26.94|27.43|34.36|33.74|33.23|24.21|26.4|29.75|24.56|27.25|29.36|42.02|40.33|49.35|59.73|53.74|55.86|46.52|51.92|50.88|55.24|50.75|52.68|52|49.6|50.45|71.55|77.15|72.5|80.8|90.55|83.5|112.05|101.1|66.33|91|88.43|78.75|76.56|46.51|58.37|63.51|108.1|131.32|131.04|137.38|132.74|118.81|95.15|80.28|107.85|111.41|121.82|137.03|165.74|192.21|201.26|254.13|272.5|205.13|244.54|
2025-07-04 02:12:15|russ2000_0359|FRGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:16|russ2000_0361|SIGI|price|0|||||||||||||||||||||||||||||2.975|2.76|2.5425|2.3675|3.0375|2.5875|3.1625|3.1425|3.6625|4.005|3.86|4.3575|4.9025|5.065|6.08|6.2375|6.9375|6.2825|6.375|6.3125|7.1875|8.25|9.125|8.875|9|8.125|8.375|9.5|10.375|12.125|12.875|13.5|13.44|11.205|9.565|10.065|8.815|9.53|9.44|8.595|8.53|9.5|8.94|12.125|11.61|13.34|11.665|10.865|13.35|14.165|10.865|12.59|12.27|12.525|14.905|16.18|17.535|19.94|18.6|22.12|23.115|24.775|24.45|26.55|26.5|27.935|26.305|28.645|25.46|26.88|21.28|22.99|23.88|18.76|22.92|22.93|12.16|12.77|15.73|16.45|16.6|14.86|16.29|18.15|17.3|16.27|13.05|17.73|17.61|17.41|18.9998|19.27|24.01|23.02|24.5|27.06|23.32|24.72|22.14|27.17|29.05|28.05|31.06|33.58|36.61|38.21|39.86|43.05|47.15|50.05|53.85|58.7|60.7|55|63.5|60.94|63.28|74.89|75.19|65.19|49.7|52.74|51.49|66.98|72.54|81.15|75.53|81.94|89.36|86.94|81.4|88.61|95.33|95.95|103.17|99.48|109.17|93.83|93.3|93.52|91.54|86.65|
2025-07-04 02:12:25|russ2000_0362|POWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3125|3.3125|2.2825|3.39|6.265|7.9375|18.2825|17.3125|23.97|12.5|11.78|6.97|5.75|8.625|7.8|9.11|11.42|9.525|8.95|6.095|8.5|10.365|12.155|16.62|16.73|14.62|12.45|10.215|9.89|10.445|10.785|10.87|11.905|12.39|8.74|9.8|11.725|11.325|13.1|14.855|17.215|14.63|15.805|12.05|9.94|8.6|11.895|16.665|18.18|20.6|16.095|15.895|20.08|19.165|19.215|15.305|16.58|18.56|18.65|15.2248|16.805|21.705|20.28|27.08|27.91|32.89|28.77|26.955|25.87|26.04|22.59|21.085|24.315|24.83|25.035|31.515|33.925|32.875|36.45|36.6|36.775|34.175|36.525|31.6|30.49|34.97|40.09|45.215|49.455|44.165|59.065|55.4|81.86|81.48|82.06|98.99|92.89|92.68|75.01|64.32|71.72|84.64|94.67|76.31|82.11|71.55|70.19|64.12|61.7|50.5|55.9|
2025-07-04 02:12:32|russ2000_0363|SWC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:33|russ2000_0364|KFY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.94|13.69|22.25|34.44|26.5|33.63|35|19.44|18|15.41|7.2|9|10.5|7.05|8.53|6|6.88|10.7|8.74|12.8|14.98|17.83|17.4|19.73|14.4|19.9|17.22|19.76|21|18.57|22.11|23.88|23.57|23.63|19.16|16.09|18.66|17.5|13.89|9.4|10.59|13.91|15.96|14.8|16.21|14.05|17.63|23.4|20.71|21.54|15.97|16.43|16.15|13.16|13.39|17.18|16.55|19.53|23.8|23.46|29.05|29.42|27.93|28.5|31.53|33.48|36.37|30.81|27.14|23.01|20.39|29.05|32.4|33.45|41.83|44.56|53.46|65.98|45.14|45.6|47.02|39.28|36.69|40.98|28.83|28.1|30.19|45.6|67.89|68.74|77.21|66.38|61.44|65.51|55.59|53.99|48.02|52.68|45.52|58.67|60.72|73.72|70.65|70.73|61.7|74.16|
2025-07-04 02:12:39|russ2000_0366|MWA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.57|14.61|14.94|13.81|19.35|12.39|10.63|8.21|8.51|8.98|6.16|3.3|3.53|5.45|5.33|4.93|4.08|3.07|4.22|4.41|3.83|2.52|2.15|3.36|3.46|4.73|5.6|5.97|6.51|8|8.91|9.4|8.48|8.32|10.04|9.76|9.24|7.57|8.49|9.78|11.25|12.55|13.81|11.65|11.3|12.82|12.59|10.87|11.83|11.49|9|10.04|10.04|11.23|11.82|7.66|9.07|10.4|11.95|13.81|13.71|15.63|13.98|12.93|11.4|10.22|10.84|13.21|15.6|12.65|14.17|15.97|17.32|21.27|22.94|28.24|23.68|
2025-07-04 02:12:44|russ2000_0367|FWRD|price|0|||||||||||||||||||||||||||||||||||||||||||4.1112|4.5556|4.9444|3.9167|4.8334|3.445|3.222|3|2.639|2.945|3.195|3.333|2.389|2.2222|2.583|3.167|4.389|5.389|7.333|6.611|3.25|4.1667|5.8333|12.5|10.5|19.2778|15.7917|26.6667|23.4583|24.875|21.7917|19.9667|15.6933|22.6133|21.1|21.8533|12.0667|12.94|14.5073|16.9133|18.48|18.3333|21.9133|24.9333|26.68|29.8|28.3867|28.27|36.84|36.65|37.29|40.73|33.09|28.93|32.88|34.09|29.78|31.17|35.44|34.6|27.23|24.27|16.23|21.32|23.15|25.03|26.3|27.25|26|28.38|30.63|33.79|25.45|32.05|36.67|32.27|30.41|35.01|37.29|38.28|40.33|43.91|46.11|47.85|44.83|50.37|54.3|52.26|41.49|43.01|45.32|44.53|43.26|47.38|47.57|53.28|57.23|57.44|52.86|59.08|71.7|54.85|64.73|59.15|63.72|69.95|50.65|49.82|57.38|76.84|88.81|89.75|83.02|121.09|97.78|91.96|90.26|104.89|107.76|106.11|68.74|62.87|31.11|19.04|35.4|32.25|20.09|24.54|
2025-07-04 02:12:51|russ2000_0369|ELLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:52|russ2000_0370|CSOD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:53|russ2000_0371|CCOI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67|75|31|22|10|9.8|45.6|23|22.4|34|6.6|6.4|21.8|8.94|7.11|4.91|5.52|8.99|8|11.38|15.69|23.42|28.74|22.97|24.64|18.22|14.33|7.72|5.89|7.43|8.27|11.52|9.68|10.76|8.43|9.43|13|14.17|15.6|14.37|16.79|19.71|18.98|22.03|22.59|26.3|27.78|32.27|39.87|34.35|35.06|33.18|35|35.08|34.22|26.5|33.77|38.74|40.01|37.1|41.75|42.3|39.45|49.7|45.2|42.45|55.25|56.1|43.71|54.25|59.86|55.51|65.32|78.44|78.805|60.91|61.97|67.38|79.21|70.38|74.92|65.58|58.92|53.5|55.21|60.88|65.69|64.34|72.01|64.81|52.36|76.51|77.34|61.57|47.45|
2025-07-04 02:12:59|russ2000_0372|BGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|13.53|12.88|10.28|11.23|9.61|7.15|5.14|5|7.93|8.26|9.49|10.39|11.11|11.08|13.81|19.11|20.39|17.57|23.61|23.24|27.29|31.81|29.48|30.39|33.18|35.35|34.5|29.54|33.8|27.79|30.7|29.57|29.74|36.36|34.89|34.72|45.82|50.33|43.8|40.65|35.6|30.05|35.15|25.35|29.9|30.3|29.96|24.64|22.72|19.65|17.54|16.56|24.46|27.63|30.14|32.86|32.72|30.13|31.67|27.14|24.88|17.99|11.54|14.95|14.19|10.16|10.93|10.65|8.03|9.19|7.1|7.28|4.4|
2025-07-04 02:13:04|russ2000_0373|HALO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|2.99|2.51|2.2|1.69|1.81|2.02|1.78|3.4|2.45|2.5|7.35|8.4|10|8.95|7.06|6.31|5.84|7.34|5.1|5.46|6.48|7.09|6.1|7.97|6.98|7.69|7.73|6.68|6.66|6.22|9.48|13.35|8.95|7.78|5.59|5.86|6.32|9.75|14.75|12.3|10.15|9.63|9.02|13.93|21.31|14.5|16.77|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|41.09|43.05|38.53|39.18|40.32|45.76|38.64|56.69|36.51|34.57|38.45|36.38|40.73|50.86|56.97|46.96|63.84|53.15|
2025-07-04 02:13:10|russ2000_0374|JJSF|price|0||||||||||||||||||||||||||||||||||||||||||||9.19|8.315|6.315|6.375|5.815|5.19|6.315|5.875|5.5|5.94|5.75|5.375|6.75|6.375|7.69|8.125|8.19|9.78|10.44|9.25|11.19|10.065|12|9.875|10.25|9.94|8.94|6.47|8.405|8.405|11.075|9.375|12.225|18.69|22.48|18.425|17.855|15.16|15.7|17.89|18.88|22.59|20.415|21.44|24.515|23.415|26.175|28.9|29.705|33.59|33.07|31.1|41.4|39.49|37.74|34.82|31.28|27.47|27.41|33.91|35.88|34.69|35.9|43.19|39.96|43.47|42.1|41.93|48.24|47.07|49.85|48.05|53.28|52.46|59.1|57.33|63.8831|76.89|77.8|80.72|88.59|95.97|94.12|93.56|108.77|106.7|110.67|113.66|116.67|108.28|119.27|119.12|133.43|135.56|132.07|131.3|151.83|136.56|152.47|150.89|144.59|158.84|160.95|192|184.27|121|127.13|130.39|155.37|157.03|174.41|152.82|157.96|155.1|139.66|129.47|149.71|148.22|158.36|163.65|167.14|144.56|162.37|172.12|155.13|131.72|113.41|
2025-07-04 02:13:17|russ2000_0375|STNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.6|116.3|112.9|104.2|99|99.4|58.2|51.5|71.1|60.2|60|69.7|82.5|88.4|99.8|118.5|103|99.8|93.9|85.6|90.5|100.1|95.9|78.4|59.5|44|46.3|46.4|41.1|40.7|34.7|31.4|20.9|30|19.1|18.5|19.48|27.83|29.07|38.51|15.2|13.45|13.24|11.36|18.28|22.05|15.81|12.76|20.43|34.38|43.33|52.69|56.58|43.19|51.07|61.55|72.22|83.43|69.45|49.23|39.65|39.13|
2025-07-04 02:13:22|russ2000_0376|WTS|price|0|||||||||||||||||||||||||||||12.3813|14.5853|12.6046|13.5049|16.2059|17.6465|17.0162|18.7268|19.8072|17.5564|17.6465|16.973|14.6754|13.4149|15.8458|17.8265|16.9262|16.7461|17.4664|15.212|15.8458|18.0498|17.9202|16.7461|14.3188|13.4185|14.1388|17.1999|16.7461|17.2863|19.9873|20.3907|21.5215|15.0391|12.9647|11.978|9.7668|13.8219|15.6657|14.75|12.38|12.63|10|13.88|16.7|16.95|13.1|15|16.4|19.85|16.4|15.74|15.58|17.85|17.62|22.2|23.39|26.95|26.85|32.24|32.61|33.49|28.85|30.29|36.34|33.55|31.76|41.11|38.03|37.47|30.7|29.8|28.03|24.9|27.35|24.97|19.56|21.54|30.25|30.92|31.06|28.66|34.05|36.59|38.19|35.41|26.65|34.21|40.75|33.34|37.83|42.99|47.99|45.34|56.37|61.87|58.69|61.73|58.25|63.44|55.03|51.85|52.82|49.67|55.13|58.26|64.84|65.2|62.35|63.2|69.2|75.95|77.7|78.4|83|64.53|80.82|93.18|93.73|99.76|84.65|81|100.15|121.7|118.81|145.91|168.09|194.17|139.59|122.84|125.73|146.23|168.32|183.73|172.82|208.34|212.55|183.37|207.19|203.3|203.92|245.89|
2025-07-04 02:13:30|russ2000_0377|ICON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.4|84.4|89.2|1.912|2.36|
2025-07-04 02:13:32|russ2000_0378|BURL|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|206.32|144.37|138.04|223.41|189.94|180|120.09|191.15|178.74|249.63|251.65|283.93|222.58|247.7|
2025-07-04 02:13:36|russ2000_0379|HURN|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|81.89|41.58|47.71|56.98|55.99|42.43|48.14|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|45.81|61.26|66.72|72.48|77.05|83.21|103.14|101.18|95.25|98.86|107.37|122.24|148.39|134.73|
2025-07-04 02:13:41|russ2000_0380|ROIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:13:42|russ2000_0381|BECN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:13:43|russ2000_0382|PCH|price|0||||||||||||||||||||||||||||23.57|28.02|27.88|20.23|20.32|21.59|30.37|27.48|27.83|33.75|32.72|34.28|34.57|36.73|31.88|32.66|36.65|41.88|38.5|41.25|37.25|42.13|41.75|40.88|40|42.75|39.13|38.75|43|41.13|45.25|50.31|43|43.06|42|34.06|36.88|33.94|43.94|41.19|44.63|43|33.13|31.63|33.56|31.95|34.41|26.99|29.32|33.69|34.02|28.68|23.88|19.43|25.75|29.72|34.77|40.75|41.64|46.81|50.58|47.07|52.33|52.12|50.98|42.84|37.75|37.1|43.82|45.78|43.05|45.03|44.44|41.27|45.12|46.39|26.01|23.19|24.29|28.45|31.88|35.04|35.73|34|32.55|40.2|35.27|31.52|31.11|31.34|31.94|37.37|39.1491|45.86|40.44|39.68|41.74|38.69|41.4|40.21|41.87|40.04|35.32|28.79|30.24|31.5|34.1|38.89|41.65|45.7|45.7|51|49.9|52.05|50.85|40.95|31.64|37.79|38.98|41.085|43.27|31.39|38.03|42.1|50.02|52.92|53.15|51.58|60.22|52.73|44.19|41.04|43.99|49.5|52.85|45.39|49.1|47.02|39.39|45.05|39.25|45.12|38.37|
2025-07-04 02:13:51|russ2000_0383|MSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|18.75|15.75|9.625|18.94|28.03|105|87.06|30|27.31|9.5|2.88|2.8|1.13|3.85|3.05|0.5|0.813|1.51|2.411|3.662|4.599|5.248|5.33|4.27|4.109|6.025|5.427|5.304|7.029|8.267|10.529|9.752|10.183|11.401|12.639|9.449|7.934|9.51|7.399|6.475|5.953|3.713|3.419|5.022|7.154|9.402|8.507|7.509|8.661|8.547|13.448|16.268|11.407|10.832|14|12.986|13.407|9.338|10.108|8.696|10.376|12.424|11.539|14.062|13.084|16.24|16.919|17.008|19.647|17.929|17.972|17.502|16.744|19.74|18.78|19.167|12.771|13.13|12.899|12.775|14.062|12.775|14.425|14.331|14.837|14.263|11.81|11.829|15.056|38.855|67.88|66.45|57.84|54.449|48.632|16.43|21.226|14.157|29.232|34.242|32.828|63.162|170.456|137.748|168.6|289.62|288.27|404.23|
2025-07-04 02:13:56|russ2000_0385|LTC|price|0||||||||||||||||||||||||||||||||||||||||||||13.25|13.25|13.38|13.63|13.25|13.25|13.13|14.38|15|16.25|16.5|16.38|18.5|16.63|18.13|19|20.75|19.31|18.63|17.19|16.63|12.13|13|10.63|8.44|5.38|5.94|3.5|3.56|3.99|4.55|5.13|6.35|7.88|8.5|8.12|6.72|6.29|9.55|11.58|14.74|18.11|16.6|17.89|19.91|17.35|20.7|21.2|21.03|23.26|22.35|24.25|27.31|25.91|22.75|23.67|25.05|25.71|25.56|29.32|20.28|17.54|20.45|24.04|26.75|27.06|24.27|25.52|28.08|28.34|27.82|25.32|30.86|32|36.28|31.85|35.19|40.73|39.05|37.98|35.39|37.63|39.04|36.89|43.17|46|41.6|42.67|43.14|45.24|51.73|51.99|46.98|47.9|51.39|46.98|43.55|38|42.74|44.11|41.68|45.8|45.66|51.22|44.77|30.9|37.67|34.86|38.91|41.72|38.39|31.69|34.14|38.47|38.39|37.45|35.53|35.13|33.02|32.13|32.12|32.51|34.5|36.69|34.55|35.45|34.61|
2025-07-04 02:14:01|russ2000_0387|AGIO|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|30.48|22.61|28.72|26.65|22.55|28.13|24.535|22.83|29.12|43.61|45.61|33.4|30.28|33.42|
2025-07-04 02:14:04|russ2000_0388|FCN|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|157.22|180.85|165.71|158.8|197.35|190.2|178.41|199.15|210.29|215.53|227.56|191.13|164.08|161.5|
2025-07-04 02:14:07|russ2000_0389|NPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|5.83|3.36|4|4.12|8.91|9.65|14.34|18.8|19.65|23.5|28.7|26.67|27.55|32.38|27.6|33.4|32.69|31.02|34.12|36.18|42.21|41.91|31.29|31.25|40.33|37.16|18.85|17.1|16.68|23.6|25.59|29.49|30.63|31.63|41.31|36.21|45.79|30.69|33.5|40.75|39.02|35.98|40.73|50.38|50.78|59.93|55.37|70.44|73.9|62.69|60.45|65.68|59.52|39.11|43.43|58.56|47.39|55.78|68.53|66.08|70.86|79.41|93.39|76.37|73.21|73.55|58.25|64.45|64.46|67.91|66.88|38.26|47.96|57.15|74.73|85.71|95.09|87.09|106.35|100.27|83.15|85.37|110.47|100.7|126.18|123.3|152.09|167.05|146.91|161.8|173.22|175.76|188.43|
2025-07-04 02:14:11|russ2000_0390|PSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:12|russ2000_0391|MSA|price|0||||||||||||||||||||||||||||||||||||||||||||4.8333|4.6533|4.4167|4.8889|5|5.0833|5.8889|5.6111|5.3333|5.4444|4.5556|5.6256|5.9167|7.0556|6.7222|7.7778|7.2778|7.6667|8.3333|8.9444|7.8889|6.4444|7.1111|6.6667|7.1111|7.6944|8|7.3533|8.3767|8.5167|11.4167|15|13.3833|12.4667|13.3333|13.0633|10.75|11.8667|14.54|18.2067|26.5033|28.36|33.7|40.72|50.7|38.74|46.2|38.7|36.21|42|40.2|35.64|36.65|42.06|43.76|47.11|51.87|41.19|39.99|38.12|23.91|20.02|24.1|27.51|26.53|27.96|24.78|27.1|31.13|36.67|37.34|26.96|33.12|41.08|40.24|37.27|42.71|49.62|46.55|51.61|51.21|57|57.48|49.4|53.09|49.88|48.51|39.97|43.47|48.35|52.53|58.04|69.33|70.69|81.17|79.51|77.52|83.24|96.34|106.44|94.27|103.4|105.39|109.11|126.36|101.2|114.44|134.17|149.39|150.02|165.58|145.7|150.96|132.7|121.07|109.28|144.19|133.5|173.96|157.65|168.83|193.59|187.69|177.34|165.77|146.69|167.53|
2025-07-04 02:14:16|russ2000_0392|SCS|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.25|29.81|18.75|17.81|15.25|18.31|14.81|13|12.25|12.25|16.56|13.5|14.25|13.41|13.7|14.22|15.17|15.9|12.46|10.71|9.21|10.36|11.84|12.4|14.1|11.8|13.55|13.3|14.28|12.9|14.68|14.79|17|18.54|14.5|17.7|19.42|19.42|17.64|15.13|14.18|12.6|11.1|6.45|4.03|4.83|6.25|5.46|6.57|8.38|6.21|9.58|9.71|10.87|8.28|7.84|8.78|8.77|9.7|11.64|14.15|13.84|14.52|16.33|14.87|16.39|15.7|17.52|18.72|17.2|17.63|20|12.49|15.96|14.94|15.55|16|16.75|13.2|15.2|13.65|14.4|14.6|16.2|17.51|16.04|15.53|18.12|16.22|11.58|10.45|12.15|13.94|14.47|14.09|11.19|12.17|12.26|11.18|7.93|7.87|6.49|9.07|12.31|13.74|13.66|14.14|13.47|12.16|10.31||
2025-07-04 02:14:20|russ2000_0393|NKTR|price|0|||||||||||||||||||||||||||||||||||||||||||||56.2497|41.2498|73.1996|69.2997|58.1997|59.9997|89.9995|73.1996|114.2994|138.7493|96.5995|113.3994|143.3993|185.6991|235.3488|194.999|203.399|185.6991|209.999|247.4988|203.399|178.6491|227.8489|319.1984|558.7472|760.9462|845.6958|757.4962|320.6984|344.9983|199.499|278.2486|158.2492|142.3493|75.4496|121.1994|94.7995|137.5493|191.999|204.149|322.7984|299.3985|217.1989|303.5985|209.099|252.4487|254.2487|246.8988|305.6985|275.0986|216.1489|228.1489|195.899|142.3493|132.4493|100.6495|104.0995|50.2497|53.8497|83.3996|80.8496|97.1995|146.0993|139.7993|228.1489|181.4991|221.5489|192.749|142.0493|109.0495|72.7496|83.9246|118.7994|121.0494|160.1242|111.1494|164.9992|173.2491|156.6742|170.2491|181.7991|192.299|181.0491|232.4988|164.9992|187.6491|164.3992|252.7487|206.249|213.4489|257.6987|184.0491|352.0482|293.2485|359.9982|895.7955|1593.892|732.4463|914.3954|493.0475|503.9975|533.6973|273.2236|323.7734|267.7487|347.3983|248.8488|254.9987|299.9985|257.3987|269.3987|202.649|80.8496|56.9997|47.9998|33.8998|10.5434|8.628|8.934|8.475|14.0129|18.5999|19.4999|13.9499|10.1999|25.84|
2025-07-04 02:14:24|russ2000_0394|TTEK|price|0||||||||||||||||||||||||||||||||||||0.4027|0.3892|0.4027|0.4563|0.4782|0.604|0.5369|0.6543|0.8179|0.4823|0.4953|0.8011|0.744|0.8174|1.1633|1.5237|1.4909|1.4582|1.6384|1.9456|1.6179|1.1985|1.9767|2.007|2.048|2.4832|2.4832|2.88|3.4637|2.6957|2.64|2.6704|2.4608|3.8|3.6608|4.5696|5.1008|3.24|4.352|3.536|3.982|2.858|2.94|1.598|2.44|2.828|3.442|3.996|4.972|4.292|3.264|2.534|3.348|2.524|2.706|3.364|3.134|3.818|3.548|3.484|3.618|3.812|4.31|4.224|4.3|3.902|4.524|4.812|4.83|4.076|5.73|5.306|5.434|4.608|3.922|4.194|5.012|4.938|4.5|3.748|4.318|5.272|5.216|5.252|5.294|6.098|4.702|5.178|5.596|5.918|5.5|4.996|5.34|4.804|5.128|4.862|5.204|5.964|6.149|7.094|8.63|8.17|9.15|9.31|9.63|9.79|11.7|13.66|10.354|11.918|15.71|17.352|17.232|14.124|15.824|19.1|23.156|27.144|24.408|29.868|33.96|32.988|27.31|25.706|29.038|29.382|32.748|30.406|33.386|36.942|40.896|47.16|39.84|29.25|35.96|
2025-07-04 02:14:29|russ2000_0395|MASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.13|24.51|41.18|28.68|34.64|39.12|28.5|27.14|22.97|26.2|29.28|26.55|23.66|27.75|29.7|33|30.57|21.62|18.15|23.29|21.78|24.69|20.53|19.9|21.4|26.77|29.03|28.59|23.02|21.28|26.56|32.98|39.66|37.61|40.45|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|153.99|124.75|142.28|147.95|172.88|164.34|84.17|113.74|144.48|130.39|133.2|169.52|163.55|165.18|
2025-07-04 02:14:32|russ2000_0396|APOG|price|2|||||||||||||||||||||||||||5.94|6.2|7.3|7.07|7.2|7.28|5.485|5.88|4.535|5.2|4.585|4.405|4.755|5.055|5.255|5.065|6.195|7.625|5.875|7.5|9.19|8.565|8.53|7.875|7.375|9.78|13.375|16.94|22.125|19.88|18.5|21.88|22.13|12.94|13.94|10.13|12.38|8.75|11.94|8.25|6.06|4.63|4.13|4.44|4.78|8.53|10.55|10.09|15.45|11.25|13.95|11.99|9.25|8.17|10.5|11.36|11.83|12.5|9.96|11.27|14.58|13.99|13.99|16.06|15.47|17.29|15|15.01|17.15|20.98|24.62|25.17|22.22|15.39|23.74|20|7.8|9.47|12.32|13.2|13.69|14.29|13.66|9.02|11.28|13.67|13.24|9.39|10.6|13.27|14.78|15.8|22.92|25.79|26.68|27.9|35.82|34.23|30.1|36.51|45.23|45.85|53.73|52.15|50.22|39.93|45.22|48.4|47.7|57.18|53.28|43.7|50.03|43.14|43.65|49.22|36.45|35.69|36.25|36.93|38.24|30.19|20.65|20.93|26.24|37.4|38.01|42.98|41.3|45.07|41.6|40.84|48.25|45.76|36.91|50.46|45.1|57.21|64.97|66.78|84.21|47.94|38.65||
2025-07-04 02:14:37|russ2000_0397|AWR|price|0|2.2708|2.6042|2.625|2.625|2.7917|2.5|2.625|2.9167|3.6667|3.9583|3.75|3.8958|4.3333|5.75|5.1667|4.4583|4.7084|4.5|4.4167|3.9167|4.75|4.875|4.4583|4.5|4.1667|4.375|4.75|4.9583|5|5.1458|4.4583|4.75|5.0833|5|5.4167|5.5833|5.6667|5.9583|6.3333|6.6667|7.25|7.3333|7.875|7.2917|6.1667|6.25|5.5417|5.8335|5.375|6.4585|6.1665|6.75|6.875|7.3333|7.7085|7.25|7.3333|8.1665|7.4585|8.375|8.6667|9.0415|8.8333|9.0833|8.0833|9.4583|11.0417|12|9.9167|9.9167|10.0833|12.2917|11.0367|11.3333|12.3333|11.65|11.75|13.25|13.11|11.575|11.95|13.65|11.785|12.5|12.2|11.62|12.45|13|12.65|14.685|16.73|15.4|18.68|17.825|19.125|19.31|18.435|17.785|19.5|18.84|18|17.47|19.25|16.49|18.16|17.32|18.09|17.705|17.35|16.57|17.89|17.235|17.93|17.33|16.965|17.45|18.07|19.79|22.215|23.99|28.785|26.835|27.56|28.73|32.29|33.23|30.42|37.66|39.89|37.39|41.4|41.95|39.36|43.82|40.05|45.56|44.3|47.41|49.25|57.91|53.06|57.16|61.14|67.04|71.3|75.24|89.86|86.64|81.74|78.63|74.95|79.51|75.62|79.56|85.52|103.44|89.02|81.51|77.95|92.55|88.89|87|78.68|80.42|72.24|72.57|83.29|77.72|78.68|76.66|
2025-07-04 02:14:43|russ2000_0398|RWT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||17.52|17.41|15.79|17.84|24.68|28.56|33.59|42.09|42.95|28.42|19.59|23.5|17.56|14.5|14|16|16.56|12.94|12.5|14.81|14|15.25|17.75|19.7|22.75|24.1|24.23|27.09|31.5|27.33|27.7|32.5|39.91|42.4|50.85|62.17|55.68|62.42|62.09|51.18|51.6|48.61|41.26|43.32|48.83|50.37|58.08|52.18|48.38|33.22|34.24|36.35|22.79|21.73|14.91|15.35|14.76|15.5|14.46|15.42|14.64|14.46|14.93|15.55|15.12|11.17|10.18|11.2|12.48|14.46|16.89|23.18|17|19.69|19.37|20.28|19.47|16.58|19.7|17.87|15.7|13.84|13.2|13.08|13.81|14.16|15.21|16.61|17.04|16.29|14.82|15.47|16.47|16.24|15.07|16.15|16.53|16.41|16.54|5.06|7|7.52|8.78|10.41|12.07|12.89|13.19|10.53|7.71|5.74|6.76|6.74|6.37|7.13|7.41|6.37|6.49|7.73|6.53|6.07|5.91|
2025-07-04 02:14:47|russ2000_0399|CHDN|price|0.013768115942029||||||||||||||||||||||||||||||||||||||||||||3.74|3.875|3.6358|3.615|3.8333|3.7083|3.5417|3|3.4167|3.7917|2.9375|3.0833|3.1458|2.875|2.8333|3.8125|4.75|4.2917|6.1667|6.0217|4.6667|5.125|4.625|4.3333|4.3967|4.115|3.8333|4.6667|5.0917|5.1667|4.8417|4.2683|6.125|6.1667|6.3967|6.5433|5.6667|6.1567|6.2133|6.3967|6.4633|6.085|6.4217|6.3317|6.5983|6.3167|7.7667|5.3517|6.3867|6.305|6.455|7.07|7.565|7.7817|7.7467|8.475|7.8733|8.5083|6.2917|6.33|5.01|5.8017|6.25|5.23|6.25|6.3883|6.0617|6.0383|6.9167|6.9517|7.3217|8.0117|9.3167|9.8933|9.2233|10.8883|11.6733|12.7433|13.535|14.3183|15.2167|14.6383|14.4167|16.9967|19.1617|19.8617|22.51|24.4717|24.6467|22.3633|21.855|22.6667|26.475|27.8|31.175|34.7583|40.675|45.7667|47.6583|41.6017|45.13|50.425|59.825|64.995|51.475|50.11|69.26|74.575|113.71|105.75|92.9|115|110.89|101.47|104.9|103.955|128.525|146.265|115.85|109.84|123.75|129|143.56|140.1|111.07|90.41|105.05|
2025-07-04 02:14:52|russ2000_0400|IART|price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.8415|3.6155|2.9376|5.3103|4.4064|2.9964|2.0925|1.7219|1.4146|1.8936|2.0066|2.0066|3.1636|2.1196|1.5276|1.9795|2.9105|2.8517|2.671|4.7454|4.4923|4.8583|6.1599|6.1599|9.7845|12.4826|11.9041|12.713|9.8297|7.1813|7.9767|10.3946|11.9086|12.7854|12.9526|13.7841|15.9399|14.5118|16.6901|15.9173|13.1966|17.2912|16.0258|18.5205|17.5398|16.9387|19.2481|20.5994|22.3348|21.9552|18.9498|19.6458|20.1022|19.8989|16.0755|11.1719|11.9809|15.4337|16.663|19.8085|16.7217|17.8335|21.3767|21.4309|21.6072|16.1659|13.9333|15.6778|16.8031|18.5747|17.6121|17.6301|16.5545|18.1905|21.562|20.7847|21.2682|22.4343|24.5087|27.862|30.4471|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|64.26|54.03|42.36|56.07|57.41|41.13|38.19|43.55|35.45|29.14|18.17|22.68|21.99|12.27|
2025-07-04 02:14:56|russ2000_0401|CTLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:57|russ2000_0402|PEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:58|russ2000_0403|EE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.65|22.18|22.51|26.36|21.27|19.84|17.51|15.77|15.75|18.35|22.11|30.18|31.71|29.12|
2025-07-04 02:15:00|russ2000_0404|OSIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.25|11.63|10|7.63|8.63|5.19|5|3.75|5.5|14.75|7.97|10.5|6.13|3.19|3.72|7.91|18.24|25.2|19.83|17.31|16.98|15.81|15.68|17.3|19.21|20|19.93|16.1|22.71|17.51|15.79|15.8|18.39|21.13|17.77|19.6|20.93|26.44|27.35|22.51|26.47|23.02|21.42|23.51|13.85|15.26|20.85|18.29|27.28|28.08|27.77|36.32|36.36|37.53|43|33.52|48.78|61.3|63.34|77.84|64.04|62.29|64.42|74.38|53.11|59.86|66.75|63.48|70.77|74.26|70.79|76.96|88.66|65.49|58.13|65.38|76.12|72.99|75.15|91.37|64.38|65.27|77.33|76.31|73.3|87.6|112.63|101.56|100.74|68.92|74.64|77.61|93.22|96.1|101.64|94.8|93.2|85.12|85.44|72.06|79.52|102.36|117.83|118.04|129.05|142.82|137.52|151.83|167.43|194.34|224.86|
2025-07-04 02:15:03|russ2000_0405|MATW|price|0||||||||||||||||||||||||||||||||||||||||||||||3.875|3.7825|3.4375|3.875|4.6875|5.0325|4.875|6.6875|6.875|7.0625|7.0625|7.61|9.125|9.9375|11|10|12.28|12.5|15.75|13.69|14.815|15.065|13.75|11.315|14.5|14.69|15.78|16.36|21.98|22.06|24.58|25.1|23.35|23.37|22.33|23.1|24.76|26.42|29.59|33.2|32.94|33.88|36.8|32.76|38.96|37.8|36.41|38.26|34.47|36.79|39.35|40.7|43.61|43.8|46.87|48.25|45.26|50.74|36.68|28.81|31.12|35.38|35.43|35.5|29.28|35.36|34.98|38.55|40.17|30.73|31.43|31.64|32.49|29.82|32.1|34.916|37.7|38.08|42.61|40.81|41.57|43.89|48.67|51.51|53.14|48.97|53.45|51.47|55.64|60.76|76.85|67.65|61.25|62.25|52.8|50.6|58.8|50.15|40.62|36.95|34.85|35.39|38.17|24.19|19.1|22.36|29.4|39.55|35.96|34.69|36.67|32.36|28.67|22.41|30.44|36.06|42.62|38.91|36.65|31.08|25.05|23.2|27.68|22.24|23.91|
2025-07-04 02:15:07|russ2000_0406|PSMT|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|16.25|16.25|15.63|14.31|15.63|19.5|24.88|35|38.56|41.5|35.5|37.5|29.69|32.47|42.5|43|29.5|36.5|39.93|25.8|24.01|15.87|15.26|10.1|6.8|7.05|5.65|8.75|7.95|7.85|7|8.6|8.29|8|12.44|12.92|17.23|14.54|20.5|23.96|29.83|24.26|23.54|21.25|13.66|16.72|16.67|17.75|18.79|21.26|24.01|25.81|33.57|35.59|46.65|65.46|67.85|64.63|67.58|73.14|77.52|74.15|84.43|85.97|124.79|101.73|91.65|89.62|96.96|79.44|81.54|85.01|93.2|77.26|88.59|83.53|91.3|88.4|88.25|81.25|85.5|78.75|84.65|86.85|66.89|64.66|48.6|60.43|74.74|55.69|54.38|65.75|81.28|96.45|88.3|84.61|71.72|72.72|78.63|63.27|71.04|69.72|72.48|79.48|67.39|84.14|84.15|89.58|89.74|89.39|107.98||
2025-07-04 02:15:11|russ2000_0408|SSD|price|0|||||||||||||||||||||||||||||||||||||||||||||3.125|2.97|2.595|2.6875|2.4375|3.03|3.03|3.375|3.9375|5|5|5.75|6.375|6.625|10.47|8.3275|10.1875|9.6575|7.3125|9.36|10.0625|11.875|11.72|10.9375|9.875|11.945|11.1725|12.75|12.325|15.125|13.25|14.325|15.2875|14.2825|15.695|16.45|16.9|18.3|20.445|25.43|24.475|28.06|31.6|34.9|30.9|30.55|39.14|36.35|43.3|36.05|27.03|31.65|30.84|33.74|31.85|26.59|27.18|23.74|27.09|27.76|18.02|21.62|25.26|26.89|27.76|24.55|25.78|30.91|29.46|29.87|24.93|33.66|32.25|29.51|28.62|32.79|30.61|29.42|32.57|36.73|35.33|36.36|29.15|34.6|37.37|34|33.49|34.15|38.17|39.97|43.95|43.75|43.09|43.71|49.04|57.41|57.59|62.19|72.46|54.13|59.27|66.46|69.37|80.23|61.98|84.36|97.16|93.45|103.73|110.44|106.97|139.07|109.04|100.61|78.4|88.66|109.64|138.5|149.81|197.98|205.18|168.53|191.27|165.83|157.08|155.31|
2025-07-04 02:15:15|russ2000_0409|ATU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:16|russ2000_0412|AYR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:17|russ2000_0413|BCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|34.19|25.35|26.43|29.33|28.01|29.19|30.28|36.35|37.3|36.68|25.09|26.08|20.72|22.95|25.19|22.5|26.7|29.3|35.1|39.4|37.95|44.15|37.45|23.47|26.76|25.55|31.89|36.53|23.78|37.61|39.91|48.04|59.49|57.44|55.06|69.81|75.22|59.42|56.53|71.07|61.99|83.6|103.61|130.56|153.37|118.57|141.49|120.63|98.3|88.92|
2025-07-04 02:15:20|russ2000_0414|HTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|18.31|16.7|15.68|14.68|12.38|13.01|9.9|9.66|10.28|10.8|9.3|10.98|12.45|12.04|11.77|11.17|10.15|10.5|10.32|9.41|11.4|11.83|12.31|11.69|11.78|10.25|9.59|9.97|10|8.82|7.42|8.55|8.51|10.06|12.12|13.26|13.6|16.4|18.05|22.76|23.29|21.17|20.46|20.02|19.91|23.91|19.94|20.01|18.69|19.7|21.84|30.14|26.41|25.5|24.62|25.21|25.06|23.23|20.21|17.4|17.15|20.02|24.72|24.75|13.14|18.15|19.25|27.57|35.18|35.41|32.73|35.14|30.16|26.29|25.13|30.01|29.68|31.03|28.14|34.16|31.07|28.84|31.55|28.71|30.44|29.42|
2025-07-04 02:15:23|russ2000_0415|BFAM|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|136.07|83.49|56.99|62.06|76.3|90|83.82|96.9|112.83|106.86|138.68|110.53|126.6|123.54|
2025-07-04 02:15:27|russ2000_0417|MGEE|price|0|||||||||||||||||||||||||||||5.2681|5.3748|5.3215|5.6356|6.2074|6.5363|6.957|8.4|8.4089|8.32|9.2978|9.4356|10.0844|9.9911|10.88|10.3467|10.1111|10.5733|10.6444|10.5556|10.8756|10.4533|11.2844|12.0489|13.0667|11.3867|12.02|11.04|11.2067|11.5267|11.6733|13.3533|12.8133|13.68|13.9533|14|12.1933|13.0067|12.8|13.1733|11.9133|13.1667|15.1667|15.08|15.5867|18.5333|16.7667|17.6333|18.9467|18.5667|17.1067|17.8467|17.6533|20.9133|20.1667|20.9667|20.5667|21.7533|21.2133|24.02|22.1|24.2533|24.34|22.6067|22.12|20.7667|21.5867|24.3867|23.64|21.78|22.2933|23.6467|22.7067|21.7467|23.7|22|20.9133|22.3667|24.32|23.8267|23.5733|24.0267|26.3933|28.5067|26.9933|27.02|27.1133|31.18|29.5933|31.5333|35.3267|33.9667|36.96|36.5067|36.3667|38.476|39.23|39.51|37.26|45.61|44.32|38.73|41.19|46.4|52.25|56.515|56.51|65.3|65|64.35|64.6|63.1|56.1|63.05|63.85|59.96|67.97|73.08|79.87|78.82|65.47|64.51|62.66|70.03|71.39|74.44|73.5|82.25|79.79|77.83|65.63|70.4|77.67|79.11|68.51|72.31|78.72|74.72|91.45|93.96|92.96|88.44|
2025-07-04 02:15:32|russ2000_0419|RMBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|11.625|13.9075|11.4375|10.9375|15.2825|16|24.0625|16.095|23.0475|16.5625|16.86|73.625|103|78.94|36.13|20.6|12.31|7.36|7.99|7.79|4.09|4.34|6.71|13.21|16.52|16.84|30.7|28.02|17.73|15.69|23|15.07|13.38|12.1|16.19|39.34|22.81|17.44|18.93|21.25|17.98|19.11|20.94|23.31|19.07|12.85|15.92|9.45|15.47|17.4|24.4|21.85|17.52|20.84|20.48|19.75|14.68|14|7.55|6.45|5.74|5.54|4.87|5.61|8.59|9.4|9.47|10.75|14.3|12.48|11.09|12.575|14.49|11.8|11.59|13.75|12.08|12.5|13.77|13.14|11.43|13.35|14.22|13.43|12.54|10.91|7.67|10.45|12.04|13.125|13.775|11.1|15.2|13.69|17.46|19.44|23.71|22.2|29.39|31.89|21.49|25.42|35.82|51.26|64.17|55.79|68.25|61.81|58.76|42.22|52.86|51.775|64.02|
2025-07-04 02:15:37|russ2000_0421|HMN|price|0||||||||||||||||||||||||||||||||||||||||||||12.065|12|13.625|12.19|10.625|11.065|11.375|13.75|15.625|15.25|15.875|16.44|20.19|22.065|24.5|28.065|28.44|35.13|34.5|30|28.5|23.19|27.19|25.81|19.63|18.44|15|16.38|21.38|17.7|21.55|17.65|21.22|22.51|18.67|14.7|15.33|13.12|16.13|14.51|13.97|15.72|17.48|17.58|19.08|17.74|18.82|19.78|18.96|18.8|16.95|19.23|20.2|20.55|21.24|19.71|18.94|17.48|14.02|12.87|9.19|8.37|9.97|13.97|12.5|15.06|15.3|17.78|18.04|16.8|15.61|11.41|13.71|17.62|17.48|18.11|19.96|20.85|24.38|28.38|31.54|29|31.27|28.51|33.18|34.2|36.38|33.22|33.18|31.69|33.79|36.65|42.8|41.05|37.8|39.35|44.1|42.75|44.6|44.9|37.45|35.21|40.29|46.33|43.66|36.59|36.73|33.4|42.04|43.21|37.42|39.79|38.7|41.83|38.38|35.29|37.37|33.48|29.66|29.38|32.7|36.99|32.62|34.95|39.23|42.73|42.97|
2025-07-04 02:15:42|russ2000_0423|ITRI|price|0|||||||||||||||||||||||||||||||||||||||||||15.38|18|16.5|20|19.06|20.25|23.5|31.25|27.75|33.75|44.75|28.38|26.25|17.75|19|25.88|24.75|18|19.44|12.75|6.63|7.19|9.38|8.56|5.88|6.13|6.94|8.25|6.13|3.63|11.88|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|52.68|49.43|42.11|50.65|55.45|72.1|60.58|75.51|92.52|98.96|106.81|108.58|104.76|131.63|
2025-07-04 02:15:46|russ2000_0424|EXPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:47|russ2000_0426|PLXS|price|0|||||||||||||||||||||||||||||1.0617|1.25|0.9367|0.75|1.0833|1.2083|1.7917|3.1667|4.405|4.875|5.25|3.75|4.3125|3|3.8125|3.8125|4|2.9375|2.6575|2.125|3.125|3.375|4.1575|4.1575|3.25|3.8125|3.6575|4.1875|7.375|13.97|17.565|7.44|9.94|9.94|9.69|16.94|13.94|15.065|15.315|22|33.315|56.5|70.5|30.38|25.63|31|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|81.81|78.5|87.56|102.93|97.57|98.24|92.98|108.13|94.82|103.18|136.71|156.48|128.13|135.31|
2025-07-04 02:15:53|russ2000_0427|MRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:54|russ2000_0429|CBU|price|0||||||||||||||||||||||||||||3.625|3.375|2.875|2.125|1.9375|2.625|2.8125|3.47|3.5|4.25|4.125|4.9375|5.9375|7.25|6.75|7.5|7.125|7.3125|7.625|7.75|6.5625|6.78|6.375|8.4375|8|7.75|7.78|8.5625|9.8125|11.75|14.125|14.5|15.655|17|15.655|14.345|14.655|11.905|12.69|13.69|11.565|11.405|11.095|12.97|12.375|14.03|14|13.75|13.1|15.075|16.125|14.815|15.675|15.715|19|21.955|24.5|23.14|22.79|25.13|28.25|22.91|24.39|22.6|22.55|22.33|20.17|22.16|23|20.92|20.02|19.52|19.87|24.56|20.62|25.15|24.39|16.75|14.56|18.27|19.31|22.78|22.03|23.01|27.77|24.27|24.79|22.69|27.8|28.78|27.12|28.19|27.36|29.63|30.85|34.12|39.68|39.02|36.2|33.59|38.13|35.39|37.77|37.17|39.94|38.21|41.09|48.11|61.79|54.98|55.77|55.25|53.75|53.56|59.07|61.07|58.3|59.77|65.84|61.69|70.94|58.8|57.02|54.46|62.31|76.72|75.65|68.42|74.48|70.15|63.28|60.08|62.95|52.49|46.88|42.21|52.11|48.03|47.21|58.07|61.68|56.86|56.87|
2025-07-04 02:15:59|russ2000_0430|ROG|price|0|||||||||||||||||||||||||||||||||||||4.28|3.655|3.155|3.5|4.405|5.1875|6.47|6.53|3.22|4.1325|4.25|6.1575|6.72|6.915|12|10.875|11.565|12.44|12.315|13.565|13.875|17.625|21.625|20.44|20.75|16.5|11.19|14.94|12.375|14.75|18.375|19.125|31.375|35|31.63|41.06|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|271.7|262.09|241.88|119.34|163.43|161.93|131.47|132.07|118.69|120.61|113.01|101.61|67.53|68.48|
2025-07-04 02:16:04|russ2000_0431|LZB|price|1||||||||||||||||||||||||||||5.6667|6.4167|6.25|4.25|5.9567|7.29|7.8733|7.5|9.3333|7.7067|8.0833|7.25|9|9.1233|10.0833|10.6667|12.75|11.1667|8.8333|10.0833|9.0833|9|9.0433|9.9167|10.5|9.8767|9.5833|10.3767|10.4167|10.8767|12.5433|12.46|14.48|17.4367|19|18.38|18|19.69|24.44|18.25|13.69|15.69|15.5|15.75|16.77|18|20.03|17.84|22.25|30.04|22.4|23.8|20.28|19.53|21.36|20.2|22.23|20.84|17.28|13.19|13.94|11.84|13.37|11.84|16.34|15.32|12.75|12.25|12.88|11.69|10.01|7.89|7.57|6.37|7.38|5.78|0.97|2.66|6.77|7.1|10.15|13.04|8.56|7.77|8.32|11.76|8.77|10.16|13.18|15.07|11.96|16.22|15.64|18.06|20.73|23.08|26.92|24.23|21.04|22.86|26.69|26.21|25.4|28.55|21.44|25.87|30.22|23.4|28.6|27.9|33.8|26.95|30.15|28.8|30.5|27.8|29.62|32.8|32.99|35.51|30.64|23.45|28.46|34.23|38.72|44.46|33.58|33.24|36.71|26.28|27.87|24.77|28.43|28.73|31.37|29.24|34.81|32.84|44.14|38.05|47.2|39.5|39.52|
2025-07-04 02:16:09|russ2000_0432|ACOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:10|russ2000_0433|IBOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.0509|4.0018|4.8809|5.0636|6.1008|6.7573|8.0836|9.38|11.6673|12.2018|12.6064|10.8909|9.6517|8.198|10.0836|10.6645|10.5453|9.6517|9.7187|9.1229|10.1655|11.3943|15.6393|14.3341|15.6951|16.4324|19.6608|18.1015|18.3622|18.0643|20.6604|24.1978|27.4327|30.656|29.4909|26.7273|28.64|25.2145|25.7182|27|26.6909|26.1182|24.9818|26.9818|28.1|26.9727|25.62|21.7|20.94|22.58|21.37|27|21.83|7.8|10.31|16.31|18.91|23.01|16.69|16.89|20.03|18.34|16.73|13.15|18.335|21.15|19.52|19.07|18.09|20.8|22.58|21.62|26.36|25.08|27|24.665|26.54|26.03|26.87|25.03|25.7|24.66|26.09|29.78|40.8|35.4|35.05|40.1|39.7|38.9|42.8|45|34.4|38.03|37.71|38.62|43.07|26.88|32.02|26.06|37.44|46.42|42.94|41.64|42.39|42.21|40.08|42.5|45.76|42.82|44.2|43.34|54.32|56.14|57.21|59.79|63.16|63.06|66.56|
2025-07-04 02:16:14|russ2000_0434|TAL|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.6467|1.8617|1.9617|1.95|1.705|1.8533|1.7667|1.2167|1.5133|1.51|1.7017|2.0083|3.1983|4.115|3.82|5.6683|5.3367|5.12|6.04|5.1117|6.9983|8.2233|9.6883|9.9683|12.795|14.4117|20.63|30.21|27.8|37.76|43.73|29.65|27.01|32.58|33.98|35.63|43.45|54.39|57.32|77.62|73.8|90.15|47.61|5.6|5.18|3.36|4.1|4.66|5.77|7.11|5.58|6.68|11.4|13.72|11.72|8.58|10.1|14.5|10.17||
2025-07-04 02:16:17|russ2000_0438|ATRO|price|0||||||||||||||||||||||||||||0.1273|0.1006|0.1134|0.137|0.1199|0.2269|0.2012|0.2943|0.2536|0.3082|0.2675|0.2675|0.2739|0.2536|0.2675|0.2536|0.321|0.2943|0.2536|0.2269|0.2408|0.2675|0.3146|0.321|0.3745|0.4955|0.5886|0.6688|0.6688|0.8186|0.844|1.1958|1.2707|1.1544|1.8392|1.2881|1.2868|1.2707|1.3376|1.137|1.3537|1.5383|1.2373|1.4299|1.6051|2.2913|2.0372|1.6051|1.959|1.6042|1.3844|1.2148|1.1924|1.2177|1.0813|1.3308|1.6535|1.7799|1.76|1.7034|1.6967|2.3222|3.0109|3.2105|3.5765|4.4881|4.4515|5.24|5.6991|5.8554|10.5531|14.4955|14.1396|6.4277|4.6278|7.5988|3.9356|4.8642|4.5945|4.1567|3.7808|4.338|7.2344|7.7164|9.2862|11.1302|13.6198|13.844|17.5488|17.1323|13.8391|15.0937|13.1902|17.1911|23.5614|28.6576|29.4012|36.5556|32.5431|34.4583|39.9725|53.263|51.2322|29.2188|34.6284|32.4509|28.2914|38.3201|33.84|31.73|30.47|29.75|41.47|37.3|35.97|43.5|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|12.93|10.17|7.86|10.3|13.36|19.86|15.86|17.42|19.04|20.03|19.48|15.96|24.17|33.48|
2025-07-04 02:16:22|russ2000_0439|CKH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:23|russ2000_0440|RCII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:24|russ2000_0441|EVTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|21.97|21.68|24.16|24.7|24.86|22.34|22.43|21.86|21.24|17.61|16.99|13.5|14.78|16.73|17.85|15.75|16.75|14.95|13.7|16.1|22.05|23.9|28.43|27.81|30.75|31.46|34.04|22.73|28.1|34.87|39.43|37.16|43.3|46.61|50.47|41.52|36.41|31.54|31.12|33.21|35.9|37.14|40.97|39.62|33.22|33.9|34.76|36.65|36.63|
2025-07-04 02:16:27|russ2000_0443|TRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3603|9.6232|9.8781|8.7628|4.5726|4.7718|5.7277|1.0515|1.4021|2.7882|4.1026|4.8992|5.3533|9.0337|11.798|17.4699|17.215|17.7567|12.2202|13.8453|18.4896|16.1635|19.2384|21.3017|25.5795|28.1446|29.7459|30.7974|26.5195|29.9928|19.9554|24.1058|24.1934|24.4404|16.18|18.32|17.85|17.17|18.88|23.8|20.8|21|27.15|26.7|25.75|29.3|30.65|25.97|30.23|29.73|30.75|31|22.97|22.69|22.77|31.33|30.75|30.29|30.75|35.55|32.66|27.03|26.5|27.9|27.54|26.6|24.58|26.38|25.37|25.91|25.42|24.59|25.05|27.88|
2025-07-04 02:16:30|russ2000_0445|FCFS|price|0.2277628032345|||||||||||||||||||||||||||||||||1.0834|1.375|1.4167|2.5417|2.375|2.1667|1.9583|1.8751|1.4167|1.4167|1.2084|1.4375|1.4167|1.375|1.2917|1.084|1.105|1.167|1.292|1.73|1.875|1.584|1.75|1.917|1.959|2|2.667|2.709|3|4.542|3.209|3.0417|3.6458|4.2083|3.2083|2.0417|1.4896|1.0104|0.8125|1.6563|2.2167|2.6147|2.6667|2.7333|3.3333|2.75|2.9833|3.3467|3.72|6.9967|8.3667|11.2567|11.345|10.025|11.79|10.585|9.77|11.925|13.115|19.99|21.17|19.03|21.61|22.28|22.98|21.79|19.66|10.33|14.84|19.07|15.37|14.92|16.44|18.79|17.18|21.61|22.06|23.98|29.07|38.6|39.24|43.27|41.5|42.89|40.96|40.1|44.66|58.34|51.47|53.4|60.49|50.46|48.77|56.41|59.08|46.52|48.34|40.67|38.15|46.06|45.73|51.31|47.2|49.15|51.95|58.15|63.85|81.25|86.7|81.2|80.4|86.5|97.68|100.64|84.39|71.74|71.84|57.64|52.04|65.67|72.03|79.2|88.47|70.34|79.78|73.26|98.45|95.37|103.03|95.28|108.92|127.54|112.98|111.6|103.47|120.32|133.96|136.76|
2025-07-04 02:16:35|russ2000_0446|WOR|price|2||||||||||||||||||||||||||||5.9235|6.644|5.718|5.6166|6.1975|6.6769|7.7728|8.2194|9.6044|9.5017|8.9879|9.0414|10.8907|12.1237|12.5346|10.6339|12.0209|12.175|13.2538|12.3291|12.4093|12.8716|12.3291|12.1011|13.2538|12.4093|12.4093|12.2552|12.8716|11.4045|11.4414|11.1764|10.5599|10.8681|8.0139|7.5146|7.8228|7.8968|9.2469|9.8633|8.1681|7.4776|6.4358|5.6652|6.0721|7.0893|8.6304|9.1236|9.0681|9.401|10.9421|10.862|8.4948|9.2037|9.3085|8.8277|10.6832|11.799|12.5449|13.26|12.9148|10.3318|11.1579|12.5079|12.0826|10.4983|11.7805|11.4045|12.2737|13.0134|13.0442|13.0627|10.8435|12.2922|10.8497|8.1866|5.055|8.6242|8.1187|7.2187|9.7647|9.0743|8.766|9.8756|11.9346|13.4573|10.0174|10.8435|10.3996|10.0174|12.884|14.5237|17.4704|21.1938|20.5465|25.8481|24.572|24.8432|24.9295|23.2466|16.6444|16.7738|15.7751|18.9684|19.178|23.0309|26.446|34.6942|30.2372|25.8727|30.7982|25.6446|27.2721|29.5591|28.7146|25.5337|24.2329|21.0459|21.3911|23.6103|19.6033|18.4444|25.6015|31.8832|39.3855|40.9143|35.7237|29.5776|35.1504|28.7516|31.4332|34.9778|37.2587|34.6018|46.4008|44.2|62.12|57.03|45.8|40.92|41.99|58.91||
2025-07-04 02:16:41|russ2000_0447|RPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.623|13.8066|13.7003|12.0289|12.1351|10.8984|13.3815|13.1883|13.0433|12.3863|13.4685|13.8259|13.4588|12.9081|12.7342|13.2269|11.71|13.2752|13.0433|14.6858|14.2994|6.36|9.2|8.31|10.27|11.35|12.56|13.48|13|11.44|9.91|7.76|7.18|6.41|5.73|6.25|5.32|3.62|3.42|3.36|3.02|2.85|2.63|
2025-07-04 02:16:44|russ2000_0449|LOGM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:45|russ2000_0450|GVA|price|0|||||||||||||||||||||||||||||5.1852|7.037|6.3704|6.4815|7.2593|8|6.9259|8.0741|7.2593|6.4445|5.7037|6.5926|5.7777|5.2593|5.9259|7.4074|6.2222|5.8519|6.2593|6|5.445|6.593|8|9.333|8.741|10.2222|9.222|8.445|9.167|8.778|10.278|10.2222|12.445|13.611|13.0833|14.9167|10.3889|13.0278|11.5833|8.1944|12|10.8889|10.7778|12.8611|15.1022|25.42|25.64|24.08|24.61|25.3|16.48|15.5|15.7|19.16|18.68|23.49|23.77|18.23|23.9|26.6|26.27|28.1|38.24|35.91|48.68|45.27|53.35|50.32|55.26|64.18|53.02|36.18|32.71|31.53|35.82|43.93|37.48|33.28|30.94|33.66|30.22|23.58|22.74|27.43|28.1|24.53|18.77|23.72|28.74|26.11|28.72|33.62|31.84|29.76|30.6|34.98|39.93|35.98|31.81|38.02|35.14|35.51|29.67|42.91|47.8|45.55|49.74|55|50.19|48.24|57.95|63.43|55.86|55.66|45.7|40.28|43.15|48.18|32.13|27.67|15.18|19.14|17.61|26.71|40.25|41.53|39.55|38.7|32.8|29.14|25.39|35.07|41.08|39.78|38.02|50.86|57.13|61.97|79.28|87.71|75.4|93.51|
2025-07-04 02:16:50|russ2000_0453|KALU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|39.18|56.54|72.76|73.19|72.13|78|68.33|56.23|48.57|21.36|24.56|34.29|36.6|40.26|39.8|37.74|42.88|51.16|49|51.49|48.55|45.99|48.4|50.44|56.79|60.74|64.34|63.34|70.49|68.88|71.37|72.13|76.96|71.68|76.06|84|81.02|81.1|85.21|89.46|85.44|81.59|78.8|84.4|102.76|103.39|99.05|111.8|108.66|84.75|104.73|96.57|98.96|111.38|67.99|74.5|53|92.07|109.61|130.21|112.81|93.46|95.08|76.86|62.64|76.28|73|70.57|72.23|68.65|88.2|87.95|73.18|69.78|62.09|74.76|
2025-07-04 02:16:54|russ2000_0454|TILE|price|0|||||||||||||||||||||||||||||7.445|7.84|4.58|4.14|4.745|5.815|4.02|5.125|5.69|6.31|6.12|5.44|5.08|4.78|4.915|6.845|6.315|5.625|6.5|6.19|7|6.25|8.565|8.5|6|7.75|8.625|10.065|12.53|11.065|14.565|14.5|20.815|20.19|12|9.28|9.63|8.63|5.13|5.75|4.25|3.81|7.97|8.69|6.88|7.5|4.3|5.61|6.35|8.04|3.96|3.07|3.3|4.61|5.38|5.53|7.95|8.76|8.02|9.97|6.82|8.05|8.26|8.22|13.81|11.45|12.88|14.22|15.99|18.86|18.05|16.32|14.05|12.53|11.37|4.64|2.99|6.22|8.3|8.31|11.58|10.74|14.23|15.68|18.49|19.37|11.86|11.54|13.95|13.63|13.21|16.07|19.22|16.97|19.842|21.96|20.55|18.84|16.14|16.47|20.78|25.05|22.44|19.14|18.54|15.25|16.69|18.55|19.05|19.65|21.9|25.15|25.2|22.95|23.35|14.25|15.32|15.33|14.44|16.59|7.56|8.14|6.12|10.5|12.48|15.3|15.15|15.95|13.57|12.54|8.99|9.87|8.12|8.79|9.81|12.62|16.82|14.68|18.97|24.35|19.84|20.93|
2025-07-04 02:16:59|russ2000_0456|SWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:00|russ2000_0457|HUBG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.2033|2.547|2.6563|3.3438|3.125|3.7658|4.6407|3.7188|3.4922|2.6408|1.9688|2.4219|2.9688|2.8047|2.5547|2.5|1.9063|1.8672|1.1953|1.125|1.2617|1.625|1.375|1.31|1.2375|1.1563|0.7913|0.6|0.8226|1.0938|1.3625|2.69|3.73|4.2625|4.6563|6.5275|7.8338|6.2625|9.1775|8.8375|11.395|12.265|11.39|13.775|14.495|17.58|15.015|13.29|16.445|17.065|18.825|13.265|8.5|10.32|11.425|13.395|13.99|15.005|14.63|17.57|18.095|18.83|14.135|16.215|18.015|18.065|14.84|16.8|19.23|18.21|19.615|19.94|19.995|25.2|20.265|19.04|19.645|20.17|18.205|16.475|20.395|19.185|20.38|21.875|23.2|19.175|21.475|23.95|20.925|24.9|22.8|18.535|20.425|20.99|23.25|25.645|22.735|23.93|25.0975|28.5|33.64|32.99|34.375|42.12|38.605|35.47|34.49|39.745|41.97|40.16|39.27|45.97|43.22|43.05|45.45|44.56|37.17|33.43|
2025-07-04 02:17:06|russ2000_0458|WERN|price|0.42427958307787||||||||||||||||||||||||||||2.7776|2.7824|2.5776|1.7984|3.2592|3.3792|3.6528|3.9856|5.0128|4.9216|5.3344|5.728|6.896|6.0864|6.752|8.4672|9.0816|8.48|8.32|8.16|6.4|6.8|6.32|6|7.68|7.76|8.1216|8.4|9|9.1824|10.32|11.64|12.24|11.5824|9.678|10.8|9.45|11.55|11.85|9.564|10.2|11.25|8.7|8.4|10.278|11.94|13.47|12.99|16.76|14.2|15.4|16.36|15.408|18.072|19.168|18.12|18.95|19.99|19.93|21.2|19.43|18.56|18.97|17.92|18.37|19.18|18|18.35|18.17|18.91|19.44|19.02|18.56|19.45|23.81|19.62|15.12|16.35|18.06|18.75|23.17|22.42|23.03|21.33|26.4725|26.17|23.55|23.7|24.86|23.62|23.08|23.16|24.14|22.96|24.06|23.16|25.51|25.6|24.58|27.54|31.41|26.87|28.24|26.46|27.16|25.34|25.12|24.05|26.2|27.3|29.65|35.65|36.5|34.3|37.25|32.19|34.15|33.5|33.15|36.5|36.26|40.12|43.985|38.02|47.17|46.23|45.71|45.32|41|39.63|43.96|39.2|45.49|45.17|47.02|36.32|39.12|34.2|39.19|36.89|29.3|24.66|29.12|
2025-07-04 02:17:12|russ2000_0459|PLCE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|6|7.31|9.63|10|10.38|28.38|36.25|39.75|26.06|14.5|22.25|25.75|25.94|23.81|22.84|25.05|23.76|32.71|34.62|18.96|8.8|10.66|15.23|21.28|30.1|26.89|26.36|20.5|30.87|37.94|37.21|45.7|42.93|43.79|61.78|55.82|70.19|54.21|52.87|34.11|25.6|18.54|23.25|38.05|33.43|18.81|28.44|32.79|31.45|31.8|45.82|41.85|44.06|41.89|53.17|48.32|46.95|49.89|45.98|50.8|58.43|49.84|48.92|54.04|54.59|52.67|48|50.19|49.25|59.95|60.66|57.9|53.67|65.1|77.91|83.58|75.95|97|114.8|105.65|108.8|149.8|127.55|122.9|149.4|96.76|112.82|97.67|81.91|59.67|29.56|24.41|25.27|73.47|78.35|84.33|82.89|70.75|46.33|43.34|40.48|45.37|29.64|31.44|27.37|22.28|6.96|7.82|13.91|9.79|5.08|4.89|
2025-07-04 02:17:16|russ2000_0460|DORM|price|0||||||||||||||||||||||||||||||||||||||||||||2.625|1.75|1.6875|1.5625|1.5625|1.5625|2|2.125|1.6575|1.5|1.75|1.9375|1.9075|1.875|2|2.22|2.4075|2.595|2.6875|1.7025|2.0475|2|2.0625|1.39|1.1575|0.735|0.6875|0.6875|0.415|0.5|0.825|0.7475|1.7375|2.0775|2.165|2.165|2.5275|2.4375|2.6625|3.22|3.875|4.6225|4.8975|5.465|6.2475|6.63|7.02|5.125|4.74|5.125|5.89|5.05|5.415|5.78|6.91|7.05|7.145|5.375|4.03|6.265|6.6|4.665|6.915|7.51|7.835|9.495|10.165|15.41|18.12|21.045|19.79|16.525|18.465|25.3|25.09|31.51|35.34|37.21|45.63|49.55|56.041|59.06|49.32|40.06|48.27|49.75|47.66|50.89|47.47|54.42|57.2|63.9|73.06|82.13|82.77|71.62|61.14|66.21|68.31|76.92|90.02|88.09|87.14|79.54|75.72|55.27|67.07|90.38|86.82|102.64|103.67|94.67|113.01|95.03|109.71|82.12|80.87|86.26|78.83|75.76|83.41|96.39|91.48|113.12|129.55|120.54|122.67|
2025-07-04 02:17:21|russ2000_0461|FDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.13|14.63|15.44|18.94|17|21.69|18.56|14.13|11.19|9|8.5|6.88|6.56|4.5|6.05|11.03|12.96|15.05|18.8|25|25.59|18.91|15.25|25.69|24.6|23.83|25.76|25.27|24.91|29.61|30.52|26.92|27.22|22.77|21.15|17.27|17.39|14.91|20.05|25.05|28.75|33.58|36.4|23.57|22.2|22.42|16.42|16.26|22.61|22.1|20.25|20.24|21.7|24.95|26.11|26.67|23.2|25.01|22.84|23.47|25.6|26.35|26.98|27.88|29.68|28.3|27.57|30.65|31.9|33.55|38.91|38.66|39.51|38.88|42.07|54.43|59.9|60.63|59.23|50.91|45.46|47.67|45.24|44.55|33.89|28.27|27.03|26.95|34.11|34.98|27.61|24.62|22.92|24.07|28.63|32.88|32.22|27.6|25.91|29.53|23.24|26.19|30.11|25.71|25.84|26.25|25.91|21.85|29.54|33.21|30.83|32.42|
2025-07-04 02:17:25|russ2000_0464|HMSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:26|russ2000_0467|TROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|26.85|27.1|26|24|34.15|25.6|26.45|18.78|20.68|19.6|24.55|23.01|24.2|27.38|28.29|24.13|20.28|15.06|5.84|3.91|6.05|4.52|9.34|11.5|17.24|13.77|21.5|20.18|17.99|19.67|12.22|7.23|13.15|11.37|8.19|11.58|5.33|7.26|7.81|14.39|18.26|21.11|24.9|23.17|20.33|16.37|11.21|13.17|13.83|12.49|12.49|13.78|17.71|18.19|14.5|10.29|7.25|5.25|
2025-07-04 02:17:29|russ2000_0468|BKE|price|1|||||||||||||||||||||||||||||||||||||2.0741|2.3704|3.7037|4.037|2.7778|2.4074|2.6852|2.5185|2.7778|1.8889|1.7409|2.1111|2.3702|2.4813|2.4076|2.8333|4.3333|3.9631|3.7778|4.1298|4.3702|7.0369|8|9.9258|15|10.7222|8.0556|11.8889|10.4167|13.4445|7.3333|6.9722|5.6944|6.0556|7.4722|9.1022|9|8.4444|8.0667|8.8533|10.3778|10.1111|8.1111|7.3778|8|9.0444|9.96|11.4444|12.1422|12.2222|11.4756|12.7156|15.2889|19.2089|16.3733|15.6667|19|17.6445|17.5911|22.3867|23.7467|23.3|28.7333|27.7267|32.3867|34.3133|26.34|21.15|37.37|30.94|30.01|30.34|36.18|27.55|29.09|35.75|45.49|44.31|44.56|43.63|46.18|38.67|45.17|46.78|48.55|55.98|48.94|44.32|46.99|44.5|49.33|50.79|44.8|44.23|35.44|28.42|28.94|27.39|20.85|21.15|18.7|17.1|16.45|20.05|23.05|24.05|20.4|17.37|18.48|20.35|20.92|24.41|15.31|16.03|23.96|39.32|41.94|42.08|41.62|37.64|31.06|30.2|39.33|44|33.53|36.56|33.77|37.19|37.39|43.19|42.56|47.61|34.76|47.68|
2025-07-04 02:17:33|russ2000_0470|PRGS|price|2||||||||||||||||||||||||||||||||||4.1667|4.4311|4.8333|3.3056|4.4722|6.5|5.5556|4.3889|5.3611|5.4167|4.5|4.0833|3.7778|4.0278|6|5.5833|6.4722|7.0556|4.8889|3.5289|3.6244|4.4733|3.0133|3.8889|3.9444|4.5844|5.64|7.1956|6.02|8.46|10.25|8.6867|10.21|13.2933|16.6267|10.0867|9.1267|8.6267|9.7933|10.7933|10.6333|11.4|11.2267|9.3467|9.3333|9.0467|10.4333|13.5933|13.7|14|13.8733|12.52|13.4267|15.1333|15.4333|19.4467|20.44|20.6267|19.4667|15.52|16.88|18.0733|18.7|21.9067|20.3467|21.0867|19.0267|20.76|19.4733|14.1867|10.6267|14.9467|14.8533|16.0533|18.68|21.2933|17.8067|25.6767|29.36|27.07|20.82|20.37|23.22|19.22|19.23|20.11|22.52|23.51|24.46|26.34|24.94|21.72|23.16|25.79|27.34|26.33|27.09|23.99|25.22|26.33|29.01|29.57|28.68|29.2|33.58|41.34|46.87|37.88|40.93|35.16|36.78|40.96|37.78|42.01|37.29|40.4|37.89|40.1|42.54|44.57|46.56|48.45|44.08|48.31|48.13|53.32|57.44|60|60.84|53.86|53.36|50.65|58.15|68.41|54.64|61.56||
2025-07-04 02:17:38|russ2000_0473|GSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|8.61|9.4|11.12|11.02|13.35|17.11|23.12|22.42|15.65|13.21|15.62|12.95|15.64|13.67|14.34|10.8|15.01|17.86|21.36|20.86|20.72|16.79|19.16|17.62|13.76|11.48|8.79|8.32|8.8|11.45|10.34|11.4|13.17|16.45|15.53|8.93|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|8.46|5.96|5.28|3.97|4.62|5.08|5.06|6.31|4.94|5.21|4.58|3.87|3.64|3.7|
2025-07-04 02:17:41|russ2000_0477|BHE|price|0||||||||||||||||||||||||||||||||||||||||||||5.2222|5.1667|5.6667|5.64|5.3622|5.8889|5.4733|6.1956|6.1111|6.64|6.4444|6.6667|6.6956|6.5|9|12.5289|9.9156|10.5822|8.8889|10.1378|16.28|13.3333|15.9733|15.6933|10.1956|16.4444|16.2489|23.1111|10.0267|8.6667|10.8267|7.3422|8.4267|12.6|12.8889|9.3556|12.7378|12.5911|13.6711|18.7867|23.2067|20.9867|19.4|19.8667|22.7333|21.22|20.28|20.08|22.42|25.5667|24.12|26.88|24.36|20.66|22.62|23.87|17.73|17.95|16.34|14.08|12.77|11.2|14.4|18|18.91|20.74|15.85|16.4|18.16|18.97|16.5|13.01|13.47|16.49|13.95|15.27|16.62|18.02|20.1|22.89|23.08|22.65|25.48|22.21|25.44|24.03|21.78|21.76|20.67|23.05|21.15|24.95|30.5|31.8|32.3|34.15|29.1|29.85|29.15|23.4|21.18|26.25|25.12|29.06|34.36|19.99|21.6|20.15|27.01|30.92|28.46|26.71|27.1|25.04|22.56|24.78|26.69|23.69|25.83|24.26|27.64|30.01|39.46|44.32|45.4|38.03|38.83|
2025-07-04 02:17:45|russ2000_0478|FMBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:46|russ2000_0479|CNMD|price|0||||||||||||||||||||||||||||||||||||||||||||2.2785|2.6489|2.5274|3.7126|8.8356|8.3333|11|14.5556|16.6667|16.3333|17.7533|12|13.6667|9.92|11.3333|13.5867|17.5|15.92|15.3333|15.2533|22|20.6667|20.42|16.3333|17.2533|16.7067|17.2533|9.1267|11.42|12.7933|17.3667|17.7|19.96|25|22.33|20.15|19.59|16.41|18.39|20.64|23.8|29.54|27.4|26.3|28.42|30.12|30.77|27.88|23.66|19.15|20.7|21.11|23.12|29.23|29.28|27.99|23.11|25.64|26.55|32|23.94|14.41|15.52|19.17|22.8|23.81|18.63|22.41|26.43|26.28|28.48|23.01|25.67|29.87|27.67|28.5|27.95|34.06|31.24|33.962|42.5|43.45|44.15|36.84|44.96|50.49|58.27|47.74|44.05|41.94|47.73|40.06|44.17|44.41|50.94|52.47|50.97|63.33|73.2|79.22|64.2|83.18|85.57|96.15|111.83|57.27|71.99|78.67|112|130.59|137.43|130.83|141.76|148.55|95.76|80.17|88.64|103.86|135.89|100.85|109.51|80.08|69.32|71.92|68.44|60.39|52.08|
2025-07-04 02:17:51|russ2000_0480|BCO|price|0|||||||3.6839|3.2605|3.7686|3.8109|4.4884|4.192|5.2083|3.938|3.938|3.9803|4.4461|5.1236|5.2506|3.3875|4.4037|4.9119|5.0389|5.9281|6.6479|6.5209|6.902|7.2408|5.674|6.1822|6.8173|6.4786|6.3939|5.7164|5.4623|5.7164|5.3353|5.2929|4.2767|5.0389|5.5894|6.1822|8.5479|11.562|8.795|10.7714|11.2655|10.3761|10.8702|9.4867|10.722|12.4019|14.7514|16.0611|17.6465|14.8893|13.9242|16.5436|22.0926|22.196|21.0242|20.3349|19.3009|17.5776|12.9592|14.7514|12.7868|12.132|9.3747|7.548|8.5475|10.9601|11.9665|12.2919|9.9813|12.1871|13.8415|13.2349|12.3526|10.1909|7.6432|8.0347|9.5732|12.4684|15.2091|18.8873|16.6374|21.7935|19.0803|19.8523|22.6427|26.4202|27.9918|31.1075|29.2601|35.2489|34.9898|34.1295|30.8152|32.9439|37.0467|36.0761|33.6497|26.88|26.46|29.03|26.91|24.34|28.23|19.03|23|26.88|33.11|29.83|23.31|26.88|23.87|23.18|25.69|28.53|28.26|25.51|28.3|34.14|28.55|28.22|24.04|24.41|27.63|29.43|27.01|28.86|33.59|28.49|37.08|41.25|53.45|67|84.25|78.7|71.35|79.75|69.75|64.65|75.41|81.18|82.95|90.68|52.05|45.51|41.09|72|79.23|76.84|63.3|65.57|68|60.71|48.44|53.71|66.8|67.83|72.64|87.95|92.38|102.4|115.64|92.77|86.16|89.29|
2025-07-04 02:17:56|russ2000_0481|FET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436|395.8|486|503.8|526.4|628.4|548.2|558.8|564|720.2|662.2|426|385.6|435|244.2|266.8|258.8|345.8|384.4|460|390|304|313|288|211|244|209|76.2|102.2|69|31|34.4|3.2|10.202|10.99|12.6|18.54|24.09|21.5|15.92|23.37|20.27|20.98|31.07|24.92|26.41|25.19|22.67|18.87|16.93|15.94|14.21|20.3|19.62|
2025-07-04 02:17:59|russ2000_0482|CORE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:00|russ2000_0483|PEGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:01|russ2000_0485|KBH|price|2|||||||||||||||||||||||||||6.19|5.75|6|3.75|3.5|6.625|8.185|5.75|6.69|10.435|7.5|6|7.75|9.31|8.75|10.375|10.06|10.315|8.125|7.75|6.375|7.315|7.065|6.69|6.5|7.69|7.44|6.065|6.44|7.065|7.565|10|10.845|13|12.845|10.69|12.595|11.25|12.065|10.22|11.065|9.565|8.655|12.405|15.69|13.975|12.705|16.185|16.81|21.825|25.765|23.975|22.345|23.45|31.25|28.61|34.44|36.175|32.94|34.385|43.945|62.4|67.54|74.2|69.77|67.03|51.2|42.76|51.69|49.53|45.89|30.34|20.89|23.93|20.51|20.8|11.63|8.9|15|18.21|13.55|16.28|14.48|10.31|11.3|13.25|12.28|6.59|7.35|11.42|7.25|11.04|14.36|18.69|22.16|16.03|17.53|20.4|16.48|17.75|17.57|13.95|14.78|14.65|14.09|12.2|13.94|15.7|15.84|17.75|20.98|21.4|31.36|27.75|26.34|24.85|21.11|22.81|25.13|28.09|34.58|32.59|33.08|35.76|35.2|40.38|46.81|43.03|39.99|38.61|34.49|28.65|31.39|35.27|43.33|50.8|52.1|66.43|70.6|83.71|82.74|61|51.58||
2025-07-04 02:18:06|russ2000_0486|BRC|price|1||||||||||||||||||||||||||||4.4783|4.765|3.7983|2.9383|3.7983|5.0517|5.625|4.7467|4.7283|4.82|4.95|5.405|5.355|5.0483|5.1067|5.4633|7.75|7.9167|7.9167|8.0833|7.9167|8.6667|11.8967|12.0833|11.065|9.5|10.875|11.815|11.5|12.565|14.815|16|14.875|15.25|10.25|11.5|13.625|12.94|17.5|14.5|14.22|14.69|15.22|15.5|18.55|16.4|17.225|15.805|18.4|18.25|13.75|16.495|13.28|16.755|17.205|17.65|18.935|19.43|22.6|27.115|28.39|29.65|34.2|28.77|39.77|35.97|33.76|37|37.45|32.86|34.99|36.9|30.49|33.95|36.67|31|20.92|21.07|29.41|27.08|28.26|34.36|27.81|30.75|32.75|37.71|29.6|30.72|32.37|31.03|26.53|30.76|34.89|33.88|33.27|29.19|27.36|25.79|26.15|23.84|26.17|26.63|23.52|22.75|22.44|26.49|32.14|33.1|36.35|38.95|33.2|38.05|38.25|36.4|38.25|40.29|44.71|48.79|51.73|56.34|55.37|43.54|45.97|37.72|45.91|54.57|54.68|52.09|51.92|44.75|47.85|45.75|53.47|51.03|51.58|51.46|60.23|59|71.61|71.14|74.49|70.29|69.63|
2025-07-04 02:18:11|russ2000_0487|MDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:12|russ2000_0488|WMGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:13|russ2000_0489|IPHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:14|russ2000_0490|SMCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.876|1.099|0.984|0.852|0.83|0.759|0.901|0.676|0.465|0.8|0.866|1.143|1.755|1.309|0.973|1.129|1.531|1.61|1.283|1.602|1.68|1.524|1.327|1.005|1.206|1.05|1.365|1.715|1.834|2.545|2.903|3.639|3.716|2.941|2.859|2.465|3.299|2.399|2.212|2.87|2.47|2.4|2.1|2.075|1.87|2.425|2.055|1.406|2.05|1.919|1.968|2.38|1.61|3.103|2.639|3.053|3.892|3.539|3.667|4.417|4.295|4.18|5.58|8.289|10.825|22.617|24.774|29.433|102.329|91.7635|41.974|31.59|34.26|45.32|
2025-07-04 02:18:17|russ2000_0491|CACC|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|550.37|473.41|438|474.4|436.04|507.93|460.12|532.73|551.55|514.68|443.42|469.46|516.35|509.43|
2025-07-04 02:18:22|russ2000_0492|MACK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:23|russ2000_0493|NWN|price|0||||||||||||||||||||||||||||||||||||||||||||24|22.5|20|21.3333|19.6667|20.8333|20.8333|20.6667|22|21.1667|23.3333|23|24|24.5|26.19|25.75|31|28.13|27.97|27.66|25.88|21.88|24.13|25.81|21.94|19.5|22.38|22.75|26.5|24|24.9|23.39|25.5|27.85|28.75|29.36|27.06|25.1|27.25|29|30.75|31.25|30.5|31.73|33.74|36.17|38.24|37.22|34.18|35.49|37.03|39.28|42.44|45.67|46.19|45.7|48.66|43.44|46.26|52|44.23|43.42|44.32|41.66|45.04|46.6|43.57|47.45|46.47|46.13|45.13|44.1|47.93|45.4|47.6|49.24|44.2|43.82|42.48|41.98|42.82|44.01|47.15|42.25|49.9|47.95|42.18|45.84|50.61|53.85|64.82|60.11|59.8|59.1|59.85|64.4|59.65|57.65|63.8|66.9|60.46|65.63|69.5|71.34|73.73|61.75|55.79|45.39|45.99|53.95|52.52|45.99|48.78|51.72|53.1|43.38|47.59|47.56|43.05|38.16|38.94|37.22|36.11|40.82|39.56|42.72|39.72|
2025-07-04 02:18:28|russ2000_0494|TYPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:29|russ2000_0495|HF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7735|19.4036|20.6641|22.2333|22.655|23.1801|20.38|20.25|20.4287|
2025-07-04 02:18:31|russ2000_0496|OMCL|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|133.19|111.47|84.23|48.14|54.28|73.38|44.6|37.93|29.24|28.26|43.02|44.98|35.01|28.03|
2025-07-04 02:18:34|russ2000_0499|HT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:35|russ2000_0500|GTLS|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|195.06|154.34|174.74|162.24|179.35|112.43|116.79|150.82|166.25|129.94|165.31|143.12|125.7|184.83|147.26|142.58|
2025-07-04 02:18:40|russ2000_0501|SSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.8729|60.2369|68.8917|61.2755|65.8625|68.0262|62.0544|67.1607|68.1993|74.7769|87.0666|80.2744|95.5483|84.3456|91.394|113.7163|106.6263|95.9637|106.5571|104.8815|122.8557|117.8429|130.3611|140.0128|145.8717|132.3274|133.7122|135.0138|135.1523|138.3927|132.9921|123.825|119.4769|132.7428|138.3096|123.7419|126.5391|116.3196|124.6559|116.3473|115.0456|6.5268|2.0402|1.2463|1.9294|6.9238|6.4253|7.8008|6.8592|7.2746|9.3702|9.1394|8.9271|6.4622|7.3946|9.1117|8.8717|9.8318|9.9795|11.1058|14.383|16.9402|20.0513|16.3586|19.5343|15.0569|20.6329|26.255|22.85|17.67|19|15.59|15.84|15.9|19.33|23.44|17.81|19.11|15.63|11.99|13.39|16.5|15.73|21|15.29|13.28|15.71|7.54|8.75|11.44|15.29|19.27|20.39|18.06|19.35|20.79|12.47|11.27|13.19|9.41|9.15|5.48|7.99|3.93|3.14|2.245|2.21|2.96|2.94|
2025-07-04 02:18:45|russ2000_0502|HSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:46|russ2000_0503|CBM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:47|russ2000_0504|STAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.24|11.01|11.79|13.75|14.53|16.27|17.8|21.56|19.97|21.2|20.27|22.63|23.98|21.57|25|24.62|20.02|17.87|18.83|19.54|23.11|23.73|23.53|24.73|27.04|28.4|27.39|23.87|27.29|28.24|24.23|28.53|29.75|29.75|31.06|21.71|28.69|31.78|31.13|33.26|37.58|41.31|47.96|40.49|30.34|29.58|32.31|32.71|35.8|34.02|38.29|38.09|35.35|39.24|33.94|35.59|36.37|
2025-07-04 02:18:49|russ2000_0505|MTZ|price|0.15486725663717|3.3889|3.8334|2.4444|2.9444|2.6111|2.4444|3.0556|3.6667|3.9444|3.8889|3.1667|3|2.5|2|2.0556|2.3334|2.0556|2.9444|2.6667|5.2777|5.7778|6.5556|7.7778|9.5|10.2778|8.7223|7.6111|6.4444|6.2778|4.2222|2.7778|4.2778|3.6667|3.2223|1.8056|1.7778|1.3333|1.0556|1.0556|1.2777|0.9167|0.8612|2.25|3.5|3.5556|3.6111|3.389|5.167|4.833|4.945|5.278|5|8.278|10.778|21.611|18.5|19.3333|35.792|21.667|21|17.833|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|87.1|72.01|78.93|77.08|94.44|88.81|117.75|59.44|93.25|88.69|110.03|122.89|116.71|127.32|172.12|
2025-07-04 02:18:56|russ2000_0506|BABY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:57|russ2000_0507|LEAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:58|russ2000_0508|HIBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:59|russ2000_0511|CALM|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.97|1.6875|1.6875|1.5325|1.595|1.335|1.1575|1.265|1.3125|1.3825|1.07|0.86|1|0.8275|0.86|1.0625|1.1725|1.25|0.9375|0.9375|0.7875|0.8975|0.9475|0.725|0.945|1.31|1.8025|5.275|9.37|6.9|5.41|6.615|4.86|3.245|3.43|3.13|3.2|3.5|3.555|4.15|6.44|6.675|9.895|12.315|17.25|15.6|19.745|12.605|11.14|12.185|14.275|13.72|16.03|16.185|14.84|15.33|14.435|14.905|16.235|16.93|19.25|17.77|20.09|22.985|20.245|22.37|22.815|27.475|26.285|34.88|39.555|41.88|37.63|56.69|53.12|54.51|53.38|44.5|45.94|40.7|37.95|37.2|36.45|49.75|42.6|48.05|49.45|46.72|44.1|37.02|40.54|43.53|34.89|44.56|38.59|39.13|38.1|34.91|36.16|36.06|44.27|47.73|53.61|58.28|56.8|47.55|47.79|47.92|57.49|61.67|72.04|97.61|90.39|95.93||
2025-07-04 02:19:03|russ2000_0512|PIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:04|russ2000_0514|VECO|price|0|||||||||||||||||||||||||||||||||||||||||||||||11|10.13|14|16.75|26.25|14.5|15|14.13|14.5|22|29.38|38.75|63.19|22|37.19|24.88|31.5|53.13|36.94|34|28|46.81|74|73.25|106.25|40.13|41.56|39.75|26.5|36.05|35|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|27.19|19.4|18.32|18.58|21.13|25.68|28.11|31.03|35.17|46.71|33.13|26.8|20.08|20.32|
2025-07-04 02:19:08|russ2000_0515|CLW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.675|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|29.59|33.14|40.55|37.83|33.76|30.51|35.86|36.7|41.17|49.29|29.5|32.66|24.34|27|
2025-07-04 02:19:11|russ2000_0517|BEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:12|russ2000_0518|HTLD|price|0||||||||||||||||||||||||||||||||||||||||||||5.2064|5.7143|4.9947|4.9947|5.0794|4.6984|4.3175|4.9524|3.3439|4.2971|4.5291|4.7831|6.1917|4.8254|5.9683|7.0171|6.8267|7.0476|5.1429|4.1905|4.4444|3.8578|4.16|3.5886|4|3.5632|4.2387|4.414|5.793|6.4127|7.2381|7.2984|8.8159|9.98|11.965|9.37|11.455|9.59|11.315|12.01|12.095|11.395|13.68|13.8375|16.8525|14.3625|14.5725|15.24|15.2175|16.3425|17.9|15.68|15.02|15.88|16.3|14.28|14.18|14.26|14.91|15.52|15.76|14.81|14.72|14.4|15.27|16.5|14.52|14.87|16.02|17.5425|16.56|13.56|14.29|14.46|14.31|13.36|13.07|13.34|13.875|14.19|19.62|22.69|21.34|23.96|27.01|23.76|20.23|19.94|17.02|18.55|17.39|18.88|20.36|20.05|20.82|25.08|23.34|17.99|18.55|19.73|18.3|19.28|18.07|21.51|21.05|18.57|20.82|18.6|18.1|19.58|17.13|16.02|16.82|14.07|13.91|14.31|15.34|15.92|16.41|14.69|14.26|11.94|12.33|12.28|11.22|9.22|8.64|
2025-07-04 02:19:17|russ2000_0520|WDFC|price|2||||||||||||||||||||||||||||15.75|15.25|13.25|13.5|14|15.625|15.75|15.375|19.5|23.25|20.25|20.625|23.25|23.25|24.375|23.625|21.75|20|20.875|20.75|20.375|21.5|21.5|20|24.125|23.75|22.75|25.625|25.875|28.375|27.75|27|29|27.44|20.75|31|25.31|25.69|24.5|23.25|18.5|19.44|19.38|20.06|20.25|19.21|20.83|22.53|27.91|28.28|26.32|28.9|23.19|25.98|29.15|35.51|33.4|30.46|28.58|29.21|32.76|28.98|28.84|27.47|30.53|32.53|34.75|32.5|31.9|33.33|34.77|39.67|31.08|34.64|34.89|28.6|24.61|25.98|26.98|32.15|31.32|32.64|35.17|39.09|40.66|42.38|41.14|41.41|43.08|46.78|48.81|47.24|54.21|54.24|58.18|75.26|72.91|72.17|68.7|76.1|81.2|84.37|83.74|98.77|108|111.37|118.35|107.9|109.9|105.7|108.95|119.4|124.7|137.55|177.45|174.68|178.97|156.33|182.3|193.11|172.49|191.85|204.38|254.31|311.75|244.8|239.63|224.35|211.89|188.79|189.16|167.5|173.43|189.65|214.87|241.88|268.39|224.69|262.84|277.09|238.62|243.63||
2025-07-04 02:19:22|russ2000_0521|CRAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:23|russ2000_0523|ORA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.18|15.52|17.15|22.13|28.45|38.1|35.5|34.6|37.41|39.3|35.55|43.85|56.7|41.62|52.84|37.24|28.94|26.84|39.87|40.82|38.09|28.14|28.69|29.16|29.5|25.65|22.68|16.12|18.2|21.03|20.92|19.02|19.75|20.67|22.54|26.48|27.54|29.52|28.64|26.27|27.54|38.02|39.03|33.84|36.83|41.56|43.22|49.63|52.49|57.33|60.21|59.09|63.28|57.16|53.05|53.51|51.03|55.15|62.74|74.05|76.36|63.06|67.59|58.96|85.08|74.16|69.53|67.61|75.71|78.71|76.58|95.96|86.38|79.16|79.84|73.98|76.98|65.86|73.03|75.36|69.25|71.64|83.76|
2025-07-04 02:19:26|russ2000_0525|FLDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:27|russ2000_0529|PENN|price|0|||||||||||||||||||||||||||||||||||||||||||||0.293|0.2085|0.2227|0.1837|0.2297|0.3744|0.5298|0.3639|0.4982|0.6287|0.8759|0.8053|0.9324|0.8409|1.0528|0.551|0.625|0.4272|0.4521|0.3956|0.3922|0.5227|0.5369|0.5086|0.6267|0.7703|0.8601|0.5759|0.7064|1.4354|0.9268|1.7146|1.979|2.0514|2.1339|1.7926|2.0062|2.3192|2.4097|2.6131|3.2517|3.7524|4.5662|6.8436|6.6413|8.2507|7.0323|7.4483|9.5347|8.7661|8.2552|9.4081|9.5889|13.5832|13.3413|13.4611|9.885|7.2674|6.0061|4.8329|5.459|6.5802|6.2525|6.1462|6.2864|5.2217|6.6933|7.9456|8.3773|9.1187|7.5251|8.6056|9.7155|10.0794|9.7472|11.1012|12.3037|11.9624|12.514|14.33|12.32|12.14|11.21|13.73|15.66|18.35|16.78|16.02|16.69|13.95|13.57|13.79|18.43|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|42.42|30.42|27.51|29.7|29.66|24.03|22.95|26.02|18.21|19.355|18.86|19.82|16.31|17.87|
2025-07-04 02:19:31|russ2000_0530|GOGO|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|19.57|16.46|11.89|14.52|13.91|16.76|11.66|9.71|8.67|9.56|7.24|7.69|8.61|14.38|
2025-07-04 02:19:34|russ2000_0531|TNC|price|0|||||||||||||||||||||||||||||||||||||10.25|10.875|11.875|10.72|10.5|10.5|10.72|11.75|5.4375|5.25|5.7825|6.0325|6.25|13.5|13.065|11.94|12.5|13|11.5|13.75|13.875|16.625|18.5|18.19|20.565|22.125|18.655|20.065|17.125|16|16.94|16.375|15.5|18.75|22.125|24|21.125|20|17.5|18.55|20.96|19.8|16.175|16.3|15.75|18.375|18.42|21.65|19.835|20.725|20.265|19.825|19.345|17.705|20.49|26|26.16|25.14|24.34|29|31.49|36.5|48.7|44.29|39.81|30.07|34.26|15.4|9.37|18.39|29.06|26.19|27.39|33.82|30.9|38.41|42.04|39.93|35.37|38.87|44|39.95|42.82|43.95|48.56|48.27|62|67.81|65.62|76.32|67.09|72.17|65.37|65.34|56.18|56.26|51.48|53.87|64.8|71.2|72.65|73.8|66.2|72.65|67.7|79|75.95|52.11|62.09|61.2|70.7|77.92|57.95|65.01|60.36|70.17|79.89|79.85|73.95|81.04|78.8|59.25|56.56|61.57|68.53|81.11|74.15|92.69|121.61|98.44|96.04|81.53|79.75|77.48|
2025-07-04 02:19:39|russ2000_0534|VSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:40|russ2000_0535|STL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:41|russ2000_0536|DOC|price|0||||||||||||||||||||||||||||6.5706|6.657|7.0826|7.0826|7.5401|8.6212|8.8192|9.5019|11.0951|9.5019|10.8106|11.7756|11.4934|14.2791|13.3141|14.1653|12.3445|13.8831|13.9969|13.6008|13.7146|13.4871|14.5658|15.4216|15.9906|14.3382|15.3624|14.8526|15.9314|15.0802|16.0452|17.6383|17.2104|16.8144|16.4139|15.021|13.9969|13.0865|13.1457|11.9485|10.8698|11.5798|12.3901|13.4871|13.6008|15.4398|15.6583|17.5018|16.4822|18.4576|19.5273|19.3908|17.4335|15.1803|19.277|21.257|23.1233|25.7633|21.8852|23.6695|25.208|21.3663|24.6163|24.5707|23.2689|25.8544|24.3431|28.2668|33.5196|32.8004|26.3368|30.1968|31.6625|30.7794|28.9587|36.5329|25.2808|16.25|19.2906|26.1639|27.8025|30.042|29.3593|32.7549|33.4923|34.5392|33.4013|31.9174|37.7164|35.923|40.1926|40.493|41.1121|45.3908|41.367|37.2794|33.0644|35.313|37.6709|36.1506|40.0834|39.3369|33.201|33.9111|34.8123|29.6597|32.2087|34.5483|29.72|31.28|31.96|27.83|26.08|23.23|25.82|26.32|27.93|31.3|31.98|35.63|34.47|23.85|27.56|27.15|30.23|31.74|33.29|33.48|36.09|34.33|25.91|22.92|25.07|21.97|20.1|18.36|19.8|18.75|19.6|22.87|20.27|20.22|17.51|
2025-07-04 02:19:46|russ2000_0537|MTOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:47|russ2000_0538|TTPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:48|russ2000_0539|ESGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|11.5|12.125|11|14|14.375|13|13.125|13.437|15.625|15.625|13.125|14.625|14.75|15.25|15.0625|15.75|19|19.25|23.8|22.4|24.5|27.75|29.8|36.86|39.65|39.25|47|44.9|52.03|49.56|62.5|60|65.79|64.89|66.25|89.74|92.19|95.54|95.9|98.64|120.71|126.75|122.42|111.27|87.5|97.36|59.14|56.32|58.85|62.13|73.02|69.16|66.44|72.6|84.58|99.88|104.49|95.23|98.2|98.99|98.94|99.65|111.98|124.29|132.98|136.6|138.91|136.31|150.73|136.32|152.89|141.86|154.95|150|150.04|162.58|161.99|164.47|197.7|191.3|198.65|222.35|200.75|210.25|207.3|208.5|167.57|174|174.28|189.92|206.86|159.05|152.77|161.5|204.89|246.73|238.92|234.73|247.59|261.15|213.98|169.59|231.04|231.79|244.24|242|294.35|310.76|305.7|321.59|322.05|332.38|336.36|
2025-07-04 02:19:52|russ2000_0540|ICUI|price|0||||||||||||||||||||||||||||||||||||||||||||11.8333|9|8.6667|7.5|10.3333|10.3333|9.42|9|11.3333|9.6667|9.1667|5.5867|5.2533|5.7533|5.0867|7.0867|8.2533|10.0867|9.5867|9.42|14.6667|10.8333|11.7933|10|10.1667|12|18|17.2533|20.0867|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|222.64|164.39|150.6|157.48|164.96|178.19|119.01|99.74|107.32|118.75|182.22|155.17|138.86|132.15|
2025-07-04 02:19:57|russ2000_0542|CMRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:58|russ2000_0543|ACHN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:59|russ2000_0545|TERP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:00|russ2000_0546|AZZ|price|2|||||||||||||||||||||||||||0.9075|1.2725|1.22|1.25|1.095|1.4075|1.0625|1|0.845|0.97|0.875|0.6575|0.625|0.72|0.9375|1|0.97|1.595|1.2825|1.1575|1.0325|1.0625|0.875|0.875|0.875|1.125|1.5|1.875|1.7825|2.3275|3.0625|4.64|4.265|3.47|3.375|2.1875|2.485|2.0625|2.515|2.845|2.375|2.5625|4|4.095|4.22|4.45|5.425|5.05|5.27|4.2025|4.6375|3.2125|3.1875|2.8575|2.825|3.3875|3.0425|4|3.725|3.5625|3.8125|4.05|4.0025|5.1125|4.84|5.6975|5.6625|7.6875|10.655|10.125|16.975|14.2|13.39|17.71|15.69|21.725|12.03|10.12|17.375|17.21|16.925|15.705|18.46|19.97|18.635|21.33|22.06|23.665|21.175|25.1|26.815|31.76|38.12|44.66|41.48|37.54|48.88|44.37|44.51|46.34|44.78|45.42|47.93|50.6|59.54|50.5|59.02|66.43|65.1|58.65|54.25|48.9|48.1|40.85|43.25|53.75|47.74|46.02|42.08|41.27|38.07|36.89|31.66|34.73|44.59|51.09|53.49|53.55|51.89|49.23|44.76|42.61|41.63|40.65|34.91|49.1|49.17|72.8|83.88|83.17|93.14|96.11|90.69||
2025-07-04 02:20:06|russ2000_0547|AAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.39|22.45|18.18|20.85|22.63|23.6|26.96|27.44|31.91|31.11|31.34|31.65|34.04|34.55|33.39|40.65|44.56|38.97|39.64|39.37|38.07|41.59|42.65|42.55|41.81|40.23|40.09|37.95|32.89|38.41|38.28|39.95|44.97|45.68|47.01|45.25|22.46|27.89|25.16|28.92|32.97|37.16|38.01|36.58|36.48|30.02|27.12|26.66|16.48|19.16|19.26|22.97|21.41|21.57|27.37|26.12|20.25|19.75|
2025-07-04 02:20:09|russ2000_0548|HL|price|0||||||||||||||||||||||||||||13.9|13.78|11.54|10.18|8.5|9.13|11.5|11.38|11|10.37|9.75|8.87|7.75|10.25|13.75|10.25|11.62|14.25|10.63|13.25|10.13|11.5|10.38|12.13|6.88|7.63|7|6.75|5.63|5.88|5.44|6.06|4.94|6.63|5.31|5.06|3.63|2.69|2.06|2.94|1.56|1.38|1.13|0.75|0.5|0.69|1.15|1.26|0.94|1.9|4.69|3.57|5.06|3.29|4.23|5.24|8.29|8.41|5.7|7.44|5.83|5.48|4.56|4.38|4.06|6.61|5.25|5.74|7.66|9.06|8.54|8.95|9.35|11.16|9.26|4.68|2.8|2|2.68|4.39|6.18|5.47|5.22|6.32|11.26|9.08|7.69|5.36|5.23|4.62|4.75|6.55|5.83|3.95|2.98|3.14|3.08|3.07|3.45|2.48|2.79|2.98|2.63|1.97|1.89|2.78|5.1|5.7|5.24|5.29|5.1|5.02|3.97|3.67|3.48|2.79|2.36|2.3|1.8|1.76|3.39|1.82|3.27|5.08|6.48|5.69|7.44|5.5|5.22|6.57|3.92|3.94|5.56|6.33|5.15|3.91|4.81|4.81|4.85|6.67|4.91|5.56|5.99|
2025-07-04 02:20:14|russ2000_0549|SPTN|price|0.0056022408963585||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.75|9.56|10.05|16.47|13.1|7.62|7.98|3.3|2.49|2.55|2.4|3.4|3.94|4.88|4.07|3.14|4.75|10.69|11.53|14.5|9.69|12.95|13.48|13.48|21.73|27.2|26.73|34.05|22.2|20.35|20.53|22.69|23.66|15.41|15.15|13.57|15.07|14.59|15.16|13.58|15.5|14.79|14.49|20.54|16.72|18.39|17.88|17.2|14.21|17.63|17.55|19.67|22.97|22.09|22.35|20.96|20.66|30.01|32.05|32.05|27.65|29.77|28.03|30.72|27.95|33.35|34.99|27.51|25.48|17.63|18.45|24.27|17.85|16.6|17.09|11.6|13.44|15.05|17.15|22.23|18.87|20.16|19.81|19.14|22.71|34.6|35.35|31.21|32.38|24.72|24.6|22.52|22.49|19.88|19.09|20.45|21.18|20.37|19.99|26.57|
2025-07-04 02:20:19|russ2000_0550|NSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4375|4.1575|6.0475|5.8125|6.47|10.765|11.5625|7.985|6.25|3.25|4|3.985|7.5625|9.8125|15.875|18.925|13.6|9.075|13|13|13.705|13.815|5|1.925|3|3.125|5.15|4.445|8.69|8.715|8.3|5.85|6.305|7.3|11.88|19.87|21.025|27.18|17.905|16.85|21.385|17.6|16.745|18.15|14.14|11.805|13.945|13.61|10.84|10.565|11.635|13.135|11.795|10.67|12.08|13.465|14.65|15.19|14.805|11.125|12.675|15.32|13.525|12.615|16.28|14.185|15.15|18.8|18.065|15.49|16.5|13.67|16.945|26.145|25.45|21.965|24.075|25.865|38.615|36.32|35.475|44.325|35.5|44|57.35|69.55|95.25|117.95|93.36|123.66|122.14|98.62|86.04|37.3|64.73|65.49|81.42|83.74|90.37|110.74|118.11|100.42|99.83|102.09|113.6|121.55|118.96|97.6|117.22|109.61|91.21|88|77.51|89.23|60.12|
2025-07-04 02:20:23|russ2000_0551|STAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:24|russ2000_0552|AIR|price|2|||||||||||||||||||||||||||15.9|15.7133|10.7867|8.1|6.1267|6.72|7.44|8.62|6.62|8.3667|7.0067|6.5933|6.5933|6.9333|7.64|7.5667|7.92|10.5867|9.5867|9|8.7533|9.1667|10.1667|11.0867|12.2533|13.0867|14.7533|14.3333|19.92|17|20.6667|22.42|25.7067|30.38|26.44|22.13|25.25|15.13|19.75|21.38|16.5|23.75|13.88|11.25|10.38|13.6|14|17.06|8.15|7.4|11.44|6.15|5.5|4.45|4.5|8.01|10.46|12.92|9.58|10.7|13.67|11.15|16.04|17.6|20.94|25.31|24.08|22.31|26.59|29.08|32.5|31.4|33.02|25.89|19.28|15.87|16.94|13.22|14.7|17.01|18.66|22.68|19.7|15.36|24.56|27.29|26.39|23.59|18.26|22.05|12.05|14.88|15.36|17.57|20.06|25.09|31.22|28.9|24.3|27.7|25.63|29.4|29.54|24.33|24.56|21.29|24.41|24.61|36.89|34.42|34.94|36.06|41.58|42.58|44.69|46.67|43.69|36.53|30.09|42.96|44.69|34.55|20.17|20.18|28.37|39.78|41.75|33.85|32.66|44.94|48.22|42.88|46.56|54.39|50.11|61.6|69.3|66.78|70.99|65.78|69.52|65.02|61.41||
2025-07-04 02:20:30|russ2000_0553|CCMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:31|russ2000_0554|CCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:32|russ2000_0555|MDCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:33|russ2000_0556|GHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:34|russ2000_0557|MNKD|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|3.64|3.79|3.37|5.11|4.11|3.97|4.24|3.63|4.67|5.24|6.56|6.74|5.21|3.99|
2025-07-04 02:20:37|russ2000_0558|NSIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.0247|2.0247|3.0617|4.5926|2.4691|3.0123|4.5926|7.3837|5.5309|4.8889|5.9378|9.8133|10.8889|12.0385|11.8519|12.5556|22.6133|16.5|16.5|21.6667|27.0867|24.2933|39.54|27.25|17.94|21.12|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|107.32|86.28|82.41|100.27|142.96|146.34|145.5|177.19|185.52|198.36|215.39|152.1|149.99|138.085|
2025-07-04 02:20:42|russ2000_0559|ANDE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.8333|3.6667|3|2.9167|3.0417|3.0833|2.9583|3.0417|2.9583|3.0417|3.4583|3.5417|3.8542|4.0417|4.25|2.9167|2.75|2.3333|3.1667|2.875|2.875|2.9583|2.8667|2.9167|3.3333|3.4033|4.5333|4.2333|4.2333|4.2633|4.0833|5.08|5.3223|6.2667|5.6433|6.95|8.5|10.3333|11.9367|9.76|14.36|26.0767|27.74|22.7667|28.26|29.6|30.22|32.0133|29.8667|29.74|27.14|23.48|10.9867|9.4267|19.96|23.4667|17.2133|22.32|21.7267|25.2667|24.2333|32.48|28.1667|22.42|29.1067|32.46|28.44|25.1067|28.6|35.68|35.46|46.6|59.4467|59.24|51.58|62.88|53.14|41.37|39|34.06|31.63|31.41|35.54|36.18|44.7|37.9|34.15|34.25|31.15|33.1|34.2|37.65|29.89|32.23|27.24|22.43|25.28|18.75|13.76|19.17|24.51|27.38|30.53|30.83|38.71|50.26|32.99|31.03|34.99|41.32|46.15|51.51|57.54|57.37|49.6|50.14|40.52|42.93|36.75|
2025-07-04 02:20:46|russ2000_0561|WABC|price|0|||||||||||||||||||||||||||||||||||||5.4667|6.3567|6.2533|6.8367|8.33|7.7867|8.3067|8.0533|8.36|10.1667|11.0833|9.9167|11.0833|12.3333|12.8333|14.4167|15.75|16.75|16.8333|19.25|21.1667|25.3333|29.0833|34.0833|33.38|32.13|28.94|36.75|31.63|36.5|30.25|27.94|27.75|26.13|33.44|43|37.75|39.25|36.05|39.57|42.75|39.18|40.28|40.18|39.49|43.08|44.48|49.78|50.46|52.45|54.89|58.31|51.77|52.81|51.65|53.07|51.92|48.97|50.51|50.63|48.17|44.24|49.81|44.55|52.6|52.59|57.53|51.15|45.56|49.61|52|55.37|57.65|52.52|54.49|55.47|51.37|49.25|38.32|43.9|48|47.19|47.05|42.59|45.33|45.69|49.74|56.46|54.08|52.28|46.52|49.02|43.21|50.65|44.44|46.75|48.71|49.26|50.88|62.93|55.83|56.04|59.54|59.55|58.08|56.51|60.16|55.68|61.8|61.61|62.18|67.77|58.78|57.42|54.35|55.29|62.78|58.03|56.26|57.73|60.5|55.66|52.29|59.01|44.3|38.3|43.25|56.41|48.88|48.53|49.42|52.46|50.63|48.44|
2025-07-04 02:20:51|russ2000_0562|EXPO|price|0.22358554873892||||||||||||||||||||||||||||||1.9688|2.2188|3.375|3.4063|1.9844|1.9063|1.2188|1.0938|0.9063|0.9375|1|0.9531|0.8438|0.7188|0.6875|0.625|0.5625|0.5781|0.6563|0.75|0.9375|0.6875|0.6875|0.75|0.7813|0.7344|0.5781|0.7656|0.9063|1.2344|1.25|1.2813|0.9688|0.6719|0.7031|0.7344|0.8906|0.8281|1.3594|0.9688|1.1094|1.1523|1.6875|1.3875|1.2588|1.2492|1.6638|1.6425|1.5175|1.5814|1.6438|1.7388|1.9812|2.6412|2.8151|3.1288|3.14|3.375|2.9863|2.9787|3.7156|3.6025|3.9562|4.0687|3.94|4.525|4.9875|5.2875|5.6925|7.5525|8.21|8.435|7.635|7.3575|6.3325|6.975|6.4525|6.5025|7.13|7.4525|8.2525|7.98|11.1525|10.7275|10.4525|12.045|12.13|11.95|12.9225|13.745|13.485|13.175|16.53|18.9025|18.765|17.605|17.77|19.955|22.225|22.1525|22.245|25.705|25.505|24.92|25.405|28.625|29.775|30.575|32.6|36.925|39.325|43.2|48.9|50.46|57.72|56.62|68.8|63.53|71.91|70.33|84.06|69.59|97.45|96.33|107.09|114.8|108.05|95.81|100.49|95.26|99.69|92.05|89.58|73.29|82.69|91.91|106.08|94.38|81.06|78.68|76.92|
2025-07-04 02:20:56|russ2000_0563|SCSC|price|0|||||||||||||||||||||||||||||||||||||||||||||2.1875|2.0325|2.22|2.125|2.2825|2.375|3.125|4.0625|3.3125|3.5|3.3125|3.845|3.625|3.595|4.3125|5|5.25|4.8125|3.9375|5.375|4.47|5.4075|6.97|10.14|8.875|9.72|13.345|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|34.79|31.14|26.41|29.22|30.44|29.56|30.31|39.61|44.04|44.31|48.03|47.45|34.01|41.81|
2025-07-04 02:21:01|russ2000_0564|CWT|price|0|||||||||||||||||||||||||||||||||||||||||||||8.72|8.97|8.2825|8|7.47|7.875|8.22|8.1875|8.75|8.75|9.5325|10.5|9.75|11.0625|12.36|14.7825|13.53|12.565|11.315|15.655|12.25|13.065|13.69|15.155|11.405|12.125|13.375|13.5|14.3|12.825|13.5|12.875|12.8|12.6|12.765|11.825|12.875|14.06|12.905|13.7|14.145|13.775|14.685|18.825|16.685|18.77|20.6|19.115|22.525|17.87|18.465|20.2|19.16|18.745|19.245|18.51|19.075|16.385|19.25|23.215|20.93|18.42|19.47|18.41|18.805|17.85|18.475|18.635|18.585|18.71|17.71|18.26|18.21|18.47|18.65|18.35|19.9|19.51|20.32|23.07|23.94|24.2|22.44|24.61|24.51|22.85|22.12|23.27|26.72|34.93|32.09|33.9|35.85|36.8|38.15|45.35|37.25|38.95|42.9|47.66|54.28|50.63|52.93|51.56|50.32|47.7|43.45|54.03|56.34|55.54|58.93|71.86|59.28|55.55|52.69|60.64|58.2|51.63|47.31|51.87|46.48|48.49|54.22|45.33|48.46|45.48|
2025-07-04 02:21:07|russ2000_0565|EGOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:08|russ2000_0566|UIS|price|0||||||||||||||||||||||||||||131.9|147.5|132.5|50|25|48.8|37.5|47.5|41.2|98.8|90|91.3|101.2|133.7|121.3|118.7|126.2|148.8|92.5|107.5|86.3|93.8|108.8|78.8|55|60|71.3|61.3|67.5|62.5|76.3|153.1|138.8|190|282.5|227.5|344.4|276.9|389.4|451.3|319.4|256.9|150|112.5|146.3|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|21.61|12.03|7.55|5.11|3.88|3.98|3.45|5.62|4.91|4.13|5.68|6.33|4.59|4.53|
2025-07-04 02:21:14|russ2000_0567|RRGB|price|0.0059642147117296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|11.61|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|10.27|12.7|8.03|12.59|38.92|33.4|26.8|20.28|17.55|14.02|8.92|8.27|13.58|12.81|15.6|7.57|7.55|6.5|6|5.85|3.65|2.56|6.68|
2025-07-04 02:21:18|russ2000_0568|OTTR|price|0|||||||||||||||||||||||||||||7.34|7.57|7.73|7.885|8.685|8.285|10.355|9.945|11.14|11.525|11.33|11.385|13.43|11.825|11.8|12.13|15.75|15.875|17|16.25|17.25|16.875|17.125|17.875|19.125|16.25|16.75|16.065|16.875|16.5|16.94|18.94|18.815|18.53|18.625|19.94|19.94|19.28|21.25|18.75|19.94|21|23.13|27.75|28.5|27.75|28.35|29.14|30.88|31.52|26.34|26.9|25.9|26.97|26.06|26.73|26.42|26.86|25.5|25.53|25.04|27.33|30.94|28.98|28.69|27.33|29.24|31.16|34.24|32.07|35.65|34.6|35.39|38.83|30.73|23.33|22.05|21.84|23.93|24.82|21.96|19.33|20.39|22.54|22.73|21.1|18.3|22.02|21.7|22.81|23.86|25|31.14|28.4|27.6|29.27|30.79|30.29|26.67|30.96|32.17|26.6|26.06|26.63|29.62|33.49|34.59|40.8|37.9|39.6|43.35|44.45|43.35|47.6|47.9|49.64|49.82|52.81|53.75|51.29|44.46|38.79|36.17|42.61|46.17|48.81|55.97|71.42|62.5|67.13|61.52|58.71|72.27|78.96|75.92|84.97|86.4|87.59|78.16|73.84|80.37|77.09|
2025-07-04 02:21:22|russ2000_0569|SEM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4339|5.5309|4.5453|3.9852|4.1737|3.8721|4.2707|5.0893|3.4413|4.7715|4.3622|5.337|6.0048|5.1431|4.7554|4.3945|4.4268|6.1394|6.3333|8.2882|7.0119|8.0405|7.8789|8.6652|6.4572|6.6887|6.0317|5.7732|6.7588|7.3242|6.5703|8.132|9.6669|9.2091|9.8285|9.8823|9.9631|8.4121|7.7766|8.3152|9.1553|12.462|7.1357|7.5289|10.8786|14.7616|18.6768|23.2006|18.8599|15.5801|13.5014|12.9466|13.8676|13.2267|13.8083|16.808|14.0345|13.119|15.6555|18.596|18.8006|19.13|16.91|15.09|
2025-07-04 02:21:25|russ2000_0571|NWBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.1689|6.6667|7.6667|8.5556|10.6667|10.7778|9.8889|5|5.4444|5.9467|6.8356|6.8889|11.3911|6.28|7.4711|7.0267|4.5556|4.3333|4.1111|4.4444|3.8356|3.0844|2.9733|3.0578|3.7244|4.0267|4.3911|4.6667|4.4489|5.0844|5.2667|5.8711|5.6578|6.5733|7.1822|7.1244|8.1156|9.4844|11.3111|10.1778|10.0756|11.1511|9.5156|9.4489|9.4444|9.4489|11.0044|11.7778|11.3333|12.2044|12.04|11.6178|12.6489|11.8089|12.1467|9.6978|12.24|9.5022|7.5111|8.3822|10.1511|11.27|11.73|11.47|11.18|11.7775|12.54|12.58|11.91|12.44|12.7|11.71|12.23|12.14|12.68|13.51|13.21|14.78|14.6|13.57|12.1|12.53|11.85|12.82|13|13.39|13.51|14.83|15.71|18.03|16.84|15.61|17.27|16.73|16.56|17.39|17.32|16.94|16.97|17.61|16.39|16.63|11.57|10.225|9.2|12.74|14.45|13.64|13.28|14.16|13.51|12.8|13.51|13.98|12.03|10.6|10.23|12.48|11.65|11.55|13.38|13.19|12.02|12.78|
2025-07-04 02:21:29|russ2000_0572|PDLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:30|russ2000_0573|KAMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:31|russ2000_0576|KWR|price|0|7.0903|9.8389|10.4323|9.1517|8.1522|7.1214|7.59|8.4958|8.6667|7|6.5001|9|13.5001|9.6667|9|11.1667|12.1667|13.3333|16.6667|14|15.3333|15.1667|12.3333|12.8334|14|14.1667|15|13.5001|14.5001|17.8334|13.625|18.5|21|20|20|20.5|22.25|24.75|23.25|21|22.25|18.75|17|16|17.25|18.5|18|18.75|17|16.25|17|13.5|13.5|12.75|14.875|16.375|16|17.375|18.75|18.938|19|18.938|15.625|18|14.125|16.125|16.625|14.25|17|17.375|17|18.8125|17.69|19|18.15|20.6|23.35|24.5|19.24|23.2|20.4|25.05|23.26|30.75|25.4|27.62|24.15|24.84|20.54|17.45|17.38|19.23|21.75|18.7|19.45|22.07|23.81|23.6|23.52|21.97|31.29|26.66|28.46|16.45|7.94|13.29|21.93|20.64|27.11|27.09|32.56|41.67|40.17|43.01|25.92|38.89|39.45|46.21|46.67|53.86|59.02|62.01|73.05|77.07|78.83|76.79|71.69|92.04|85.64|88.84|77.08|77.26|84.86|89.2|105.93|127.94|131.66|145.23|147.95|150.79|148.13|154.87|202.21|177.71|200.33|202.88|158.14|164.52|126.28|185.65|179.71|253.39|243.77|237.19|237.72|230.78|172.81|149.52|144.38|166.9|197.95|194.9|160|213.42|205.25|169.7|168.49|140.76|123.61|111.94|
2025-07-04 02:21:37|russ2000_0577|AIN|price|0||||||||||||||||||||||||||||14.64|13.76|13.4|9.11|8.97|12.5|15.52|16.36|14.02|16.41|13.15|12.55|14.09|14.97|15.39|16.15|17.6|20.38|18.88|17.63|19.25|18.88|23.88|23.38|18.13|20|22.63|21.63|23.13|20.63|22.5|25.13|23|26.13|23.94|18.19|18.94|18.75|21|15.13|15.5|14.81|14.5|12|13.44|18.4|18.9|14.96|21.7|30.3|26.91|18.98|20.66|22.91|27.4|30.84|33.9|26.89|33.56|29.81|35.16|30.88|32.11|36.87|36.16|38.09|42.39|31.82|32.91|35.94|40.44|37.49|37.1|36.14|29|27.33|12.84|9.05|11.38|19.4|22.46|21.53|16.19|18.92|23.69|24.9|26.39|18.25|23.12|22.95|18.71|21.97|22.68|28.9|32.98|35.87|35.93|35.54|37.96|34.04|37.99|39.75|39.8|28.61|36.55|37.59|39.93|42.38|46.3|46.05|53.4|57.4|61.45|62.7|60.15|79.5|62.43|71.59|82.91|90.16|75.92|47.33|58.71|49.51|73.42|83.47|89.26|76.87|88.45|84.32|78.79|78.83|98.59|89.36|93.28|86.28|98.22|93.51|84.45|88.85|79.97|69.04|70.13|
2025-07-04 02:21:42|russ2000_0578|RFP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:44|russ2000_0579|CMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:46|russ2000_0580|GES|price|0.6244167962675||||||||||||||||||||||||||||||||||||||||||||||||||||||8.19|6.375|5.375|5.375|4.75|4.25|3.405|2.97|1.97|1.94|3.065|3.815|7.065|6.5|16|13.75|7|3.72|3.095|3.1|4.165|2.975|3.89|3.655|2.8|2.29|1.78|2.015|3.8|5.9|9.015|7.785|8.1|8.35|6.85|6.51|11.7|13.56|19.555|19.815|21.3|28.475|40.49|39.4|47.49|51.39|40.47|38.28|31.67|21.77|21.08|26.04|29.07|36.55|46.98|45.87|35.7|38.92|39.35|42.99|38.12|32.99|31.25|29.28|30.1|24.78|24.83|27.68|33.68|31.25|27.6|26.91|26.01|22.17|18.59|18.31|21.89|21.05|18.77|18.35|14.72|13.5|11.15|11.16|13.06|16.21|20.74|23.29|22.66|21.24|19.6|20.37|16.85|16.75|6.77|9.35|10.34|11.78|23.5|27.04|22.32|20.71|21.85|22.47|18.91|16.98|19.46|18.85|20.99|21.5|31.47|26.78|24.05|16.99|11.07|11.25|13.04|
2025-07-04 02:21:57|russ2000_0581|RESI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:58|russ2000_0582|NTGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9705|9.8915|9.4822|8.6636|7.2682|7.1752|10.4682|8.614|12.3225|15.0512|11.969|11.6341|14.0651|13.1969|16.6698|16.9612|22.8837|19.4915|22.0403|12.3039|9.6806|9.3023|6.9705|7.1876|9.1039|11.9504|13.5814|16.7008|11.1318|16.6822|21.1659|19.5163|27.355|16.8682|21.7426|23.4977|20.1302|24.124|24.0806|21.3829|18.9705|18.8899|20.0186|21.4326|21.3643|20.5891|22.4|20.4713|18.7473|18.2264|26.6667|24.8248|28.3969|36.2294|33.9535|32.093|26.9457|29.6124|35.4418|35.876|39.4418|38.9457|30.462|32.92|27.42|32.05|24.26|21.04|25.4|31.01|38.66|40.37|38.39|32.68|29.33|25.02|18.31|21.4|18.6|17.46|14.62|11.93|14.52|15.83|14.46|19.86|28|24.72|26.56|
2025-07-04 02:22:02|russ2000_0583|INDB|price|0||||||||||||||||||||||||||||||||||||||||||||4.75|5.25|5.75|5.88|5.25|6.38|6.94|7.5|7.38|7.75|7.75|8.63|10.5|10.88|12.88|14.13|18.38|19|19.38|17|17.38|13.69|15.75|13.06|12.5|11.94|11.31|12|12.5|15|19.74|16.3|21.49|25.88|22.89|19.88|22.8|20.01|22.59|25.63|28.3|30.31|28.95|30.91|33.75|29|28.21|30.38|28.53|32.15|32.47|32.52|36.03|32.94|29.54|29.7|27.22|29.55|23.84|31.17|26.16|14.75|19.7|22.13|20.86|24.66|24.68|22.52|27.05|27.01|26.25|21.74|27.29|28.73|29.21|30.09|28.95|32.59|34.5|35.7|39.12|39.37|38.38|35.72|42.81|43.87|46.89|46.1|46.52|45.96|45.7|54.09|70.45|65|66.65|74.65|69.85|71.55|78.4|82.6|70.31|81.01|76.15|74.65|83.25|64.37|67.09|52.38|73.04|84.19|75.5|76.15|81.53|81.69|79.43|74.53|84.43|65.62|44.51|49.09|65.81|52.02|50.72|59.13|64.19|62.65|62.885|
2025-07-04 02:22:10|russ2000_0584|GLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:11|russ2000_0585|SPSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.24|5.735|7.625|7.655|8.585|8.565|13.485|13.015|13.88|18.295|17.99|19.775|26.36|36.29|34.52|32.16|31.005|26.195|28.65|34.42|33.325|34.93|35.9|20.1|28.7|33.755|35.775|26.96|31.405|29.07|24.445|31.43|37.17|49.01|40.305|54.005|49.825|49.18|56.48|36.17|76.59|72.82|108.32|103.45|101.31|156.17|144.02|132.42|112|124.36|126.95|148.44|183.85|174.55|197.09|180.91|184.99|189.76|191.85|136.24|133.47|
2025-07-04 02:22:15|russ2000_0586|BJRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5|1.281|1.594|2.063|1.5|1.938|1.75|1.375|1.344|1.438|1.938|1.563|1.156|1.5|1.563|2.938|3.031|2.688|5.05|4.7|5.19|6.35|9.98|6.89|6.9|7.02|10|11.75|14.92|13.07|15.21|15.87|14|19.39|20.34|20.43|22.86|27|22.34|22.01|20.21|21.13|19.74|21.05|16.26|14.41|9.73|11.94|10.77|13.91|16.87|14.99|18.83|23.3|23.6|28.16|35.43|39.33|52.36|44.11|45.32|50.35|38|45.35|32.9|33.28|37.1|28.67|31.06|32.71|34.91|35.99|50.21|50.45|48.45|43.03|43.47|41.57|43.83|35.55|39.3|40.4|37.25|30.45|36.4|44.9|60|72.2|50.57|47.28|43.94|38.84|37.96|13.89|20.94|29.44|38.49|58.08|49.14|41.76|34.55|28.3|21.68|23.85|26.38|29.14|31.8|23.46|36.01|36.18|34.7|32.56|35.135|34.26|44.6|
2025-07-04 02:22:19|russ2000_0588|ARR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362|362.8|372.8|370.4|364|382|390.4|398.8|343.6||254.4|280|308|297.6|294.8|280.8|280|268.4|282|299.2|262.8|251.6|181.6|174.8|158|165.2|171.6|162.8|147.6|129.6|112.8|103.45|108.8|106.95|96|110.2|108.05|110.7|130|131.55|128.2|113.3|114.6|113.95|103.55|97.05|91.4|85.1|89.3|33.3|47.45|49.8|53.8|60.75|57|54.1|49.6|42.2|34.45|32.35|28.85|24.4|26.6|24.2|19.78|18.89|19.41|20.65|18.85|18.8|16.47|
2025-07-04 02:22:24|russ2000_0589|BCEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:24|russ2000_0590|INSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|131.88|34.69|44.6875|89.9|26.8|38.2|28|14|4.1|4.49|6.3|26.9|28.5|29.7|31.3|22.4|16.8|21.99|8.5|9.8|13.4|19.7|19.5|16|13.6|8.8|9.4|8.1|6.899|8.25|6.8|3.95|5.099|4.675|10|10|8.2|7.7|11.7|6.726|7.2|6.308|6.7499|11.99|5.08|3.05|3.63|3.26|4.55|6.69|7.49|11.96|15.61|17|19.04|19.98|13.05|15.47|20.8|24.42|18.57|18.15|12.67|9.86|14.52|13.23|17.51|17.16|31.21|31.18|22.52|23.65|20.22|13.12|29.07|25.6|17.64|23.88|16.03|27.54|32.14|33.29|34.06|28.46|27.54|27.24|23.5|19.72|21.54|19.98|17.05|21.1|25.25|30.99|27.13|67|73|69.04|76.29|100.64|
2025-07-04 02:22:29|russ2000_0591|UFPI|price|0|||||||||||||||||||||||||||||||||||||||||||2.5833|3.6667|2.8767|2.3767|2.2933|2.1667|2.21|2.6667|3.3767|3.0833|3|3.46|4.21|4.4167|4.0833|4.8767|5.8333|4.5433|5.6667|5.46|5.2933|6.6867|6.8333|7.1667|4.3533|4.9167|4.1267|4.5833|3.8033|4.4167|5.0433|7.5|6.34|6.9767|7.9633|7.8067|6.2733|7.1067|5.1667|6.98|8.1767|10.8|10.2367|10.6967|11.4|14.4667|12.95|13.8167|19.1067|18.4167|21.1633|20.91|16.35|15.54|16.5167|14.0867|9.9667|9.82|10.7333|9.9867|11.6367|8.97|8.87|11.03|13.1533|12.27|12.84|10.1033|9.75|12.9667|12.2167|7.9867|8.0167|10.29|11.4933|12.9933|13.8467|12.68|13.27|13.3067|13.9967|17.38|18.4467|16.09|14.2367|17.7333|18.4933|17.3433|19.2267|22.79|28.6067|30.8967|32.83|34.06|32.8467|29.1033|32.72|37.62|32.45|36.62|35.33|25.96|29.89|38.06|39.88|47.7|37.19|49.51|56.51|55.55|75.84|74.34|67.98|92.01|77.16|68.14|72.16|79.25|79.47|97.05|102.4|125.55|123.01|112|131.21|112.65|107.04|99.36|
2025-07-04 02:22:35|russ2000_0592|FSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|16.1|20.99|21.55|21.25|19.57|20.96|19.53|16.75|17.6|15.03|13.9|12.8|13.15|12.8|11.01|13.37|13.23|15.11|14.5|11.81|12.6|14.28|14.04|12.65|12.1|10.3|10.81|10.09|12.3|12.1|14.34|12.96|13.1|12.15|12.13|12.55|11.51|12.5|12.98|11.3|10.54|10.52|10.28|11.97|12.44|12.57|11.77|11.05|9.98|10.58|8.31|8.4|8.06|6.2|7.2|7.08|8.23|8.48|4.66|4.74|4.14|4.36|5.53|5.37|4.54|6.32|5.83|4.22|3.07|2.74|1.83|1.42|1.81|2.56|2.28|1.51|1.79|1.88|1.88|1.64|
2025-07-04 02:22:39|russ2000_0593|PFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|15.53|18.3|19.02|20.53|18.47|17.45|17.35|18.9|17.06|17.48|17.29|18.63|18.27|17.82|18.76|18.2|17.23|16.87|16.94|14.79|13.63|14.65|16.51|14.93|11.53|9.3|11.4|10.83|11.79|11.77|12.19|15.43|14.32|14.13|11.72|13.58|14.8|14.65|15.95|14.79|15.37|15.47|16.57|19.5|18.84|17.32|17.11|18.18|18.79|18.99|19.08|20.55|20.02|18.73|20.79|28.7|25.2|24.2|25.23|27.33|26.37|28.8|24.24|23.32|25.89|23.47|24.64|25.06|13.34|13.24|12.18|17.35|22.32|23.46|23.56|23.94|23.84|22.13|20.27|21.14|19.5|17.67|15.19|17.98|14.38|13.52|18.33|19.06|17.07|16.19|
2025-07-04 02:22:44|russ2000_0594|EXLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.768|4.208|4.54|4.06|4.382|4.616|4.65|2.806|1.772|1.632|1.748|1.92|2.94|3.588|3.386|3.588|3.834|4.3|3.962|4.568|4.532|4.61|5.45|4.454|5.666|5.402|6.49|6.144|5.806|5.38|6.012|5.864|4.974|5.566|7.298|7.038|7.6|9.094|10.434|10.37|9.973|10.224|9.332|10.678|11.548|12.384|11.05|11.89|13.142|9.786|12.004|13.308|13.24|14.15|10.398|12.92|13.21|17.14|18.174|21.262|24.702|27.238|28.27|27.606|28.932|34.18|31.102|30.15|28.83|30.22|31.28|29.21|37.92|44.7|46.43|43.83|
2025-07-04 02:22:49|russ2000_0595|INN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.98|11.52|7.86|9.3|7.9|8.12|8.73|9.28|10.01|9.43|9.37|8.95|9.06|10.56|10.93|12.59|14.23|12.77|11.75|12.31|11.53|12.38|13.44|15.78|15.32|19.22|15.2|15.24|13.4|14.38|13.3|9.77|11.11|11.15|11.84|12.29|2.61|5.51|5.18|8.93|10.16|9.68|9.94|9.75|10.05|6.91|7|7.12|6.82|6.23|5.65|6.54|6.47|5.92|6.87|6.82|5.4|4.87|
2025-07-04 02:22:53|russ2000_0598|ARNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:54|russ2000_0599|NAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5184|17.1762|16.6557|15.6772|13.2725|11.9713|11.9713|11.9713|12.4918|11.0657|13.1476|17.4365|22.5165|20.8197|20.7156|17.8841|15.6043|14.4176|15.8958|14.2094|11.0552|14.0949|14.6258|14.782|14.3656|15.6668|26.6284|34.2796|35.6953|40.6504|49.3947|44.1897|39.3179|29.9699|30.0428|37.9438|36.2262|35.5496|37.7357|42.5138|40.8482|34.1651|29.1475|40.411|33.3739|35.1332|30.5008|33.1241|30.7923|31.2295|31.5106|29.2412|27.8567|27.0864|25.858|23.672|14.6779|12.4814|16.5308|14.1261|10.4931|9.1086|12.0234|7.8802|8.5777|10.0975|10.2433|9.9206|8.2758|10.4827|12.3981|14.8132|15.823|16.1769|14.6675|14.4593|10.5243|8.7443|8.5152|6.5998|5.34|2.46|1.94|2.68|2.09|2|2.02|2.34|2.16|4.92|4.53|4.06|3.49|2.95|3.25|3.28|2.56|1.69|2.13|2.13|2.67|3.06|3.96|3.67|4.12|4.2|3.92|3.98|3.67|2.5|2.46|2.63|
2025-07-04 02:23:00|russ2000_0600|AAWW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:01|russ2000_0601|KNL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:02|russ2000_0602|GPRE|price|0.26022304832714||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|42.35|31.87|27.25|19.66|22.4|19.35|8.63|7.2|9.54|6.87|4.57|3.05|2.15|7.44|7.16|14.51|14.55|9.21|13.6|11.76|12.58|11.3|9.66|10.91|8.83|4.44|5.88|11.3|12.16|16.56|15.55|27.91|29.58|37.49|32.12|26.84|31.77|25.27|19.25|14.8|18.41|22.84|26|23.4|23.6|19.2|18.35|16.65|18.55|16.2|17.52|16.68|17.11|10.46|12.14|4.88|4.99|12.14|15.44|25.91|27|32.42|36.01|30.52|28.07|32.27|26.84|31.29|32.65|34.44|27.71|22.45|21.75|16.65|11.49|4.86|3.58|6.985|
2025-07-04 02:23:07|russ2000_0604|ESNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.61|22.18|20.87|21.41|25.7|23.91|27.35|24.55|22.79|20.39|20.89|26.68|32.6|35.77|36.04|40.25|44.42|42.31|35.82|43.31|33.24|43.45|45.41|48.99|51.99|26.34|36.27|36.44|42.8|45.65|45.42|44.49|45.14|42.81|39.09|34.7|39|39.42|45.13|47.86|53.24|59.04|55.87|63.87|54.06|57.35|61.24|
2025-07-04 02:23:10|russ2000_0605|PRK|price|0|||||||||||||||||||||||||||||||||22.5|21.5|22.75|25|31.25|31.75|31.375|40.25|41|38.5|40|38.5|37.5|34.56|40|42.5|43.75|48.63|45.63|47.75|48.38|49.5|48.25|53|54.63|79.75|80.87|88.12|95|100.94|104|103|96|100|101|96|88|90.75|96|89.69|86.75|102.5|96.75|92.75|98.75|86|93.7|98.8|93.3|114.25|111.9|113.15|113.3|127.71|127.23|135.5|112.5|110.5|108.27|102.64|106.5|98.81|100.09|99|94.48|84.79|87.2|64.5|70.85|53.9|78|71.75|55.75|56.48|58.34|58.88|62.31|65.04|64.04|72.67|66.82|65.86|52.88|65.06|69.17|69.75|70.02|64.63|69.79|68.79|79.08|85.07|76.89|77.2|75.42|88.48|85.56|87.37|90.22|90.48|90|91.78|96|119.66|105.2|103.72|107.99|104|103.76|111.42|105.56|84.95|94.75|99.39|94.81|102.38|77.64|70.38|81.96|105.01|129.3|117.42|121.95|137.31|131.38|121.25|124.48|140.75|118.57|102.32|94.52|132.86|135.85|142.34|167.98|171.43|151.4|167.26|
2025-07-04 02:23:17|russ2000_0606|ELGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:18|russ2000_0607|SSTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.69|23.91|39.99|49.81|61.31|84.83|84.51|82.08|71.38|67.74|68.67|62.35|29.48|31.99|36.51|44.89|63.33|47.75|41.05|44.31|33.84|43.3|46.93|49.48|52.66|32.67|46.63|40|35.38|42.86|31.93|36.01|53.4|73.52|85.51|97.97|116.27|113.89|95.98|56.26|52.67|51.97|69.38|47.45|39.38|48.68|46.14|37.77|35.13|30.22|19.32|17.82|
2025-07-04 02:23:22|russ2000_0608|MTSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:23|russ2000_0609|PMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|19.59|17.18|16.46|16.4|17.54|18.13|18.57|16.57|16.24|16.75|18.26|19.53|23.09|24.92|25.14|19.88|21.94|22.79|23.97|22.02|21.43|22.09|21.29|18.55|15.36|16.33|13.47|16|15.36|16.9|17.47|18.06|17.38|16.26|17.85|19.24|20.04|18.41|20.71|21.5|22.25|22.58|5.68|16.82|16.07|18.17|19.6|20.79|19.75|17.64|16.88|12.9|13.15|13.52|11.98|13.32|12.09|15.34|14.52|13.77|14.28|12.98|14.63|12.44|
2025-07-04 02:23:28|russ2000_0610|EGBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8818|2.9339|2.864|2.9339|2.9339|2.9339|2.9341|2.7916|2.749|2.7106|2.9237|2.9691|5.3792|5.6237|4.9636|7.7021|7.1153|5.8683|6.68|6.724|7.3353|7.4331|8.641|9.5848|8.8122|9.2914|10.0249|12.4348|12.9943|15.2448|14.7171|14.9396|16.1856|15.4545|14.3802|13.5702|13.6529|10.9587|10|10.7851|7.6446|7.6364|5.2273|5.6818|7.9727|8.7091|9.5182|10.7727|10.7091|10.4364|13.1182|12.7727|12.0909|10.7|13.2182|15.2182|14.3182|15.2|18.1545|19.9|22.38|28.29|30.63|36.1|33.75|31.82|35.52|38.4|43.96|45.5|50.47|48|48.11|49.33|60.95|59.7|63.3|67.05|57.9|59.85|61.3|50.6|48.71|50.2|54.13|44.62|48.63|30.21|32.75|26.79|41.3|53.21|56.08|57.5|58.34|57.01|47.41|44.82|44.07|33.47|21.16|21.45|30.14|23.49|18.9|22.58|26.03|21|19.48|
2025-07-04 02:23:33|russ2000_0611|MDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:35|russ2000_0612|NBTB|price|0|||||||||||||||||||||||||||||||||||||12.25|14.5|14.25|14.5|16.75|16.75|17.5|18.25|17.5|16.5|16|16.5|16|16.25|16.5|17.5|17|16.38|16.88|18|19.5|26.88|26.38|27|28|25.38|23|23.38|20.88|20.5|17.31|15.5|14.5|10.69|12|14.63|16.69|19.3|14.3|14.49|14.74|18.07|17.27|17.07|17.43|19.36|20.25|21.44|22.5|22.34|23.43|25.72|22.41|23.64|23.58|21.59|23.25|23.23|23.26|25.51|23.43|22.56|21.74|22.82|22.2|20.61|29.92|27.96|21.64|21.71|22.54|20.37|22.88|20.42|22.07|24.15|22.79|22.13|18.62|22.13|22.08|21.59|22.07|20.27|22.15|21.17|22.98|25.9|24.46|24.02|22.52|26.27|25.06|26.17|26.94|27.88|26.95|28.63|32.87|41.88|37.07|36.95|36.72|36.8|35.48|38.15|38.38|34.59|36.01|37.51|36.59|40.56|32.39|30.76|26.82|32.1|39.9|35.97|36.12|38.52|36.13|37.59|37.95|43.42|33.71|31.85|31.69|41.91|36.68|38.6|44.23|47.76|42.9|41.55|
2025-07-04 02:23:48|russ2000_0614|CLDT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|18.43|16.99|17.23|16.47|15.83|10.5|11.22|13.29|14.22|14.4|14.96|17.28|16.47|19.85|20.65|20.92|22.48|22.44|29.61|29.07|28.1|21.8|20.48|20.38|21.98|19.85|20.6|19.39|20.24|21.01|23.11|19.18|20.69|20.71|17.85|18.83|18.89|18.08|18.37|3.76|5.87|7.62|11.32|13.16|13.6|12.39|13.82|13.71|9.97|10.48|12.19|10.28|9.32|9.61|10.66|10.13|8.4|8.63|9.17|7.22|6.92|
2025-07-04 02:23:57|russ2000_0615|ECOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:58|russ2000_0616|CATO|price|1||||||||||||||||||||||||||||1.3333|0.8889|0.8889|0.4444|0.3733|1.5556|4.3333|6.1689|7|5.4444|6.7778|8.2756|10.7778|12.4444|11.3333|15.3333|10.8333|7.5|6.8333|6.2533|5.2933|5.5|5.2533|4.0867|4.6667|6.3333|4|3.2067|2.6667|3.0867|4.8733|5.7067|7.5867|9.5|8.8333|8.8733|5.7267|7.5|8.3733|7.6667|6.8333|7.04|7.42|8|11.8333|11.7533|10.9533|11.3|14.2267|17.0667|13.0667|12.2333|11.8667|13.6667|16.0067|14.0667|13.9667|13.3467|13.9133|15.3067|20.2667|17.1333|21.16|19.98|21.59|22.63|24.32|22.89|22.57|21.61|20.68|20.08|16.37|17.25|17.89|15.52|13.23|19.22|19.88|19.71|20.45|23.75|23.28|26.45|24.44|25.51|27.82|25.63|26.81|27.83|28|28.38|27.57|24.01|28.15|29.97|27.96|28.49|30.86|35.67|42.4|39.34|38.41|37.76|40.33|36.59|35.77|29.67|25.39|22.56|17.01|12.86|11.88|16.21|24.9|19.28|14.85|15.16|14.37|17.49|16.04|11.26|7.19|6.12|11.37|13.4|16.5|17.63|16.52|13.55|12.35|11.91|9.94|8.25|8.5|7.13|6.76|4.82|5.12|6.53|3.35|2.36|3.02|
2025-07-04 02:24:14|russ2000_0617|UVV|price|0||||||||||||||||||||||||||||11.045|10.7|10.14|8.57|8.535|10.195|13.94|18.91|25.215|20.34|19.65|22.06|26.04|22.75|19.08|17.49|20.22|18.75|19.5|24.5|19.88|20.88|21|22.5|24.38|25.13|26.5|25.5|32.13|28.88|31.75|36.25|41.13|44.06|37.38|33.99|35.13|25.56|28.44|26.13|22.81|15.06|21.09|29.38|35|39.43|39.66|33.37|36.41|39.36|36.7|35.07|36.96|37.76|42.3|42.13|44.17|50.82|50.94|44.64|47.84|45.77|43.78|38.83|43.36|36.77|37.22|36.53|49.01|61.35|60.92|48.95|51.22|65.53|45.22|49.09|29.87|29.92|33.11|41.82|45.61|52.69|39.68|40.09|40.7|43.54|37.67|35.86|45.96|46.6|46.33|50.92|49.91|56.04|57.85|50.93|54.6|55.89|55.35|44.39|43.98|47.16|57.32|49.57|56.08|56.81|57.74|58.22|63.75|70.75|64.7|57.3|52.5|48.5|66.05|65|54.15|57.63|60.77|54.81|57.06|44.21|42.51|41.88|48.61|58.99|56.97|48.33|54.92|58.07|60.5|46.04|52.81|52.89|49.94|47.21|67.32|51.72|48.19|53.11|54.84|56.05|58.24|
2025-07-04 02:24:30|russ2000_0618|FARO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|11.63|12|10.56|3.16|4|6.38|5|3.44|2.94|4.06|3.13|4.75|3|2.5|2.71|1.9|2.24|2.56|1.6|1.43|1.89|3.12|7.08|12.58|24.98|22.99|25.67|20.34|31.18|23.54|27.26|19.49|20|14.25|16.43|19.09|24.04|28.87|31.86|44.15|27.18|31.18|25.17|20.37|16.86|13.44|15.53|17.18|21.44|25.75|18.71|21.81|32.84|40|43.8|31.55|46|58.33|42.08|41.32|35.68|43.39|33.82|42.17|58.3|53|49.12|50.75|62.68|62.13|46.7|35|29.52|32.21|33.83|35.95|36|35.75|37.8|38.25|47|58.4|54.35|64.35|40.64|43.91|52.58|48.35|50.35|44.5|53.6|60.98|70.63|86.57|77.77|65.81|70.02|51.92|30.83|27.44|29.41|24.61|16.2|15.23|22.53|21.51|16|19.14|25.36|27.3|43.92|
2025-07-04 02:24:43|russ2000_0619|EPAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:45|russ2000_0620|IOSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.905|10|6.875|6.94|6.125|6.25|5.625|5.19|4.875|3.905|4.69|5.75|5.8|8.125|9.125|9|9.425|12.675|9.445|7.9|7.245|6.95|8.7|9.845|14.925|13.165|10.62|10.405|9.265|9|8.335|8.135|12.815|12.71|14.85|23.275|28.82|29.605|22.78|17.16|21.2|18.82|12.06|5.89|3.77|10.75|14.75|10.09|11.36|9.38|15.23|20.4|31.94|33.61|24.21|28.07|30.38|29.61|33.92|34.49|44.28|40.18|46.66|46.22|45.23|43.17|35.9|42.7|46.39|45.04|46.51|54.31|43.36|45.99|60.81|68.5|64.75|65.55|61.65|70.6|68.6|76.55|76.75|61.76|83.35|91.24|89.14|103.44|69.49|77.25|63.32|90.73|102.69|90.61|84.22|90.34|92.55|95.79|85.67|102.86|102.67|100.44|102.2|123.24|128.94|123.59|113.09|110.06|94.75|84.09|
2025-07-04 02:24:56|russ2000_0622|ZIOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:57|russ2000_0623|NLNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:58|russ2000_0624|CSII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:59|russ2000_0625|ECPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|4.75|3.875|2.313|0.813|0.562|0.33|0.437|0.4|0.6|0.26|0.65|0.75|0.95|1.1|1.6|8.8|11.7|15.1|16.55|13.21|18.85|23.78|14.55|17|17.84|17.35|14.75|12.27|12.98|12.6|9.94|12.48|11.8|9.68|6.8|8.83|13.7|7.2|4.53|13.25|13.45|17.4|16.45|20.61|18.02|23.45|23.675|30.72|21.85|21.26|22.55|29.62|28.26|30.62|30.1|33.11|45.77|50.26|45.7|45.42|44.31|44.4|41.59|42.74|37|29.08|25.74|23.53|22.48|28.65|30.8|40.15|44.3|42.1|45.2|36.6|35.85|23.5|27.23|33.87|33.325|35.36|23.38|34.18|38.59|38.95|40.23|47.39|49.27|62.11|62.73|57.77|45.48|47.94|50.45|48.62|47.76|50.75|45.61|41.73|47.27|47.77|34.28|38.71|
2025-07-04 02:25:10|russ2000_0626|OXM|price|1.550621669627|||||||||||||||||||||||||||5.875|4.94|4.5|4|3.375|5.815|6.5|6.315|7.25|12.81|13.25|7.815|9.625|8.06|8.435|10.185|11.375|15.75|16.625|14.25|14.25|9.625|9.125|9|9.375|8.75|9.125|8.19|9.125|12.125|12.065|16.815|17.625|17.815|17.44|13.53|14.44|13.22|13.875|10.815|10.655|8.5|7.72|11.065|8.19|10|10.825|11.075|11.8|14.375|13.74|10.63|12.95|16.75|20.4|29.8|34.14|38.98|36.85|40.46|40.8|36.62|35.76|46.65|56.42|43.7|40.32|41.08|50.82|46.42|45.53|36.22|24.77|27.79|27.34|22.85|6|9.74|9.27|14|21.45|21.59|20.84|19.72|24.7|34.35|37.95|35.82|37.93|47.99|46.05|54.53|54.64|59.13|65.69|62.04|75.2|66.01|63.93|61.33|66.23|79.45|75.87|84.16|67.94|66.42|63.37|62.41|72.66|57.98|53.74|57.81|69|77.04|82.52|93.09|80.39|83.06|71.24|69.78|74.42|41.92|42.62|49.53|55.79|91.23|95.75|90.3|95.54|89.6|91.16|106.73|112.86|103.19|99.94|100.99|90.43|107.78|110.69|86.98|83.17|48.6|53.68||
2025-07-04 02:25:27|russ2000_0627|WSBC|price|0||||||||||||||||||||||||||||||||||||||||||||19.5|18.6667|18.5|19.3333|16.1667|16.6667|17.1667|19|18.6667|17.6667|18.1667|18.3333|21.6667|21.3333|26.42|29.75|30|27.75|26.88|27.75|29.5|30.13|30|25.5|26|19.31|24.25|21.44|23.5|18.25|25.09|21.5|21.13|23.9|23.71|23.81|23.39|23.47|24.03|23.5|27.66|30.35|29.13|29.08|31.97|27.51|30.02|27.5|30.41|32.81|30.99|29.22|33.53|30.87|29.5|24.98|20.6|24.71|17.15|26.62|27.21|22.83|14.54|15.46|12.34|16.26|16.85|16.34|18.96|20.71|19.66|17.31|19.47|20.14|21.26|20.71|22.22|23.95|26.43|29.73|32|31.83|31.04|30.59|34.8|32.58|34.02|31.45|30.02|29.71|31.05|32.88|43.06|38.11|39.54|41.02|40.65|42.3|45.04|44.58|36.69|39.75|38.55|37.37|37.79|23.7|20.31|21.36|29.96|36.06|35.63|34.08|34.99|34.36|31.71|33.37|36.98|30.7|25.61|24.42|31.37|29.81|27.91|29.78|32.54|30.96|31.63|
2025-07-04 02:25:45|russ2000_0628|SXI|price|0||||||||||||||||||||||||||||8.58|8.84|9.63|8.77|8.645|10.445|9.475|9.645|9.375|10.72|13.35|14.255|15.38|18.125|17.44|17.64|23.49|28.13|26.25|27|31.38|30|31.5|36.38|32.75|30.13|28.5|30|30.75|26.13|30|31.5|35.25|30.63|29.63|23.88|26.25|21.88|27.38|27|20.94|15.5|15.88|19.31|20.63|22.95|23.6|18.85|21.75|24.3|25.1|20.28|23.84|19.05|21|24.3|28|27|27.2|24.5|28.49|27.3|28.41|26.33|27.76|31.66|30.35|27.88|30.13|28.51|28.44|20.68|17.45|22.34|20.74|27.75|19.84|9.2|11.6|19.83|20.09|25.77|25.35|24.19|29.91|37.89|30.67|31.13|34.17|41.19|42.57|44.45|51.29|55.22|52.75|59.4|62.88|53.58|74.48|74.14|77.26|82.13|79.93|75.35|83.15|77.81|82.63|92.87|87.85|100.15|90.7|106.2|101.85|95.35|102.2|104.25|67.18|73.4|73.14|72.94|79.35|49.02|57.55|59.2|77.52|95.57|94.91|98.91|110.66|99.92|84.78|81.65|102.41|122.44|141.47|145.69|158.38|182.22|161.15|182.78|186.99|161.39|156.48|
2025-07-04 02:26:07|russ2000_0629|TBI|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|28.89|17.9|19.08|19.58|17.8|17.71|14.67|15.34|12.52|10.3|7.89|8.4|5.31|6.48|
2025-07-04 02:26:24|russ2000_0631|TIVO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:26:31|russ2000_0632|ARRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.94|5.13|9.1|8.25|14.28|11.2|9.64|6.7|5.3|4.5|3.13|5.93|6|8.79|8.34|7.48|9.73|7.39|5.75|7.13|6.83|9.36|8.02|8.35|13.28|12.02|11.89|12.91|8.5|6.53|5|7.29|3.82|2.97|3.09|2.38|2.72|2.44|3.2|3.12|3.05|3.02|2.3|2.21|2.03|3.22|3.55|5.42|3.53|4.12|4.515|6.46|4.71|5.21|4.27|3.79|4.75|8|7.06|5.18|4.16|2.94|3.43|3.64|8.79|9.13|8.47|11.52|12.51|16.76|18.5|14.67|14.43|24.45|46.12|||||37.46|45.1|29.65|16.29|18.13|15.92|13.32|11.73|18.17|18.97|18.72|20.42|25.02|17.37|12.34|10.71|7.21|5.9|6.13|6.37|
2025-07-04 02:26:48|russ2000_0635|SGMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|27.63|38.75|19.5|10.75|14.64|7.49|9.34|9.24|5.88|1.97|3.01|2.87|2.83|4|5.47|6.18|5.97|4.87|6|4|3.57|4.39|4.03|5.95|5.9|5.56|6.6|6.8|8.12|14.11|13.02|10.16|9.95|7.7|3.48|4.23|4.94|8.21|5.92|5.42|3.71|3.43|6.64|8.33|5.89|4.35|2.84|4.9|5.52|6.08|6.01|9.56|7.81|10.49|13.89|18.08|15.27|10.785|15.21|15.68|11.09|5.64|9.13|6.05|5.79|4.63|3.05|5.2|8.8|15|16.4|19|14.2|16.95|11.48|9.54|10.77|9.05|8.37|6.37|8.96|9.45|15.605|12.53|11.97|9.01|7.5|5.81|4.14|4.9|3.14|1.76|1.3|0.5998|0.5433|0.6702|0.3583|0.8661|1.02|0.6558|0.5413|
2025-07-04 02:27:05|russ2000_0636|SXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|11.56|11.51|14.21|13.5|16.12|15.74|16.42|14.07|16.61|22.7|21.92|20.57|22.45|19.58|14.94|14.4|7.81|3.76|6.16|5.92|7.33|11.9|9.15|9.4|9.04|11.36|10.55|13.64|11.6|8.19|8.49|8.22|6.3|6.04|3.32|3.14|3.49|4.28|6.82|6.87|6.39|6.73|8.84|6.97|5.82|8.48|8.79|8.02|10.14|10.56|11.29|9.74|8.68|10.94|9.13|7.99|
2025-07-04 02:27:16|russ2000_0637|CNSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:17|russ2000_0638|UBSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:24|russ2000_0639|RGR|price|0|||||||||||||||||||||||||||||3.6175|4.01|3.4775|3.485|3.6825|3.69|3.8575|4.7675|4.225|5.3725|5.84|6.755|7.52|7.955|10.255|8.97|14.875|14.75|14.065|14.19|15.94|16.19|15.625|13.69|19.25|23.25|19.63|19.38|15.88|19.63|18.94|18.44|20.63|16.75|15.63|11.94|10|10.69|9|8.88|8.75|8.88|8.19|9.44|9.82|9.8|10.38|11.98|12.75|14.15|12.2|9.57|8.76|10|10.32|11.37|13.51|12.11|9.01|9.03|6.93|8.37|9.2|7.01|7.98|6.25|7.74|9.6|13.45|15.52|17.91|8.28|8.24|7.06|6.94|5.97|12.33|12.44|12.94|9.7|11.99|14.33|13.64|15.29|22.97|21.95|25.98|33.46|49.1|40.15|49.49|45.4|50.73|48.04|62.63|73.09|59.8|59.01|48.69|34.63|49.63|57.45|58.69|59.61|68.38|64.01|57.76|52.7|53.55|62.15|51.7|55.85|52.5|56|69.05|53.22|53.02|54.48|41.76|47.03|50.91|76|61.16|65.07|66.07|89.98|73.78|68.02|69.62|63.65|50.79|50.62|57.44|52.96|52.12|45.45|46.15|41.65|41.68|35.37|39.29|35.9|
2025-07-04 02:27:32|russ2000_0640|SCHL|price|2||||||||||||||||||||||||||||||||||||14.06|14.625|15.44|17.125|17.375|18.375|22.5|20|19.75|17.875|22.5|23.5|25.25|27.625|30.625|34.625|34.875|31.125|33.875|37.25|16.5|14.875|17.125|19.095|19.815|20|19.375|23.815|24.625|24.25|19.815|27.44|25.905|26.625|32.095|36.375|42.75|39.95|38.93|43.45|50.15|47.59|42.18|44.49|23.46|31.13|28.99|33.18|32.02|28.24|29.25|32.94|35.48|37.52|36.47|33.27|29.42|26.32|30.06|33.32|34.79|31.77|34.08|35.24|34.87|31.1|26.1|15.27|11.01|19.6|24.36|25.21|29.4|26.15|23.43|28.1|31.4|27.24|27.76|27.07|30.57|26.95|30.55|28.06|30.1|30.24|29.51|30.54|35.28|31.88|35.04|35.5|37.01|44.45|43.21|42.72|35.03|39.05|40.26|44.09|45.06|42.53|39.43|41.12|36.41|44.99|42.04|46.21|42.31|33.09|35.07|37.13|32.09|29.4|22.5|23.72|28.8|33.68|33.24|37.64|42.08|37.53|45.91|41.12|45.61|42.48|43.45|37.99|39.44|36.28|31.88|26.38|21.89|17.27||
2025-07-04 02:27:46|russ2000_0642|VRTU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:47|russ2000_0643|AMAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:48|russ2000_0644|BYD|price|0|||||||||||||||||||||||||||||||||||||||||||20.12|13.37|15|14.75|12.88|10.75|13.13|17|14.88|11.63|11.13|15|9.38|8.25|5.63|5.75|8.63|6.63|7.19|5.75|3.63|3.31|4.25|7|6|5.81|4.94|5.63|4.94|3.44|3.37|5.75|4.45|6.5|15.04|14.36|18.67|14.05|12.75|17.26|15.26|16.14|22.89|26.57|28.15|41.65|52.15|51.13|43.12|47.66|49.94|40.36|38.44|45.31|47.64|49.19|42.85|34.07|20|12.56|9.36|4.73|3.73|8.5|10.93|8.37|9.88|8.49|7.25|10.6|9.37|8.7|4.9|7.46|7.84|7.2|7.06|6.64|8.27|11.3|14.15|11.26|13.2|12.13|10.16|12.78|14.2|14.95|16.3|19.87|20.66|18.4|19.78|20.17|22.01|24.81|26.05|35.05|31.86|34.66|33.85|20.78|27.36|26.94|23.95|29.94|14.42|20.9|30.69|42.92|58.96|61.49|63.26|65.57|65.78|49.75|47.65|54.53|64.12|69.37|60.83|62.61|67.32|55.1|64.65|72.54|65.83|78.23|
2025-07-04 02:28:03|russ2000_0645|SAIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.44|6.1667|7.7267|7.8867|10.2|11.9|14.6667|17.52|12.1133|15.0867|12.92|11.6533|10.4667|13.9133|19.3133|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|315.02|274.8|174.66|192.26|217.69|272.15|306.71|391.64|436.54|568|464.65|444.29|476.17|362.9|273.99|
2025-07-04 02:28:12|russ2000_0646|SEB|price|0.061302681992337||||||||||||||||||||||||||||||||||||141|145|176|161|244.75|254|216.5|188|181|178|180|182.25|285|276|254|264|238|213|198|211.25|250|247.5|300|322|365|340|300|318|298|264|270|224.44|177|180|204|175|179|189|258|224|300|276|291|214.75|202|208|266|255.5|335|322.51|519.01|695|1073|855|1719.01|1421|1594|1542|1140|1412|2260|2493|2000|1632|1565|1680|1800|1340|1010|935|1095|1351|1299.1|1460.01|1518|1854.05|2413|2387|2615|2198|1951|1990.42|2200|2281.33|2799.99|2745.98|2820|2730|2621.45|2438|2852|3072.87|4132|3600|3475|3368|3003.01|3003|2930|3385|4169.46|4234.01|4275|4400.12|4265|4007.05|3638|3865|4284.7|4495.58|4081.64|4219.09|2812.8|3011.1|2703.25|3445|3689.99|3577.99|4110|3850.02|4205.49|4224.99|4060.64|3746.38|3770.01|3941.07|3605|3506.95|3223.92|3310.11|3247.91|2766.01|2697.12|2585.98|2996.05|
2025-07-04 02:28:35|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-07-04 02:28:41|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-07-04 02:28:30|russ2000_0647|AEIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|8|7.75|5.38|5.38|7.5|15.38|28.31|14.94|14.56|11.63|7.31|25|23.56|40.56|30.88|49.25|51|58.94|33|22.5|25.81|41.27|16.63|26.64|35.96|22.18|8.9|12.72|8.59|14.3|18.87|26.05|20.39|15.72|9.29|9.13|9.67|7.86|10.76|11.83|14.13|13.24|17.05|18.87|21.04|22.66|15.1|13.08|13.26|13.7|13.68|9.95|7.53|8.99|14.24|15.08|16.56|12.29|13.06|13.64|16.35|14.79|8.62|10.73|13.12|13.42|12.3298|13.8089|18.3|17.41|17.51|22.86|24.5|19.25|18.79|23.7|25.66|27.49|26.3|28.23|34.79|37.96|47.32|54.75|68.56|64.69|80.76|67.48|63.9|58.09|51.65|42.93|49.68|56.27|57.41|71.2|48.49|67.79|62.94|96.97|109.17|112.71|87.75|91.06|86.08|72.98|77.41|85.78|98|111.45|103.12|108.92|101.98|108.76|105.24|115.63|95.31|132.5|
2025-07-04 02:28:47|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-07-04 02:28:53|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-07-04 02:28:59|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-04 02:29:05|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-07-04 02:29:11|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-07-04 02:29:17|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-07-04 02:28:51|russ2000_0648|CSGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.5|13|10.125|7.69|8.44|15.44|18.905|20|22.625|23.44|22.125|39.5|39.44|26.19|27.41|39.88|48.81|56.06|29|46.94|41.19|56.76|41|40.45|28.47|19.14|10.9|13.65|8.67|14.32|14.81|12.49|17.18|20.7|15.41|18.7|16.29|18.98|21.71|22.32|23.25|24.74|26.43|26.73|25.02|26.51|21.25|14.72|11.37|11.02|17.53|17.47|14.28|13.24|16.01|19.09|21|18.33|18.23|18.94|19.94|18.48|12.64|14.71|15.14|17.28|22.49|18.1801|21.19|21.775|25.05|29.4|26.04|26.11|26.28|25.07|30.39|31.66|30.8|35.98|45.16|40.31|41.33|48.4|37.81|40.58|40.1|43.82|45.29|40.87|40.14|31.77|42.3|48.83|51.68|51.78|41.85|41.39|40.95|45.07|44.89|47.18|48.2|57.62|63.57|59.68|52.88|57.2|53.7|52.74|51.12|53.21|51.54|41.17|48.65|51.11|60.47|65.31|
2025-07-04 02:29:24|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-07-04 02:29:29|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-07-04 02:29:34|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-07-04 02:29:40|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-07-04 02:29:47|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-07-04 02:29:24|russ2000_0649|COR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6846|2.768|3.2761|4.0042|4.0042|4.0345|5.3995|5.8545|5.3085|6.0517|7.0906|7.0679|7.2954|7.9703|6.6052|7.8869|8.2964|6.1882|5.7484|3.6857|3.6401|7.5229|11.4057|12.2551|11.8987|13.4148|17.2112|15.4161|16.5684|18.4363|17.3252|13.1746|12.7356|16.8231|13.1116|13.621|13.2644|14.466|13.0291|14.2347|13.8975|16.7746|18.7516|20.0858|23.4189|20.3381|21.9294|21.813|25.5924|24.0011|22.665|22.435|20.49|19.995|18.825|17.83|16.33|17.74|22.38|26.07|28.92|31.75|30.66|34.12|39.56|41.4|37.27|37.19|39.66|39.35|38.71|43.18|51.45|55.83|61.1|70.31|65.59|72.66|77.3|90.16|113.67|106.34|94.99|103.71|86.55|79.32|80.78|78.19|88.5|94.53|82.75|91.82|86.21|85.27|92.22|74.4|79.52|85.26|82.33|85.02|88.5|100.77|96.92|97.76|118.07|114.49|119.45|132.89|154.71|141.48|135.33|165.71|160.11|192.43|179.97|205.38|242.99|225.3|225.08|224.68|278.09|299.85|
2025-07-04 02:29:52|russ2000_0650|QLYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|13.85|11.71|14.97|21.63|23.82|24.32|25.5|25.73|37.09|45.34|47.64|28.48|32.81|25.17|31.54|38.1|33.8|36.35|39.95|52.9|59.25|71.15|95.9|88.55|67.88|82.74|87.26|74.65|85.13|84.14|103.19|99.46|125.48|103.79|103.46|111.67|137.22|143.93|123.76|141.83|113.73|124.31|128.85|153.32|205.89|164.9|132.78|124.62|140.22|129.73|140.2|
2025-07-04 02:29:52|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-07-04 02:29:59|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-07-04 02:30:05|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-07-04 02:29:58|russ2000_0651|FSS|price|0||||||||||||||||||||||||||||5.0667|5.83|6.07|6.9967|8.0933|10.79|10.005|9.905|11.67|12.59|11.5575|10.8525|13.155|15.0075|14.85|17.1225|17.67|20.25|17|18.63|20.38|21.63|21.63|22.25|25.88|25.63|23.5|24.13|25.88|24.63|25.13|25.38|21.63|22.75|24.31|21.06|27.38|20.88|21.19|19.88|16.06|18.06|16.5|19.88|19.63|19.53|23.47|17.64|22.27|23.72|24|18.42|19.42|14.2|17.57|14.9|17.52|19.85|18.61|18.58|17.66|15.17|15.6|17.09|15.01|18.5|15.14|15.25|16.04|15.52|15.86|15.36|11.22|13.96|12|13.7|8.21|5.27|7.65|7.19|6.02|9.01|6.04|5.39|6.86|6.51|6.56|4.42|4.15|5.56|5.84|6.32|7.61|8.14|8.75|12.87|14.65|14.9|14.65|13.24|15.44|15.79|14.91|13.71|15.85|13.26|12.88|13.26|15.61|13.81|17.36|21.28|20.09|22.02|23.29|26.78|19.9|25.99|26.75|32.74|32.25|27.28|29.73|29.25|33.17|38.3|40.23|38.62|43.34|33.75|35.6|37.32|46.47|54.21|64.03|59.73|76.74|84.87|83.67|93.46|92.39|73.55|106.42|
2025-07-04 02:30:10|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-07-04 02:30:13|russ2000_0653|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|82.295|59.08|65.14|49.25|62.94|
2025-07-04 02:30:16|russ2000_0654|CHFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:16|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-04 02:30:17|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-07-04 02:30:23|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|371.94|
2025-07-04 02:30:17|russ2000_0655|RGEN|price|0|||||||||||||||||||||||||||||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|6.88|5|4|2.75|1.75|1.69|1.94|1.75|1.13|1.06|1.03|1.25|1.19|1.47|1.19|1.16|0.78|1.19|1.53|1.31|1.28|3.06|2.88|2.94|3.13|9.63|6.28|7.13|3.38|2.88|2.4|1.94|2.44|3.75|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|188.09|162.4|187.11|169.31|168.36|141.46|159.01|179.8|183.92|126.06|148.82|143.94|127.24|124.38|
2025-07-04 02:30:31|russ2000_0656|ENSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6885|2.7755|2.0713|2.5301|3.8536|3.7779|3.0944|3.3375|3.4958|3.5898|4.0693|3.9156|4.0257|5.4364|7.0443|7.3517|4.8079|5.7506|6.2277|6.4158|6.87|6.4388|7.4091|8.0628|9.4024|10.3888|9.8658|12.8998|14.7666|19.2235|19.3749|21.4604|19.686|19.6019|18.1892|16.7176|17.6173|19.0553|15.3553|18.3237|16.9362|18.5844|23.5374|31.8374|31.5767|32.6446|41.9453|46.4862|41.8359|44.25|35.15|40.9|54.81|73.88|90.78|88.13|76.77|85.07|87.23|73.92|85.64|95.26|91.76|93.4|93.08|114.19|123.72|121.18|152.03|134.72|129.59|153.57|
2025-07-04 02:30:29|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-07-04 02:30:39|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-07-04 02:30:38|russ2000_0657|FFBC|price|0||||||||||||||||||||||||||||||||||||||||||||15.352|12.4|12.112|12.4|16.875|17.125|17|17.25|17.625|17.5|16.125|17.5|16.25|17|20.125|24.25|24.125|29|25.88|29.25|28.94|21.75|22.63|23.5|21.38|18|19.69|15.75|17|15|17.08|15.51|17.65|15.72|19.57|17.81|16.39|15.86|15.83|14.75|15.95|18.5|17.72|17.08|17.5|18.25|18.9|18.61|17.52|16.64|14.91|15.91|16.61|15.11|14.99|12.78|11.4|13.45|9.2|14.6|12.39|9.53|7.53|12.05|14.56|17.78|14.95|16.68|18.48|16.69|16.69|13.8|16.64|17.3|15.98|16.91|14.62|16.05|14.9|15.17|17.428|17.98|17.21|15.83|18.59|17.81|17.94|19.08|18.07|18.18|19.45|21.84|28.45|27.45|27.7|26.15|26.35|29.35|30.65|29.7|23.72|24.06|24.22|24.475|25.44|14.91|13.89|12.005|17.53|24|23.63|23.41|24.38|23.05|19.4|21.08|24.23|21.77|20.44|19.6|23.75|22.42|22.22|25.23|26.88|24.98|24.26|
2025-07-04 02:30:44|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-07-04 02:30:49|russ2000_0658|JBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:50|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-07-04 02:30:54|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-07-04 02:30:50|russ2000_0659|SFNC|price|0|||||||||||||||||||||||||||||||||||||||3.5833|3.75|4.1667|3.75|4.1667|4.5833|3.75|4.2917|4.73|3.8333|4.25|4.5|4.5833|5.0833|5.5417|5.5217|5.7083|6.75|6.845|7.5|9|10.5|11.6575|11.875|9.125|9.2825|7.9525|8.0325|7.4375|6.25|6.4075|5.595|5.0475|5.64|5.9075|8.35|8.93|8.0375|8.1375|10.6475|9.295|9.1625|9.0125|10.055|11.5|13.785|13.77|13.015|12.79|14.475|12.41|13.555|14.26|13.85|14.88|14.505|14.505|15.7|15.035|13.795|13.17|13.25|14.865|13.985|17.8|14.735|12.595|13.36|14.405|13.9|13.785|13.13|14.135|14.25|13.545|12.83|10.85|13.595|12.915|11.625|12.1775|12.68|12.66|13.045|15.545|18.575|18.635|19.695|19.26|20.325|22.735|23.34|23.965|25.68|22.535|23.0925|24.95|31.075|27.575|26.45|28.95|28.55|28.45|29.9|29.45|24.13|24.48|23.26|24.9|26.79|18.4|17.11|15.855|21.59|29.67|29.34|29.56|29.58|26.22|21.26|21.79|21.58|17.49|17.25|16.96|19.84|19.46|17.58|21.54|22.18|20.53|18.96|
2025-07-04 02:31:01|russ2000_0660|CONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:58|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-07-04 02:31:06|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-07-04 02:31:12|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-04 02:31:17|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-07-04 02:31:22|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|69.35|
2025-07-04 02:31:28|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-07-04 02:31:31|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|98.39|
2025-07-04 02:31:37|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-07-04 02:31:41|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-07-04 02:31:49|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-07-04 02:31:55|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-07-04 02:32:02|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-07-04 02:32:08|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-07-04 02:32:13|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-04 02:32:19|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|88.435|
2025-07-04 02:32:26|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-07-04 02:32:32|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:32:33|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-07-04 02:32:36|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-07-04 02:32:43|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-07-04 02:32:49|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-04 02:32:54|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-07-04 02:33:00|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-07-04 02:33:03|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-07-04 02:33:10|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:33:11|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-07-04 02:33:14|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-07-04 02:33:19|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.16|
2025-07-04 02:33:25|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-07-04 02:33:30|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-07-04 02:33:37|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-07-04 02:33:42|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|227.87|
2025-07-04 02:33:48|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-07-04 02:33:54|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-07-04 02:33:58|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-07-04 02:34:03|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-07-04 02:34:08|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:34:09|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-07-04 02:34:15|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-07-04 02:34:20|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-07-04 02:34:26|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-07-04 02:34:30|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-07-04 02:34:34|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-07-04 02:34:37|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-07-04 02:34:43|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-07-04 02:34:47|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-07-04 02:34:52|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-07-04 02:34:58|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-07-04 02:35:04|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-07-04 02:35:08|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-07-04 02:35:13|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|26|
2025-07-04 02:35:19|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-07-04 02:35:22|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-07-04 02:35:25|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-07-04 02:35:29|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|144.08|
2025-07-04 02:35:35|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-07-04 02:35:42|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-07-04 02:35:49|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-07-04 02:35:55|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|104.215|
2025-07-04 02:36:00|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-07-04 02:36:04|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-07-04 02:36:10|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-07-04 02:36:15|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-07-04 02:36:21|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-07-04 02:36:26|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-07-04 02:36:32|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-07-04 02:36:36|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|125.74|
2025-07-04 02:36:42|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-07-04 02:36:47|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-07-04 02:36:53|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-07-04 02:36:58|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-07-04 02:37:06|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:07|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-07-04 02:37:11|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:11|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-07-04 02:37:18|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|272.16|
2025-07-04 02:37:21|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-07-04 02:37:27|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-07-04 02:37:32|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:33|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-07-04 02:37:38|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-07-04 02:37:43|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-07-04 02:37:48|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-07-04 02:37:55|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|69.83|
2025-07-04 02:38:00|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-07-04 02:38:07|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-07-04 02:38:11|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-07-04 02:38:17|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-04 02:38:23|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|
2025-07-04 02:38:26|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|
2025-07-04 02:38:33|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|
2025-07-04 02:38:37|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|
2025-07-04 02:38:43|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|
2025-07-04 02:38:48|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|
2025-07-04 02:38:54|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:38:55|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|148.18|
2025-07-04 02:39:00|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|
2025-07-04 02:39:05|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-07-04 02:39:11|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-04 02:39:18|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:39:19|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|
2025-07-04 02:39:24|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|
2025-07-04 02:39:29|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|
2025-07-04 02:39:34|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|
2025-07-04 02:39:40|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|
2025-07-04 02:39:46|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|
2025-07-04 02:39:51|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|
2025-07-04 02:39:56|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|
2025-07-04 02:40:02|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|275.12|
2025-07-04 02:40:05|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|
2025-07-04 02:40:12|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|
2025-07-04 02:40:17|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|
2025-07-04 02:40:24|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|
2025-07-04 02:40:29|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|
2025-07-04 02:40:35|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|
2025-07-04 02:40:41|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|
2025-07-04 02:40:45|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|
2025-07-04 02:40:52|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|
2025-07-04 02:40:57|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:40:58|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|521.36|
2025-07-04 02:41:04|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|
2025-07-04 02:41:09|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-07-04 02:41:15|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-04 02:41:25|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|
2025-07-04 02:41:31|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|
2025-07-04 02:41:36|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|
2025-07-04 02:41:42|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|
2025-07-04 02:41:45|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:41:46|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|
2025-07-04 02:41:53|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|82.295|59.08|65.14|49.25|62.94|
2025-07-04 02:41:55|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|
2025-07-04 02:41:59|usa_0169|VIAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:00|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:01|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.72|
2025-07-04 02:42:06|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|293.42|
2025-07-04 02:42:12|usa_0173|INTU|price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||3.0267|3|3|5.88|6.5|5.6467|7.1883|12|7.5|8.6667|5.8333|4.5|3.875|3.6883|4.1983|5.4383|8.0633|8.865|8.2917|8.4167|16.9583|14.355|13.635|14.565|27.19|17.97|17|30.72|13.875|16.02|17.19|20.11|19.18|19.59|21.99|25.96|18.6|19.41|21.565|25.05|22.315|21.255|18.72|22.68|21.885|20.15|24|22.965|26.595|27.085|30.87|35.3|27.36|28.45|28.64|32.17|27.01|26.97|27.33|25.06|27|23.13|29.7|29.07|34.32|36.19|39.75|47.98|53.11|55.56|46.7|53.67|60.16|57.97|58.02|59.43|65.66|59.64|63.92|71.41|77.73|75.75|81.97|88.01|96.96|100.33|105.77|97.43|104.01|100.89|110.99|108.74|115.99|125.21|137.21|151.02|173.35|184.79|204.24|211|261.41|251.06|277.31|257.5|230|269.81|306.37|314.68|383.06|412.16|529.97|625.99|480.84|418.75|456.17|427.5|445.83|443.95|511.7|494.95|650|625.62|647.35|610.3|613.99|627.47|780.69|
2025-07-04 02:42:17|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|356.76|
2025-07-04 02:42:23|usa_0175|HUM|price|0.13787761425252||||||||||||||||||||||||||||25.92|26|31.92|27.8333|32.6667|33|33.5|29|25|24.37|23|22.62|7.88|9.25|11.38|14.13|18.5|18.5|18.75|24.38|25.63|19.5|19.5|21.13|25.13|24.63|16.75|18.25|22|21.75|24.38|20.94|24.81|27|27.19|18.94|17.25|13.63|10.88|6.88|7.31|7.69|7.31|12.13|10.48|9.88|11.15|11.55|13.53|16.35|12.31|12.18|9.6|11.05|17.52|20.29|19.02|16.29|18.11|19.15|31.94|34.65|39.85|44.39|52.65|45.18|55.93|60|58.02|63.24|64.09|74.95|44.86|47.79|43.91|29.59|26.08|28.78|32.85|37.58|46.77|45.72|47.02|58.29|69.94|76.12|74.58|84.89|92.48|80.68|61.6|74.27|69.11|74.11|91.26|92.15|112.72|109.75|117.65|138.85|178.02|165.6|182.09|178.63|182.95|177.07|172.55|171.53|206.14|221.98|231.2|255.35|268.83|294.18|314.18|320.41|266|255.41|296.75|294.2|314.02|381.82|392.45|399.28|419.25|445.24|425.86|463.16|435.17|444.56|482|558.08|485.46|530.49|456.83|523.69|346.72|302.09|361.61|257.83|264.6|262.24|239.83|
2025-07-04 02:42:28|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|67.49|
2025-07-04 02:42:35|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|191.08|
2025-07-04 02:42:40|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|103.76|
2025-07-04 02:42:49|usa_0179|TWTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:50|usa_0180|DFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:51|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|183.47|
2025-07-04 02:42:56|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|31.81|
2025-07-04 02:43:05|usa_0185|SRE|price|0|4.4063|4.4688|5|4.9063|4.5625|4.5|5.125|5.7188|5.9688|6.8438|6.25|6.75|8.0938|9.0313|8.7813|8.4688|8.8125|8.4688|8.125|7.4375|7.7813|8.3438|8.8125|9.5625|9.3438|10.125|10.2188|11.2813|10.6563|10.875|9.9688|11.2188|10.9688|9.3438|10.375|11.2813|10.9688|11.75|12.25|12|13.125|12.75|13.5|12.4375|11.0625|9.25|9.5625|9.625|10.375|10.375|11.5625|11.875|11.4375|11.4375|11.0625|11.375|11|12.0315|12.625|13.469|13.969|13.9065|13.0313|12.6875|9.5938|11.3125|10.4063|8.6875|8.375|8.5|10.4063|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|75.77|
2025-07-04 02:43:16|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|
2025-07-04 02:43:24|usa_0187|MYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:43:25|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|90.49|
2025-07-04 02:43:32|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.75|
2025-07-04 02:43:41|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.29|
2025-07-04 02:43:50|usa_0191|ABC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:43:52|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|228.82|
2025-07-04 02:44:02|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|302.52|328.79|383.1|
2025-07-04 02:44:07|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|343.36|
2025-07-04 02:44:17|usa_0196|PXD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:44:18|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-07-04 02:44:25|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|327.5|
2025-07-04 02:44:38|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.94|
2025-07-04 02:44:50|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|
2025-07-04 02:45:00|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|41.93|45.06|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|506.43|
2025-07-04 02:45:05|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.11|
2025-07-04 02:45:12|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|46.83|
2025-07-04 02:45:23|usa_0205|DG|price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|25.25|28.19|29.5|28.1|30.61|31|31.74|39.92|44.75|46.88|51.29|48.62|49.79|51.9|54.23|58.57|57.58|55.43|56.04|62.45|75.78|75.28|78.89|67.03|83.9|83.49|96.71|68.69|70.01|69.07|73.57|80.84|93.41|99.87|98.59|112.45|117.13|124.3|139.15|161.63|143|175.3|191.65|210.73|193.96|216.73|230.15|213.79|226.06|255.36|241.39|260.44|210.46|221.46|167.09|119.32|151.95|141.15|120.4|79.8|81.41|93.33|113.95|
2025-07-04 02:45:33|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.43|
2025-07-04 02:45:41|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||22.688|21.1701|27.0549|23.923|24.3023|24.682|26.2012|23.1628|24.4926|24.0177|28.7635|32.086|31.327|18.5592|22.7366|10.4902|9.0184|9.2557|4.5567|4.082|3.6074|3.1802|2.5157|2.4207|3.7972|4.2719|6.4553|8.3159|8.24|8.7336|9.607|9.6829|10.1842|8.6957|8.8096|11.5056|13.0017|16.7078|20.8696|17.6062|19.6848|20.8164|18.9558|22.9353|24.4542|24.3175|25.1984|25.73|29.2691|32.1398|31.9955|27.5299|31.4411|34.3649|34.1067|32.3296|37.5318|25.4946|17.1711|22.6771|29.2387|33.2182|36.0585|35.656|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5164|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7924|63.9484|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.15|
2025-07-04 02:45:50|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|33.12|31.49|31.48|32.69|29.26|32.37|36.95|43.35|46.29|48.22|39.65|48.33|43.12|46.42|51.87|53.72|54.16|62.76|63.21|72.45|81|83.36|91.2|84.49|100.67|113.86|125.05|132.35|117.69|137.04|162.48|163.12|157.04|187.99|192.77|247.03|191.32|173.92|152.26|143.83|162.66|169.1|174.68|196.9|168.51|176.46|194.81|164.6|163.11|157.77|
2025-07-04 02:45:56|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|
2025-07-04 02:46:05|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|289.72|
2025-07-04 02:46:13|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|12.52|
2025-07-04 02:46:22|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|67.58|
2025-07-04 02:46:25|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|
2025-07-04 02:46:31|usa_0214|AZO|price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|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|86.75|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|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-07-04 02:46:40|usa_0215|RAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:46:42|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|95.06|
2025-07-04 02:46:51|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|
2025-07-04 02:47:01|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|42.63|
2025-07-04 02:47:07|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|75.74|
2025-07-04 02:47:18|usa_0220|CERN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:47:19|usa_0221|STI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.88|
2025-07-04 02:47:22|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|131.47|
2025-07-04 02:47:32|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.5|
2025-07-04 02:47:41|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|96.5|
2025-07-04 02:47:52|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.125|24.125|24.5|25.8125|22|20.75|23.0625|21.1875|19.9375|21.5|22.8125|24.5625|25.8125|24.6|25.76|24.5|26|27.5|31|28.9|27.36|28.25|28.17|30.81|32.88|37.17|34.63|37.02|40.39|37.8|43.43|44.9|49.17|54.27|50.55|55.11|58.61|58.79|53.22|59.81|57.56|54.42|50.38|45.3|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|105.12|
2025-07-04 02:47:59|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|67.47|
2025-07-04 02:48:05|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|63.99|
2025-07-04 02:48:14|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|84.18|
2025-07-04 02:48:23|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|23.85|
2025-07-04 02:48:34|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|51.6|
2025-07-04 02:48:45|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-07-04 02:48:56|usa_0232|CTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:48:57|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|
2025-07-04 02:49:03|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.94|
2025-07-04 02:49:14|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|245.41|
2025-07-04 02:49:24|usa_0237|VNO|price|0.053245805981036||||||||||||||||||||||||||||39.0205|38.9766|36.5977|37.1467|42.0874|46.8927|9.9729|9.5154|11.5722|11.5722|11.5283|12.5347|12.7177|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|13.1313|12.3517|13.4972|13.1313|13.9071|13.8156|15.4186|15.737|24.429|23.2871|24.5681|32.6671|31.8839|29.3221|26.4455|24.6596|25.2524|28.5462|25.8966|23.1956|24.5205|25.2524|28.6121|25.4793|26.2259|26.8774|28.2827|28.6926|32.3158|32.2792|31.8766|26.8993|26.204|27.8143|33.5528|37.0003|44.2686|36.9271|42.5193|49.1874|50.7025|55.9579|64.8805|59.2883|70.2677|70.0042|76.5259|87.2856|87.3515|86.8318|78.3411|81.774|63.1018|68.1377|69.5869|51.6394|24.3302|35.7853|37.3443|43.5952|55.409|61.0231|60.5912|63.9655|64.046|70.7654|68.4744|60.6132|61.6306|62.831|61.1182|58.7101|61.2207|64.09|62.0771|65.1879|72.1415|75.0986|77.6018|80.1344|90.513|83.6356|78.8352|81.2597|76.3138|77.3644|86.7955|74.9803|81.0657|77.7765|79.35|74.86|67.3|68.03|71.92|68.08|67.44|69.14|64.32|65.63|36.21|43.82|34.52|30.73|45.39|45.75|43.5|42.63|45.32|38.71|30.39|23.59|15.37|15.01|22.48|19.2|28.77|26.03|29.99|41.41|36.99|35.28|37.705|
2025-07-04 02:49:34|usa_0238|FISV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:36|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|
2025-07-04 02:49:40|usa_0240|NBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:42|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|
2025-07-04 02:49:51|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3134|16.7615|19.7473|21.4519|21.6636|10.0714|13.6755|14.0432|16.4162|18.3268|18.3268|18.3993|21.6134|21.5856|19.7752|19.3964|21.2458|22.2707|22.3153|22.2874|19.7585|20.3712|22.4601|24.3987|29.5792|25.1061|23.6077|21.1399|21.3238|19.76|16.05|17.88|19.65|25.51|23.75|23.44|27.26|27.37|27.22|32.79|31.1|24.67|26.06|33.05|33.87|31.68|34.89|38.3|43.01|46.85|52.47|54.18|54.56|56.3|64.04|68.06|64.27|66.5|59.85|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|80.17|
2025-07-04 02:49:58|usa_0244|HCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:59|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.8125|14.0625|15.8125|15.9375|15.625|14.9375|15.1875|15.5625|14.4065|7.875|9.969|7.594|5.9375|5.2188|5.4375|8.9688|7.7813|10.5625|6.0313|4.625|4.4063|4.2813|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.4926|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|43.35|
2025-07-04 02:50:08|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|80.8|
2025-07-04 02:50:16|usa_0247|MRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:50:17|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29||
2025-07-04 02:50:27|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|
2025-07-04 02:50:34|usa_0251|SWKS|price|0||||||||||||||||||||||||||||0.96|0.96|1|0.7933|0.8333|1.2933|1.1667|1|0.8333|0.7933|0.8333|0.9167|1.1267|0.96|1.1667|1.96|1.3767|1.0433|1.2933|1.96|2.0833|3.75|4.75|5.9567|4.71|2.8967|2.96|2.5433|2.6267|2.0433|2.77|6.1667|5.3733|5.0833|4.98|3.7933|12|9.185|23.815|28.205|28.655|47.5|44.06|34.06|37|15.75|29.55|19.37|21.8|15.25|5.55|4.53|8.62|6.23|6.77|9.1|8.7|11.67|8.73|9.48|9.43|6.35|7.37|7.02|5.09|6.78|5.51|5.19|7.08|5.75|7.35|9.04|8.5|7.28|9.87|8.36|5.54|8.06|9.79|13.24|14.19|15.6|16.79|20.67|28.63|32.4|22.98|17.96|16.22|27.65|27.32|23.56|20.3|22.025|21.89|24.84|28.56|37.52|46.96|58.05|72.71|98.29|104.1|84.21|76.83|77.9|63.28|76.14|74.66|97.98|95.95|101.9|94.95|100.26|96.65|90.71|67.02|82.48|77.27|79.25|120.88|89.38|127.86|145.5|152.88|183.48|191.75|164.78|155.14|133.28|92.64|85.27|91.13|117.98|110.69|98.59|112.42|108.32|106.58|98.77|88.68|64.63|74.52|
2025-07-04 02:50:44|usa_0252|WFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:50:45|usa_0253|MCO|price|0|||||||4.026|4.2787|4.6943|5.167|4.6291|5.4604|6.8541|7.7261|6.6177|6.8622|8.3292|8.2477|8.8345|7.1393|6.1124|6.4221|6.797|6.9926|6.5851|7.449|7.1393|5.9983|5.8842|6.0309|5.4767|5.493|6.1287|6.1776|6.145|7.4979|7.3186|7.3838|7.4653|7.5305|7.6935|7.6772|8.1499|8.0358|7.6609|7.2371|7.4979|7.1719|6.8622|6.8459|7.5468|8.4433|7.9054|8.1499|7.775|8.1968|8.7576|9.0596|9.793|10.6774|11.7991|12.4246|10.1656|11.8834|13.413|13.3424|11.2481|11.1069|14.3125|14.3125|17.2188|12.844|13.78|16.75|18.25|19.93|20.56|24.875|24.25|20.645|23.115|26.355|27.485|30.425|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|501.59|
2025-07-04 02:50:57|usa_0254|LNG|price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|11|10|12|12.76|10.5|4.76|2.12|6|9.38|6.76|6.76|5.26|5.5|6|5|1.94|2|2.88|3.62|2.38|1.44|1.12|2.06|1.345|1.25|1.35|0.95|0.505|0.615|0.465|0.465|0.5|0.74|0.93|2.31|3.25|8.67|7.62|9.195|12.42|32.255|27.7|33.99|37.23|40.57|42.85|34.99|26.32|31.15|33.35|37.62|40.5|19.8|9.74|3.03|3.74|4.26|3.94|2.97|2.33|3.09|4.15|2.86|3.28|9.31|9.08|10.3|11.46|14.98|18.31|13.63|16.09|28|28.48|28.57|39.8|55.35|56.45|70.76|75|77.4|76.49|68.97|49.52|33.83|38.88|41.83|37.7|47.27|45.35|45.2|46.74|53.45|58.16|63.5|60.41|68.36|64.35|65.15|61.55|33.5|46.69|49.48|47.87|72.01|77.52|84.93|103.4|138.65|135.81|149.58|176.41|157.6|153|161.86|166.42|161.28|157.82|182.64|191.38|231.4|231.11|239.47|
2025-07-04 02:51:07|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|98.75|
2025-07-04 02:51:16|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0972|2.6111|1.8889|1.0833|3.0022|1.4556|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6867|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2369|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|
2025-07-04 02:51:24|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|83.69|
2025-07-04 02:51:28|usa_0258|HES|price|0||||||||||||||||||||||||||||13.96|14.04|13.12|15.2067|13.87|14.0233|15.4567|17.0433|14.3767|11.24|13.7933|14.6367|14.1133|16.2667|15.1167|16.4|14.01|13.9367|15.3867|14.5733|14.3467|15.5733|15.4633|15.43|16.8667|17.5533|17.1633|16.97|18.6233|17.1033|17.98|20.0133|17.8533|19.02|17.7667|18.9233|16.3667|16.7867|19.68|20.3067|18.8667|21.5433|20.5833|22.3133|24.3533|26.04|26.9333|21.1667|20.8333|26.4533|27.5|22.6267|18.35|14.7533|16.3933|16.7|17.7233|21.76|26.3967|29.6667|27.46|32.07|35.5033|45.8333|42.2733|47.4667|52.85|41.42|49.57|55.47|58.96|66.53|100.86|88.18|126.19|82.08|53.64|54.2|53.75|53.46|60.5|62.55|50.34|59.12|76.54|85.21|74.76|52.46|56.8|58.95|43.45|53.72|52.96|71.61|66.49|77.34|83|82.88|98.89|94.32|73.82|67.87|66.88|50.06|48.48|52.65|60.1|53.62|62.29|48.21|43.87|46.89|47.47|50.62|66.89|71.58|40.5|60.23|63.57|60.48|66.81|33.3|51.81|40.93|52.79|70.76|87.32|78.11|74.03|107.04|105.94|108.99|141.82|132.34|135.95|153|144.16|152.64|147.52|135.8|133.01|159.73|138.54|
2025-07-04 02:51:37|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|159.7|
2025-07-04 02:51:46|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|126.87|
2025-07-04 02:51:54|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|698.47|
2025-07-04 02:52:01|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|100.35|
2025-07-04 02:52:12|usa_0264|ADS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:52:14|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|15.77|
2025-07-04 02:52:21|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|68.1|
2025-07-04 02:52:31|usa_0267|DLTR|price|0.73680183626626||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|102|
2025-07-04 02:52:41|usa_0268|ROP|price|0.34370677731674||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|572.92|
2025-07-04 02:52:51|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|25.69|
2025-07-04 02:53:01|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|126.79|
2025-07-04 02:53:11|usa_0271|K|price|0||||||||||||||||||||||||||||15.1587|14.34|15.3933|14.7506|17.7978|21.903|23.0759|25.4217|30.6693|27.038|31.1385|33.4843|31.4341|28.3845|25.7478|23.2237|26.6251|23.8711|25.5132|26.9207|27.2726|27.3899|33.489|33.9582|36.243|35.5393|34.3663|32.3161|30.7913|31.5514|40.1746|39.5318|46.5693|40.4702|35.422|30.9086|32.0252|31.7249|30.9649|35.1311|28.91|24.162|27.9153|22.6982|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0292|41.9058|40.6015|41.6994|43.2852|40.5546|41.3241|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9192|50.135|47.198|47.3951|47.9299|50.6511|51.9084|49.9098|47.4514|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8829|58.8333|62.4459|67.8131|71.8292|76.6147|72.6924|69.1643|68.1322|65.1764|58.5237|63.7877|61.0008|65.5611|65.7019|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3628|59.9781|60.4472|60.5129|66.9405|65.3641|66.8466|62.8306|63.2435|55.84|55.91|57.29|57.68|80.71|80.97|82.49|79.53|
2025-07-04 02:53:20|usa_0272|SYMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:53:21|usa_0274|MAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||8.3907|8.3615|8.7111|8.9151|11.071|12.5277|12.8482|12.8773|11.5954|14.3049|16.5628|16.1404|17.2766|15.0915|11.1293|13.5183|15.6742|17.4223|15.2372|14.7128|14.6836|16.8104|16.9853|19.6947|19.196|22.0674|15.5693|18.9489|20.9533|17.7369|13.5136|15.3223|14.8282|17.9094|20.0583|21.536|19.8346|23.2514|24.221|29.358|31.1666|31.8006|29.3673|31.2179|31.9777|35.5391|36.0239|44.4891|45.6452|40.3124|40.5269|31.8658|32.0337|24.4634|24.3236|18.1331|15.2523|20.6581|25.9282|25.6855|29.7104|28.2211|33.7729|39.1551|33.5373|33.4524|25.6761|29.17|37.85|39.2|39.1|37.27|42.23|40.37|42.06|49.351|56.02|64.1|69.9|78.03|80.32|74.39|68.2|67.04|71.18|66.46|67.33|82.68|94.18|100.31|110.26|135.73|135.98|126.6|132.03|108.56|125.09|140.29|124.37|151.43|74.81|85.73|92.58|131.92|148.11|136.52|148.09|165.24|175.75|136.01|140.14|148.89|166.04|183.69|196.56|225.51|252.31|241.77|248.6|278.94|238.2|273.21|
2025-07-04 02:53:30|usa_0275|ENDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:53:31|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|193.99|
2025-07-04 02:53:41|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|41.13|
2025-07-04 02:53:50|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46||
2025-07-04 02:53:58|usa_0281|KSS|price|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.9375|6.0788|5.3913|5.5938|5.4225|5.875|6.75|8.595|8.2825|9.4375|10|12.22|13.47|17.25|18.095|20.655|23.815|22.72|24.595|33.22|34.095|35.625|36.095|48.13|51.75|56.03|53.56|61.06|61.55|55.5|67.85|73.7|75|69.72|68.5|56.8|52.35|63.26|48.32|41.79|47.56|49.48|46.16|47.6|48.69|52.45|46|55.84|53.69|62.51|69.6|74.04|75.32|59.3|49.28|48.85|44.8|49.17|32.66|45.35|42.47|51.59|53.14|54.99|50.75|46.94|56.42|52.71|53.24|46.34|53.8|50.13|45.82|52.2|44.65|47.06|51.41|51.31|55.28|54.79|54.44|58.79|59.62|71.65|65.49|51.03|47.13|44.3|36.04|44.38|53.83|39.03|38.43|39.78|47.97|62.12|66.75|79.11|67.17|71.1|49.32|47.26|47.01|18.46|19.22|21.36|32.2|58.66|55.49|57.4|51.23|57.88|40.32|28.42|32.08|22.03|18.32|26.64|23.45|23.94|22.39|19.39|14.97|6.7|8.13||
2025-07-04 02:54:08|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91||
2025-07-04 02:54:19|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89||
2025-07-04 02:54:30|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|266.86|
2025-07-04 02:54:41|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|63.62|
2025-07-04 02:54:51|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.8|
2025-07-04 02:54:57|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|332.17|
2025-07-04 02:55:08|usa_0290|MOS|price|0.47963800904977||||||||||||||||||||15.0625|14.75|18.6875|21|22.875|20.875|17.3125|16.125|17.375|15.5625|17.75|17.25|21.6875|20.6875|25.625|23.75|27|24.9375|22.5625|21.625|16.0625|17.625|14.9375|18.1875|19.75|18.5|19.5|21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|37.21|
2025-07-04 02:55:19|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.27|
2025-07-04 02:55:29|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|77.93|
2025-07-04 02:55:37|usa_0293|DISH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:55:38|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|234.84|
2025-07-04 02:55:45|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|101.42|
2025-07-04 02:55:56|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|129.54|
2025-07-04 02:56:04|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-07-04 02:56:09|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-07-04 02:56:07|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|34.6|
2025-07-04 02:56:14|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-07-04 02:56:19|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-07-04 02:56:17|usa_0298|HST|price|0.015243902439024||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|16.2|
2025-07-04 02:56:24|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-04 02:56:27|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|
2025-07-04 02:56:28|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-07-04 02:56:33|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-07-04 02:56:38|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-07-04 02:56:43|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-07-04 02:56:48|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-07-04 02:56:53|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-07-04 02:56:57|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-07-04 02:57:03|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-07-04 02:57:09|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-07-04 02:57:14|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-07-04 02:57:20|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-07-04 02:57:24|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-07-04 02:57:29|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-04 02:57:30|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-07-04 02:57:36|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|371.94|
2025-07-04 02:57:41|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-07-04 02:57:46|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-07-04 02:57:50|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-07-04 02:57:55|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-07-04 02:57:58|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-07-04 02:58:01|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-07-04 02:58:06|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-07-04 02:58:11|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-04 02:58:15|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-07-04 02:58:20|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|69.35|
2025-07-04 02:58:24|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-07-04 02:58:27|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|98.39|
2025-07-04 02:58:32|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-07-04 02:58:34|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-07-04 02:58:40|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-07-04 02:58:45|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-07-04 02:58:50|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-07-04 02:58:55|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-07-04 02:59:00|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-04 02:59:06|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|88.435|
2025-07-04 02:59:10|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-07-04 02:59:15|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:59:16|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-07-04 02:59:18|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-07-04 02:59:23|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-07-04 02:59:29|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-04 02:59:37|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-07-04 02:59:43|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-07-04 02:59:47|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-07-04 02:59:53|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:59:54|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-07-04 02:59:57|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-07-04 03:00:04|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.16|
2025-07-04 03:00:09|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-07-04 03:00:14|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-07-04 03:00:19|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-07-04 03:00:24|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|227.87|
2025-07-04 03:00:30|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-07-04 03:00:36|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-07-04 03:00:40|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-07-04 03:00:45|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-07-04 03:00:51|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:00:52|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-07-04 03:00:58|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-07-04 03:01:04|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-07-04 03:01:09|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-07-04 03:01:13|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-07-04 03:01:18|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-07-04 03:01:20|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-07-04 03:01:25|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-07-04 03:01:29|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-07-04 03:01:34|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-07-04 03:01:40|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-07-04 03:01:45|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-07-04 03:01:49|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-07-04 03:01:53|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|26|
2025-07-04 03:01:58|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-07-04 03:02:00|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-07-04 03:02:03|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-07-04 03:02:06|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|144.08|
2025-07-04 03:02:11|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-07-04 03:02:17|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-07-04 03:02:22|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-07-04 03:02:27|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|104.215|
2025-07-04 03:02:32|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-07-04 03:02:36|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-07-04 03:02:42|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-07-04 03:02:45|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-07-04 03:02:50|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-07-04 03:02:55|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-07-04 03:03:00|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-07-04 03:03:04|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|125.74|
2025-07-04 03:03:09|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-07-04 03:03:19|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-07-04 03:03:25|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-07-04 03:03:29|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-07-04 03:03:35|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:03:36|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-07-04 03:03:39|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:03:40|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-07-04 03:03:45|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|272.16|
2025-07-04 03:03:48|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-07-04 03:03:53|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-07-04 03:03:58|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:04:00|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-07-04 03:04:05|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-07-04 03:04:09|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-07-04 03:04:14|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-07-04 03:04:19|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|69.83|
2025-07-04 03:04:25|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-07-04 03:04:30|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-07-04 03:04:34|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-07-04 03:04:40|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-04 03:04:45|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|
2025-07-04 03:04:48|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|
2025-07-04 03:04:53|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|
2025-07-04 03:04:57|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|
2025-07-04 03:05:02|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|
2025-07-04 03:05:07|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|
2025-07-04 03:05:12|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:05:13|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|148.18|
2025-07-04 03:05:17|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|
2025-07-04 03:05:22|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-07-04 03:05:27|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-04 03:05:32|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:05:33|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|
2025-07-04 03:05:37|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|
2025-07-04 03:05:42|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|
2025-07-04 03:05:48|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|
2025-07-04 03:05:52|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|
2025-07-04 03:05:57|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|
2025-07-04 03:06:02|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|
2025-07-04 03:06:08|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|
2025-07-04 03:06:13|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|275.12|
2025-07-04 03:06:15|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|
2025-07-04 03:06:21|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|
2025-07-04 03:06:26|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|
2025-07-04 03:06:31|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|
2025-07-04 03:06:36|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|
2025-07-04 03:06:41|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|
2025-07-04 03:06:46|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|
2025-07-04 03:06:51|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|
2025-07-04 03:06:56|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|
2025-07-04 03:07:02|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:03|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|521.36|
2025-07-04 03:07:08|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|
2025-07-04 03:07:12|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-07-04 03:07:17|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-04 03:07:22|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|
2025-07-04 03:07:26|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|
2025-07-04 03:07:31|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|
2025-07-04 03:07:37|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|
2025-07-04 03:07:41|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:42|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|
2025-07-04 03:07:47|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|82.295|59.08|65.14|49.25|62.94|
2025-07-04 03:07:49|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|
2025-07-04 03:07:53|usa_0169|VIAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:54|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:55|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.72|
2025-07-04 03:08:00|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|293.42|
2025-07-04 03:08:04|usa_0173|INTU|price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||3.0267|3|3|5.88|6.5|5.6467|7.1883|12|7.5|8.6667|5.8333|4.5|3.875|3.6883|4.1983|5.4383|8.0633|8.865|8.2917|8.4167|16.9583|14.355|13.635|14.565|27.19|17.97|17|30.72|13.875|16.02|17.19|20.11|19.18|19.59|21.99|25.96|18.6|19.41|21.565|25.05|22.315|21.255|18.72|22.68|21.885|20.15|24|22.965|26.595|27.085|30.87|35.3|27.36|28.45|28.64|32.17|27.01|26.97|27.33|25.06|27|23.13|29.7|29.07|34.32|36.19|39.75|47.98|53.11|55.56|46.7|53.67|60.16|57.97|58.02|59.43|65.66|59.64|63.92|71.41|77.73|75.75|81.97|88.01|96.96|100.33|105.77|97.43|104.01|100.89|110.99|108.74|115.99|125.21|137.21|151.02|173.35|184.79|204.24|211|261.41|251.06|277.31|257.5|230|269.81|306.37|314.68|383.06|412.16|529.97|625.99|480.84|418.75|456.17|427.5|445.83|443.95|511.7|494.95|650|625.62|647.35|610.3|613.99|627.47|780.69|
2025-07-04 03:08:09|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|356.76|
2025-07-04 03:08:15|usa_0175|HUM|price|0.13787761425252||||||||||||||||||||||||||||25.92|26|31.92|27.8333|32.6667|33|33.5|29|25|24.37|23|22.62|7.88|9.25|11.38|14.13|18.5|18.5|18.75|24.38|25.63|19.5|19.5|21.13|25.13|24.63|16.75|18.25|22|21.75|24.38|20.94|24.81|27|27.19|18.94|17.25|13.63|10.88|6.88|7.31|7.69|7.31|12.13|10.48|9.88|11.15|11.55|13.53|16.35|12.31|12.18|9.6|11.05|17.52|20.29|19.02|16.29|18.11|19.15|31.94|34.65|39.85|44.39|52.65|45.18|55.93|60|58.02|63.24|64.09|74.95|44.86|47.79|43.91|29.59|26.08|28.78|32.85|37.58|46.77|45.72|47.02|58.29|69.94|76.12|74.58|84.89|92.48|80.68|61.6|74.27|69.11|74.11|91.26|92.15|112.72|109.75|117.65|138.85|178.02|165.6|182.09|178.63|182.95|177.07|172.55|171.53|206.14|221.98|231.2|255.35|268.83|294.18|314.18|320.41|266|255.41|296.75|294.2|314.02|381.82|392.45|399.28|419.25|445.24|425.86|463.16|435.17|444.56|482|558.08|485.46|530.49|456.83|523.69|346.72|302.09|361.61|257.83|264.6|262.24|239.83|
2025-07-04 03:08:21|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|67.49|
2025-07-04 03:08:26|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|191.08|
2025-07-04 03:08:31|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|103.76|
2025-07-04 03:08:36|usa_0179|TWTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:37|usa_0180|DFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:38|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|183.47|
2025-07-04 03:08:41|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|31.81|
2025-07-04 03:08:47|usa_0185|SRE|price|0|4.4063|4.4688|5|4.9063|4.5625|4.5|5.125|5.7188|5.9688|6.8438|6.25|6.75|8.0938|9.0313|8.7813|8.4688|8.8125|8.4688|8.125|7.4375|7.7813|8.3438|8.8125|9.5625|9.3438|10.125|10.2188|11.2813|10.6563|10.875|9.9688|11.2188|10.9688|9.3438|10.375|11.2813|10.9688|11.75|12.25|12|13.125|12.75|13.5|12.4375|11.0625|9.25|9.5625|9.625|10.375|10.375|11.5625|11.875|11.4375|11.4375|11.0625|11.375|11|12.0315|12.625|13.469|13.969|13.9065|13.0313|12.6875|9.5938|11.3125|10.4063|8.6875|8.375|8.5|10.4063|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|75.77|
2025-07-04 03:08:52|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|
2025-07-04 03:08:56|usa_0187|MYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:57|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|90.49|
2025-07-04 03:09:01|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.75|
2025-07-04 03:09:06|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.29|
2025-07-04 03:09:11|usa_0191|ABC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:09:12|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|228.82|
2025-07-04 03:09:17|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|302.52|328.79|383.1|
2025-07-04 03:09:21|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|343.36|
2025-07-04 03:09:26|usa_0196|PXD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:09:27|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-07-04 03:09:29|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|327.5|
2025-07-04 03:09:34|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.94|
2025-07-04 03:09:39|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|
2025-07-04 03:09:44|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|41.93|45.06|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|506.43|
2025-07-04 03:09:48|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.11|
2025-07-04 03:09:52|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|46.83|
2025-07-04 03:09:59|usa_0205|DG|price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|25.25|28.19|29.5|28.1|30.61|31|31.74|39.92|44.75|46.88|51.29|48.62|49.79|51.9|54.23|58.57|57.58|55.43|56.04|62.45|75.78|75.28|78.89|67.03|83.9|83.49|96.71|68.69|70.01|69.07|73.57|80.84|93.41|99.87|98.59|112.45|117.13|124.3|139.15|161.63|143|175.3|191.65|210.73|193.96|216.73|230.15|213.79|226.06|255.36|241.39|260.44|210.46|221.46|167.09|119.32|151.95|141.15|120.4|79.8|81.41|93.33|113.95|
2025-07-04 03:10:06|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.43|
2025-07-04 03:10:12|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||22.688|21.1701|27.0549|23.923|24.3023|24.682|26.2012|23.1628|24.4926|24.0177|28.7635|32.086|31.327|18.5592|22.7366|10.4902|9.0184|9.2557|4.5567|4.082|3.6074|3.1802|2.5157|2.4207|3.7972|4.2719|6.4553|8.3159|8.24|8.7336|9.607|9.6829|10.1842|8.6957|8.8096|11.5056|13.0017|16.7078|20.8696|17.6062|19.6848|20.8164|18.9558|22.9353|24.4542|24.3175|25.1984|25.73|29.2691|32.1398|31.9955|27.5299|31.4411|34.3649|34.1067|32.3296|37.5318|25.4946|17.1711|22.6771|29.2387|33.2182|36.0585|35.656|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5164|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7924|63.9484|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.15|
2025-07-04 03:10:16|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|33.12|31.49|31.48|32.69|29.26|32.37|36.95|43.35|46.29|48.22|39.65|48.33|43.12|46.42|51.87|53.72|54.16|62.76|63.21|72.45|81|83.36|91.2|84.49|100.67|113.86|125.05|132.35|117.69|137.04|162.48|163.12|157.04|187.99|192.77|247.03|191.32|173.92|152.26|143.83|162.66|169.1|174.68|196.9|168.51|176.46|194.81|164.6|163.11|157.77|
2025-07-04 03:10:20|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|
2025-07-04 03:10:25|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|289.72|
2025-07-04 03:10:30|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|12.52|
2025-07-04 03:10:35|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|67.58|
2025-07-04 03:10:37|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|
2025-07-04 03:10:42|usa_0214|AZO|price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|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|86.75|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|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-07-04 03:10:48|usa_0215|RAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:10:49|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|95.06|
2025-07-04 03:10:53|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|
2025-07-04 03:10:59|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|42.63|
2025-07-04 03:11:03|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|75.74|
2025-07-04 03:11:09|usa_0220|CERN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:11:10|usa_0221|STI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.88|
2025-07-04 03:11:11|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|131.47|
2025-07-04 03:11:17|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.5|
2025-07-04 03:11:21|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|96.5|
2025-07-04 03:11:33|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.125|24.125|24.5|25.8125|22|20.75|23.0625|21.1875|19.9375|21.5|22.8125|24.5625|25.8125|24.6|25.76|24.5|26|27.5|31|28.9|27.36|28.25|28.17|30.81|32.88|37.17|34.63|37.02|40.39|37.8|43.43|44.9|49.17|54.27|50.55|55.11|58.61|58.79|53.22|59.81|57.56|54.42|50.38|45.3|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|105.12|
2025-07-04 03:11:36|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|67.47|
2025-07-04 03:11:42|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|63.99|
2025-07-04 03:11:49|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|84.18|
2025-07-04 03:11:54|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|23.85|
2025-07-04 03:12:00|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|51.6|
2025-07-04 03:12:05|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-07-04 03:12:10|usa_0232|CTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:11|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|
2025-07-04 03:12:14|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.94|
2025-07-04 03:12:20|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|245.41|
2025-07-04 03:12:25|usa_0237|VNO|price|0.053245805981036||||||||||||||||||||||||||||39.0205|38.9766|36.5977|37.1467|42.0874|46.8927|9.9729|9.5154|11.5722|11.5722|11.5283|12.5347|12.7177|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|13.1313|12.3517|13.4972|13.1313|13.9071|13.8156|15.4186|15.737|24.429|23.2871|24.5681|32.6671|31.8839|29.3221|26.4455|24.6596|25.2524|28.5462|25.8966|23.1956|24.5205|25.2524|28.6121|25.4793|26.2259|26.8774|28.2827|28.6926|32.3158|32.2792|31.8766|26.8993|26.204|27.8143|33.5528|37.0003|44.2686|36.9271|42.5193|49.1874|50.7025|55.9579|64.8805|59.2883|70.2677|70.0042|76.5259|87.2856|87.3515|86.8318|78.3411|81.774|63.1018|68.1377|69.5869|51.6394|24.3302|35.7853|37.3443|43.5952|55.409|61.0231|60.5912|63.9655|64.046|70.7654|68.4744|60.6132|61.6306|62.831|61.1182|58.7101|61.2207|64.09|62.0771|65.1879|72.1415|75.0986|77.6018|80.1344|90.513|83.6356|78.8352|81.2597|76.3138|77.3644|86.7955|74.9803|81.0657|77.7765|79.35|74.86|67.3|68.03|71.92|68.08|67.44|69.14|64.32|65.63|36.21|43.82|34.52|30.73|45.39|45.75|43.5|42.63|45.32|38.71|30.39|23.59|15.37|15.01|22.48|19.2|28.77|26.03|29.99|41.41|36.99|35.28|37.705|
2025-07-04 03:12:32|usa_0238|FISV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:33|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|
2025-07-04 03:12:36|usa_0240|NBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:43|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|
2025-07-04 03:12:48|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3134|16.7615|19.7473|21.4519|21.6636|10.0714|13.6755|14.0432|16.4162|18.3268|18.3268|18.3993|21.6134|21.5856|19.7752|19.3964|21.2458|22.2707|22.3153|22.2874|19.7585|20.3712|22.4601|24.3987|29.5792|25.1061|23.6077|21.1399|21.3238|19.76|16.05|17.88|19.65|25.51|23.75|23.44|27.26|27.37|27.22|32.79|31.1|24.67|26.06|33.05|33.87|31.68|34.89|38.3|43.01|46.85|52.47|54.18|54.56|56.3|64.04|68.06|64.27|66.5|59.85|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|80.17|
2025-07-04 03:12:52|usa_0244|HCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:53|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.8125|14.0625|15.8125|15.9375|15.625|14.9375|15.1875|15.5625|14.4065|7.875|9.969|7.594|5.9375|5.2188|5.4375|8.9688|7.7813|10.5625|6.0313|4.625|4.4063|4.2813|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.4926|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|43.35|
2025-07-04 03:12:58|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|80.8|
2025-07-04 03:13:02|usa_0247|MRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:13:03|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29||
2025-07-04 03:13:08|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|
2025-07-04 03:13:11|usa_0251|SWKS|price|0||||||||||||||||||||||||||||0.96|0.96|1|0.7933|0.8333|1.2933|1.1667|1|0.8333|0.7933|0.8333|0.9167|1.1267|0.96|1.1667|1.96|1.3767|1.0433|1.2933|1.96|2.0833|3.75|4.75|5.9567|4.71|2.8967|2.96|2.5433|2.6267|2.0433|2.77|6.1667|5.3733|5.0833|4.98|3.7933|12|9.185|23.815|28.205|28.655|47.5|44.06|34.06|37|15.75|29.55|19.37|21.8|15.25|5.55|4.53|8.62|6.23|6.77|9.1|8.7|11.67|8.73|9.48|9.43|6.35|7.37|7.02|5.09|6.78|5.51|5.19|7.08|5.75|7.35|9.04|8.5|7.28|9.87|8.36|5.54|8.06|9.79|13.24|14.19|15.6|16.79|20.67|28.63|32.4|22.98|17.96|16.22|27.65|27.32|23.56|20.3|22.025|21.89|24.84|28.56|37.52|46.96|58.05|72.71|98.29|104.1|84.21|76.83|77.9|63.28|76.14|74.66|97.98|95.95|101.9|94.95|100.26|96.65|90.71|67.02|82.48|77.27|79.25|120.88|89.38|127.86|145.5|152.88|183.48|191.75|164.78|155.14|133.28|92.64|85.27|91.13|117.98|110.69|98.59|112.42|108.32|106.58|98.77|88.68|64.63|74.52|
2025-07-04 03:13:16|usa_0252|WFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:13:17|usa_0253|MCO|price|0|||||||4.026|4.2787|4.6943|5.167|4.6291|5.4604|6.8541|7.7261|6.6177|6.8622|8.3292|8.2477|8.8345|7.1393|6.1124|6.4221|6.797|6.9926|6.5851|7.449|7.1393|5.9983|5.8842|6.0309|5.4767|5.493|6.1287|6.1776|6.145|7.4979|7.3186|7.3838|7.4653|7.5305|7.6935|7.6772|8.1499|8.0358|7.6609|7.2371|7.4979|7.1719|6.8622|6.8459|7.5468|8.4433|7.9054|8.1499|7.775|8.1968|8.7576|9.0596|9.793|10.6774|11.7991|12.4246|10.1656|11.8834|13.413|13.3424|11.2481|11.1069|14.3125|14.3125|17.2188|12.844|13.78|16.75|18.25|19.93|20.56|24.875|24.25|20.645|23.115|26.355|27.485|30.425|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|501.59|
2025-07-04 03:13:22|usa_0254|LNG|price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|11|10|12|12.76|10.5|4.76|2.12|6|9.38|6.76|6.76|5.26|5.5|6|5|1.94|2|2.88|3.62|2.38|1.44|1.12|2.06|1.345|1.25|1.35|0.95|0.505|0.615|0.465|0.465|0.5|0.74|0.93|2.31|3.25|8.67|7.62|9.195|12.42|32.255|27.7|33.99|37.23|40.57|42.85|34.99|26.32|31.15|33.35|37.62|40.5|19.8|9.74|3.03|3.74|4.26|3.94|2.97|2.33|3.09|4.15|2.86|3.28|9.31|9.08|10.3|11.46|14.98|18.31|13.63|16.09|28|28.48|28.57|39.8|55.35|56.45|70.76|75|77.4|76.49|68.97|49.52|33.83|38.88|41.83|37.7|47.27|45.35|45.2|46.74|53.45|58.16|63.5|60.41|68.36|64.35|65.15|61.55|33.5|46.69|49.48|47.87|72.01|77.52|84.93|103.4|138.65|135.81|149.58|176.41|157.6|153|161.86|166.42|161.28|157.82|182.64|191.38|231.4|231.11|239.47|
2025-07-04 03:13:27|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|98.75|
2025-07-04 03:13:31|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0972|2.6111|1.8889|1.0833|3.0022|1.4556|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6867|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2369|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|
2025-07-04 03:13:35|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|83.69|
2025-07-04 03:13:38|usa_0258|HES|price|0||||||||||||||||||||||||||||13.96|14.04|13.12|15.2067|13.87|14.0233|15.4567|17.0433|14.3767|11.24|13.7933|14.6367|14.1133|16.2667|15.1167|16.4|14.01|13.9367|15.3867|14.5733|14.3467|15.5733|15.4633|15.43|16.8667|17.5533|17.1633|16.97|18.6233|17.1033|17.98|20.0133|17.8533|19.02|17.7667|18.9233|16.3667|16.7867|19.68|20.3067|18.8667|21.5433|20.5833|22.3133|24.3533|26.04|26.9333|21.1667|20.8333|26.4533|27.5|22.6267|18.35|14.7533|16.3933|16.7|17.7233|21.76|26.3967|29.6667|27.46|32.07|35.5033|45.8333|42.2733|47.4667|52.85|41.42|49.57|55.47|58.96|66.53|100.86|88.18|126.19|82.08|53.64|54.2|53.75|53.46|60.5|62.55|50.34|59.12|76.54|85.21|74.76|52.46|56.8|58.95|43.45|53.72|52.96|71.61|66.49|77.34|83|82.88|98.89|94.32|73.82|67.87|66.88|50.06|48.48|52.65|60.1|53.62|62.29|48.21|43.87|46.89|47.47|50.62|66.89|71.58|40.5|60.23|63.57|60.48|66.81|33.3|51.81|40.93|52.79|70.76|87.32|78.11|74.03|107.04|105.94|108.99|141.82|132.34|135.95|153|144.16|152.64|147.52|135.8|133.01|159.73|138.54|
2025-07-04 03:13:44|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|159.7|
2025-07-04 03:13:51|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|126.87|
2025-07-04 03:13:55|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|698.47|
2025-07-04 03:14:01|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|100.35|
2025-07-04 03:14:06|usa_0264|ADS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:07|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|15.77|
2025-07-04 03:14:11|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|68.1|
2025-07-04 03:14:16|usa_0267|DLTR|price|0.73680183626626||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|102|
2025-07-04 03:14:21|usa_0268|ROP|price|0.34370677731674||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|572.92|
2025-07-04 03:14:26|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|25.69|
2025-07-04 03:14:31|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|126.79|
2025-07-04 03:14:37|usa_0271|K|price|0||||||||||||||||||||||||||||15.1587|14.34|15.3933|14.7506|17.7978|21.903|23.0759|25.4217|30.6693|27.038|31.1385|33.4843|31.4341|28.3845|25.7478|23.2237|26.6251|23.8711|25.5132|26.9207|27.2726|27.3899|33.489|33.9582|36.243|35.5393|34.3663|32.3161|30.7913|31.5514|40.1746|39.5318|46.5693|40.4702|35.422|30.9086|32.0252|31.7249|30.9649|35.1311|28.91|24.162|27.9153|22.6982|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0292|41.9058|40.6015|41.6994|43.2852|40.5546|41.3241|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9192|50.135|47.198|47.3951|47.9299|50.6511|51.9084|49.9098|47.4514|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8829|58.8333|62.4459|67.8131|71.8292|76.6147|72.6924|69.1643|68.1322|65.1764|58.5237|63.7877|61.0008|65.5611|65.7019|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3628|59.9781|60.4472|60.5129|66.9405|65.3641|66.8466|62.8306|63.2435|55.84|55.91|57.29|57.68|80.71|80.97|82.49|79.53|
2025-07-04 03:14:44|usa_0272|SYMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:45|usa_0274|MAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||8.3907|8.3615|8.7111|8.9151|11.071|12.5277|12.8482|12.8773|11.5954|14.3049|16.5628|16.1404|17.2766|15.0915|11.1293|13.5183|15.6742|17.4223|15.2372|14.7128|14.6836|16.8104|16.9853|19.6947|19.196|22.0674|15.5693|18.9489|20.9533|17.7369|13.5136|15.3223|14.8282|17.9094|20.0583|21.536|19.8346|23.2514|24.221|29.358|31.1666|31.8006|29.3673|31.2179|31.9777|35.5391|36.0239|44.4891|45.6452|40.3124|40.5269|31.8658|32.0337|24.4634|24.3236|18.1331|15.2523|20.6581|25.9282|25.6855|29.7104|28.2211|33.7729|39.1551|33.5373|33.4524|25.6761|29.17|37.85|39.2|39.1|37.27|42.23|40.37|42.06|49.351|56.02|64.1|69.9|78.03|80.32|74.39|68.2|67.04|71.18|66.46|67.33|82.68|94.18|100.31|110.26|135.73|135.98|126.6|132.03|108.56|125.09|140.29|124.37|151.43|74.81|85.73|92.58|131.92|148.11|136.52|148.09|165.24|175.75|136.01|140.14|148.89|166.04|183.69|196.56|225.51|252.31|241.77|248.6|278.94|238.2|273.21|
2025-07-04 03:14:49|usa_0275|ENDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:50|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|193.99|
2025-07-04 03:14:55|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|41.13|
2025-07-04 03:15:00|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46||
2025-07-04 03:15:04|usa_0281|KSS|price|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.9375|6.0788|5.3913|5.5938|5.4225|5.875|6.75|8.595|8.2825|9.4375|10|12.22|13.47|17.25|18.095|20.655|23.815|22.72|24.595|33.22|34.095|35.625|36.095|48.13|51.75|56.03|53.56|61.06|61.55|55.5|67.85|73.7|75|69.72|68.5|56.8|52.35|63.26|48.32|41.79|47.56|49.48|46.16|47.6|48.69|52.45|46|55.84|53.69|62.51|69.6|74.04|75.32|59.3|49.28|48.85|44.8|49.17|32.66|45.35|42.47|51.59|53.14|54.99|50.75|46.94|56.42|52.71|53.24|46.34|53.8|50.13|45.82|52.2|44.65|47.06|51.41|51.31|55.28|54.79|54.44|58.79|59.62|71.65|65.49|51.03|47.13|44.3|36.04|44.38|53.83|39.03|38.43|39.78|47.97|62.12|66.75|79.11|67.17|71.1|49.32|47.26|47.01|18.46|19.22|21.36|32.2|58.66|55.49|57.4|51.23|57.88|40.32|28.42|32.08|22.03|18.32|26.64|23.45|23.94|22.39|19.39|14.97|6.7|8.13||
2025-07-04 03:15:09|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91||
2025-07-04 03:15:14|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89||
2025-07-04 03:15:18|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|266.86|
2025-07-04 03:15:25|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|63.62|
2025-07-04 03:15:30|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.8|
2025-07-04 03:15:32|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|332.17|
2025-07-04 03:15:39|usa_0290|MOS|price|0.47963800904977||||||||||||||||||||15.0625|14.75|18.6875|21|22.875|20.875|17.3125|16.125|17.375|15.5625|17.75|17.25|21.6875|20.6875|25.625|23.75|27|24.9375|22.5625|21.625|16.0625|17.625|14.9375|18.1875|19.75|18.5|19.5|21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|37.21|
2025-07-04 03:15:47|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.27|
2025-07-04 03:15:54|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|77.93|
2025-07-04 03:15:57|usa_0293|DISH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:15:58|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|234.84|
2025-07-04 03:16:02|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|101.42|
2025-07-04 03:16:08|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|129.54|
2025-07-04 03:16:12|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|34.6|
2025-07-04 03:16:17|usa_0298|HST|price|0.015243902439024||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|16.2|
2025-07-04 03:16:22|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|
2025-07-04 03:16:27|usa_0301|FE|price|0|||||||13.875|13.5|14.25|15.375|14.625|16.375|19.5|19.5|19.625|19.5|20.5|21.375|20.625|20.125|18.75|18.75|18.5|18.875|20.375|21.375|22|23.75|19.5|19.75|16|17.125|18.75|18.25|19.625|20.5|19.375|20.875|22.375|23.125|24.75|24.625|25.25|22.75|19|17.875|19|18.5|20|22.625|22.75|23.5|22.625|21.875|19.375|22.75|21|21.75|23.4375|29|30.813|30.75|31.0625|32.5625|27.9375|31|25.5|22.6875|20.625|23.375|26.9375|31.5625|27.92|32.16|35.0535|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.4032|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|40.26|
2025-07-04 03:16:33|usa_0302|HSY|price|0||||||||||||||||||||||||||||7.9675|7.9375|9.4075|9.0325|9.375|10.22|10.1875|9.72|11.095|10.0325|10.5|11.3125|11.75|13.4075|11.7825|12.47|12.25|11.595|10.845|11.25|12.095|12.7825|13.8125|16.095|16.25|18.625|18.345|25.125|21.875|25|27.69|28.25|30.97|35.815|34.5|34.22|31.095|28.03|29.69|24.345|23.72|24.375|24.25|27.065|32.19|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.27|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|165.95|
2025-07-04 03:16:39|usa_0303|SWK|price|0||||||||||||||||||||||||||||12.925|13.35|12.94|11.555|11.105|13.705|14.84|15.345|16.165|18.065|15.945|16.335|17.34|18.655|16.615|17.27|18.74|19.69|20.125|20.315|17.875|19.69|18.94|21.69|25.75|27.5|29.75|28.13|27|37.88|40|43|47.19|55.75|41.56|29.75|27.75|25.63|32.19|25.19|30.13|26.38|23.75|23.06|31.19|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.58|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|67.75|
2025-07-04 03:16:44|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||15.7111|15.7111|16.5681|18.7162|20.1399|22.8183|23.401|26.429|27.5659|30.5196|35.7185|34.0503|28.3714|26.8403|29.2284|33.3647|32.4506|30.611|37.1925|42.1286|44.0483|41.7059|37.9923|38.3923|40.449|33.5361|39.2835|48.4245|43.3627|34.0846|30.7367|28.36|34.5987|38.0152|35.2158|42.3391|39.3521|42.5171|57.2456|62.4331|51.7267|44.8252|47.8761|45.2252|50.3098|47.7961|59.7022|61.4276|47.9103|46.562|38.3123|36.7811|31.1594|33.3076|28.9999|33.4904|38.358|36.8497|41.4773|40.9403|42.8828|42.5857|44.8367|42.9171|30.8966|30.4739|33.0219|32.5077|32.9762|33.2047|37.1125|37.2153|40.0034|43.2141|39.0778|41.5459|41.603|46.0936|46.3449|43.4998|46.0021|43.2484|46.2535|46.185|47.2819|50.0242|49.3957|52.8922|52.4237|49.8071|44.1625|46.0707|52.1952|50.1163|61.4135|66.8702|69.3807|74.2772|70.3973|70.5114|82.7527|84.9519|90.8443|103.0336|114.6109|124.0927|112.92|108.1065|106.457|118.3352|134.9853|134.94|122.32|146.22|155.83|168.57|170.6|160.38|172.78|201.13|
2025-07-04 03:16:48|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1302|1.5938|1.8177|1.4792|1.6333|2.1967|1.8667|2.3025|2.3292|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.8999|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|
2025-07-04 03:16:52|usa_0308|CXO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:16:53|usa_0310|DVA|price|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|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|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|152.97|141.55|142.47|
2025-07-04 03:16:58|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|
2025-07-04 03:17:03|usa_0313|MNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:17:04|usa_0314|DTE|price|0||||||||||||||||||||||||||||11.1631|11.529|12.1842|12.6862|13.5966|14.1922|14.1751|16.0981|17.7912|15.8088|16.2597|17.1021|17.5615|19.1101|19.1866|19.2547|17.085|15.3663|14.6261|15.3833|16.064|17.1531|18.8123|20.9054|22.7092|22.4709|21.016|19.3994|22.7942|19.2717|20.1821|22.5985|26.1551|30.052|31.2602|35.4038|36.6375|32.7066|34.6721|30.9539|26.9123|24.8363|26.0019|32.545|33.1321|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.4934|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4878|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|132.46|
2025-07-04 03:17:10|usa_0315|BF.B|price|1||||||||||||||||||||||||||||||||||||||||||||0.5316|0.5109|0.3157|0.3499|0.347|0.3755|0.384|0.4338|0.4153|0.4494|0.4181|0.4921|0.5006|0.5746|0.5547|0.5596|0.5888|0.6443|0.6898|0.773|0.8228|0.8384|6.6133|7.2|5.9669|5.8197|5.3333|6.4939|7.0613|6.4853|7.2885|6.3403|6.9867|8.3861|7.2299|7.7109|6.6283|8.1643|8.3093|9.0005|9.9648|9.9968|9.9221|9.5787|10.2891|11.84|12.4693|13.5125|15.1296|15.8933|15.6693|15.4005|13.9925|13.6384|14.1739|15.7824|13.2651|14.5109|15.3515|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84|28.31|
2025-07-04 03:17:18|usa_0316|CLX|price|0||||||||||||||||||||||||||||9.6875|9.9375|10.5325|8.47|9.4375|9.875|9.8125|10.1575|10.595|11.625|11.345|10.845|11.625|12.8125|13.0325|13.345|13.5625|12.5325|12.22|13.0325|14.72|15|16.3125|17.845|17.9075|21.5325|22.1575|23.97|25.095|28.095|33.0625|37.125|39.69|42.97|47.815|41.25|58.405|58.595|53.405|38.25|50.38|33|44.81|39.56|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|120.07|
2025-07-04 03:17:24|usa_0317|RHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:17:25|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|316.59|
2025-07-04 03:17:40|usa_0319|GPC|price|0||||||||||||||||||||||||||||12.1511|12.1422|12.8933|11.6267|12.56|13.0044|14.4133|15.0089|16.6711|16.4578|16.6733|15.76|18|18.94|18.6067|20.2933|20.5067|23.3333|24.0867|23.42|24|26.5867|25.2533|26.7533|27.3333|30|30.5|29.1667|29.6667|31.0867|33.88|30.81|33.94|38.13|34.56|30.06|33.44|28.81|35|26.56|24.81|23.88|20|19.06|26.19|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.68|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|121.31|
2025-07-04 03:17:46|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6|121.465|
2025-07-04 03:17:50|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||3.6009|3.2853|2.4882|2.7906|2.7631|2.6663|3.1336|3.5184|3.5184|3.6559|4.3431|3.9033|4.2331|4.6872|5.8549|6.254|5.7174|7.0512|5.2842|4.0825|6.1364|5.2568|6.0473|4.7279|4.453|4.3299|3.8626|3.6427|4.398|4.4057|5.4558|4.431|5.7449|6.9181|6.3508|5.458|5.5437|5.2601|7.0808|7.4602|9.3535|9.3271|9.6251|9.5196|11.9121|10.7048|11.8021|12.4157|13.3326|13.2029|14.3156|12.5718|12.9786|16.585|18.9204|20.1276|21.2909|18.9247|19.5185|14.4124|9.5745|8.928|15.0193|13.3085|14.6103|16.7917|16.4223|23.1425|31.8242|35.048|35.5317|26.6213|28.0331|37.093|28.8467|30.3948|31.4987|34.0144|37.8891|44.5917|49.1788|54.0695|57.3416|46.2761|48.3344|53.1986|49.9969|36.5829|38.0254|33.7769|25.966|30.9446|34.6917|36.7588|37.2602|45.0623|44.9391|44.1827|37.9639|37.6296|30.5576|33.7857|36.9259|32.264|38.1574|21.436|31.0501|34.076|33.988|40.7786|42.6961|38.0078|39.6439|34.2167|29.3525|27.6197|35.4042|43.1975|43.0216|40.37|35.85|34.74|32.24|36.29|31.79|28.65|33.48|
2025-07-04 03:17:57|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.63|18|15.13|15.88|18.13|17.63|19.25|20.75|21.5|24.88|29.38|29.88|32.13|34.81|35|34.31|31|31|29.75|26.13|35.38|34.94|34|36|42.03|55.38|54.75|48.05|49.55|49.1|49.41|52.17|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.35|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|283.4|
2025-07-04 03:18:03|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|
2025-07-04 03:18:07|usa_0324|NI|price|0||||||||||||||||||||||||||||4.5538|4.5865|4.5906|4.3324|5.0661|5.4186|5.6686|6.8655|7.304|6.5335|7.3163|7.7344|7.9025|9.1321|9.956|10.4806|10.2347|12.3988|12.0914|11.2225|12.1939|12.7595|13.9359|14.2966|15.6779|15.268|16.4976|14.6532|16.2435|16.0878|16.9608|17.2682|20.2644|11.4766|11.4766|13.4768|12.4767|11.0667|10.579|9.0706|7.3286|6.9188|7.636|9.9929|12.6038|12.7554|11.202|9.5543|9.4518|9.4067|8.9477|7.0622|8.1976|7.4598|7.7877|8.1894|8.9927|8.7099|8.4517|8.6116|9.337|9.3411|10.1363|9.9396|8.5501|8.2878|8.9518|8.9108|9.8781|10.0174|8.4886|7.8451|7.7426|7.0663|7.345|6.0498|4.4964|4.0168|4.7792|5.6932|6.3039|6.4761|5.9432|7.1319|7.2221|7.8615|8.3001|8.7632|9.7592|9.9806|10.1445|10.4437|10.2019|12.0259|11.7389|12.6612|13.4768|14.563|16.1246|16.7968|17.3871|18.1003|18.6864|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|40.34|
2025-07-04 03:18:13|usa_0325|ETR|price|0||||||||||||||||||||||||||||6.06|5.88|5.705|5.6|6.605|7.33|7.04|7.97|9.195|8.605|8.995|10.27|10.765|11.67|12.095|13.065|12.285|15.875|12.375|11.625|10.94|10.44|12.065|13.065|14.625|14|14.19|13.5|13.815|12.25|13.75|13.03|14.97|14.875|14.375|15.375|15.565|13.75|15.625|14.47|12.875|10.095|13.595|18.625|21.155|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|28.005|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|83.12|
2025-07-04 03:18:19|usa_0326|GWW|price|0||||||||||||||||||||||||||||13.485|16.075|16.1975|12.4775|14.67|17.705|20.89|20.68|24.34|26.215|20.825|23.105|27.265|27.17|28.335|24.585|26.45|31.75|31.94|29.625|28.875|31.625|29.375|30.19|33.125|33.565|38.75|35.125|40.125|37|39.125|44.5|48.595|51.405|49.81|42.13|41.63|43.06|53.81|48.06|47.81|54.25|30.81|26.31|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.5|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|1040.24|
2025-07-04 03:18:24|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|313.14|
2025-07-04 03:18:29|usa_0328|ALTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:18:31|usa_0329|HOG|price|0||||||||||||||||||||||||||||1.1334|1.2431|1.7231|1.1712|1.1638|1.7456|2.1463|3.4987|2.705|3.7631|3.1587|3.4312|4.5488|4.625|5.0775|5.6913|5.3513|5.695|5.72|6.9075|7|6|6.0625|6.095|7.1875|9.72|10.2825|10.75|11.75|8.5|12|14.625|13.625|16.5|19.375|14.815|23.69|28.69|27.19|25.03|32.03|39.69|38.5|47.88|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|23.6|
2025-07-04 03:18:36|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|100.36|
2025-07-04 03:18:40|usa_0331|BBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:18:42|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.16|337.92|140.16|64.96|34.24|14.08|101.44|37.12|11.2|8.64|7.04|3.86|8.9|20.82|27.1|33.93|32.5|31|39.58|41.4|43.64|42.12|40.53|58.3|47.7|59.64|77|85.41|84.38|90.48|101.76|66.68|96.53|69.46|51.33|56.15|68.1|91.2|107.06|97.97|83.08|103.16|81.43|87.11|99.64|92.22|102.43|151.86|169.88|197.8|203.23|213.51|185.25|181.61|170.42|181.35|207.3|206.26|228.2|229.725|262.79|270.49|295.74|329.34|379.51|362.26|354.74|384.86|433.94|441.93|447.2|417.02|410.72|430.15|350.31|453.16|508.09|576.62|577.71|594.27|694.69|763.46|713.44|674.84|822.57|798.94|804.58|761.38|640.18|567.69|652.15|683.05|780.24|707.1|794.43|815.31|763.6|882.69|927.22|803|882.88|
2025-07-04 03:18:46|usa_0333|L|price|0|8.6837|8.6587|8.6337|9.9352|10.8485|10.736|12.1245|14.0017|17.55|19.8001|17.3501|21.7998|27.7501|27.4997|24.65|23.2999|27.05|26.2001|38.1001|26.6498|28.6|26.25|31.5999|31.5502|35.3498|43.7001|50.25|49.6998|42.9501|43.85|34.7999|39.2499|41.5499|40.0499|44.7499|43.8|42.9001|44.6|50.0501|48.0498|43.9999|37.8497|36.6|37.1999|35.9|34.3999|35.3498|34.7503|39.5007|48.3999|58.5007|62.7006|60.3998|63.1006|61.9006|75.3998|71.1006|80.1006|90.3998|84.9006|92.1338|81.765|62.5087|63.99|55.8431|69.0263|51.9919|54.3619|46.9556|51.9919|55.695|70.4088|65.728|51.271|50.165|55.38|50.56|40|28.72|35.76|38.92|46.24|39.88|47.56|43.8|35.96|34.88|43.92|41.48|40.76|32.2|31.48|32.84|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|91.66|
2025-07-04 03:18:53|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|
2025-07-04 03:18:58|usa_0335|RF|price|0|2.5542|3.0601|3.3068|3.3809|3.3562|3.3068|3.9115|3.9978|4.7382|5.4292|5.4785|5.9844|7.1813|8.6496|8.1437|7.9586|8.045|8.0944|6.8111|5.059|5.75|6.0214|5.7993|5.6636|6.2065|6.2065|6.8975|6.3916|5.7508|6.4409|5.4748|6.5329|8.6493|8.9253|10.4435|10.9956|10.5815|11.6397|11.5017|13.3419|15.5364|13.664|14.0688|13.1073|12.6518|14.1194|14.1447|12.5506|14.7773|15.0304|16.4474|17.4089|17.7632|18.9271|19.5344|20.9261|22.4696|25.6073|29.7571|34.1599|33.9575|33.249|29.3522|32.6417|28.0365|31.1235|24.2915|20.3441|18.4717|16.0931|18.3705|22.1154|23.0263|25.9109|23.3684|24.2429|27.8138|28.4616|26.4535|27.0122|26.2348|27.3522|27.7328|30.1215|29.5709|29.8641|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|23.52|
2025-07-04 03:19:04|usa_0338|COG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:05|usa_0339|AME|price|0||||||||||||||||||||||||||||1.8696|1.9081|1.9437|1.277|1.4074|1.7778|1.8519|1.9081|2.0193|2.4815|2.3141|2.2222|2.4074|2.5926|2|2.0193|1.8889|1.8341|2.1852|2.6296|2.5007|2.6859|2.6667|2.5378|2.7778|2.6119|3.1852|2.797|3.2963|3.1304|3.4815|3.4815|4|4.4356|4.3422|2.5556|3.3052|2.7037|3.4074|2.9348|2.8237|2.8519|2.5926|3.1393|3.843|4.0889|4.5259|3.8933|4.7244|5.5126|5.5185|4.3141|5.7022|4.8904|5.4296|6.3496|7.1496|7.597|9.1556|8.9837|10.5689|11.9259|12.4|12.7319|12.6044|13.3215|14.0385|12.9037|14.1511|15.3511|17.6356|19.2089|20.8178|19.5156|20.9867|18.12|13.4267|13.8978|15.3689|15.5156|16.9956|18.4267|17.8444|21.2311|26.1667|29.2467|29.9333|21.98|28.0667|32.34|33.2733|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|180.96|
2025-07-04 03:19:10|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|58.32|
2025-07-04 03:19:15|usa_0342|FLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:19|usa_0343|NLSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:20|usa_0344|TXT|price|0||||||||||||||||||||||||||||4.1425|4.4075|4.675|4.0825|5.5075|6.34|6.5675|7.2075|8.2225|7.605|7.8775|7.645|9.565|10.1725|12.1525|12.6525|12.7525|13.5|13.095|12.72|12.595|14.1575|14.5325|17.0625|16.875|20|19.97|21.25|23.5625|26.25|33.19|32.5|31.25|38.5|35.845|30.315|37.97|38.69|41.155|38.69|38.345|30.44|27.155|23.095|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.675|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|80.29|
2025-07-04 03:19:27|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|
2025-07-04 03:19:32|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.38|20.38|19.63|21.25|20|19.63|21|22.38|26.13|28|27.75|29|28.5|29.75|29.31|26.88|25.63|22.69|26.25|23.13|20.81|20.63|22.06|21.25|19.19|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|17.17|16.18|
2025-07-04 03:19:36|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0396|0.038|0.0419|0.0461|0.0772|0.1857|0.25|0.2589|0.2151|0.3471|0.3371|0.3572|0.5478|0.2901|0.0922|0.0992|0.086|0.1189|0.1591|0.1473|0.1854|0.171|0.1285|0.1206|0.191|0.1827|0.2255|0.2796|0.3747|0.487|0.369|0.5812|0.5108|0.5482|0.7627|0.8845|0.6148|0.5138|0.286|0.219|0.1988|0.287|0.3232|0.299|0.3847|0.3927|0.2298|0.3005|0.598|0.5|0.3458|0.37|0.3693|0.325|0.3385|0.2994|0.3065|0.3443|0.3609|0.3797|0.3925|0.4617|0.4375|0.4885|0.4801|0.5549|0.4988|0.7093|0.7322|0.8882|1.4275|1.779|2.7295|2.6075|4.0628|5.1703|6.145|5.6225|6.1215|5.2707|3.5938|4.525|4.218|5.0255|5.9108|7.307|10.6148|12.534|12.9898|15.0095|19.499|25.567|24.486|18.547|18.163|13.497|19.537|27.749|46.729|40.78|61.527|86.402|117.02|132.76|120.07|108.92|159.295|
2025-07-04 03:19:41|usa_0348|LH|price|0||||||||||||||||||||||18.2553|19.3291|17.1815|16.3761|19.8661|22.0137|26.846|27.3829|29.5306|27.1145|23.6245|38.3898|40.806|45.9067|62.8197|53.1551|44.2959|45.6382|38.3898|36.779|39.4636|32.7521|30.6045|28.7252|27.9199|27.6514|28.4575|32.2152|28.4575|21.2104|20.1357|17.9887|16.1085|8.3219|6.1749|7.5173|5.7731|5.6371|3.7595|4.0269|4.9665|3.49|2.9531|3.7584|6.1746|5.9061|7.9196|9.2619|16.564|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1754|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.0789|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2053|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4884|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2512|132.4175|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5337|144.3242|145.3293|108.5782|142.7006|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3323|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|232.74|262.51|
2025-07-04 03:19:48|usa_0349|KEY|price|0||||||||||||||||||||||||||||8.745|8.22|9.535|7.05|8.315|11.085|12.39|15.225|16.57|16.85|12.26|12.695|14.845|17.32|16.285|14.895|14.035|15|15.94|15.25|12.5|14.125|15.69|17.125|18.125|19.315|19.375|22|25.25|24.375|27.94|31.815|35.405|37.81|35.63|28.88|32|30.31|32.13|25.81|22.13|19|17.63|25.31|28|25.8|26.05|24.14|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.89|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|22.38|17.23|16.02|17.42|12.52|9.24|10.76|14.4|15.81|14.21|16.75|17.14|15.99|17.42|
2025-07-04 03:19:54|usa_0350|MSI|price|0||||||||||||||||||||||||||||31.8675|37.9167|48.7784|36.75|30.555|33.3959|38.7917|34.5625|38.0625|43.8959|44.695|51.1876|60.9584|77.2917|101.9318|117.8335|107.6251|118.1368|104.1368|123.0835|135.3335|127.4701|156.6368|178.2202|133.0001|123.6668|146.4168|120.1668|142.9168|141.1668|177.6368|167.7202|133.4435|141.7501|122.6401|100.0534|142.4735|170.9168|221.0836|205.3335|343.5837|340.667|212.1702|202.5802|141.7501|99.8201|115.9201|109.2001|105.1401|99.4001|100.9401|71.2601|60.5501|57.8201|66.0101|83.6501|98.0001|123.2001|127.7501|126.2801|120.4001|104.7901|127.8201|154.2102|158.1302|160.3702|141.0501|175.0002|143.9201|123.6901|123.9001|129.7101|112.2801|65.1001|51.3801|49.98|31.01|29.61|46.41|60.1301|54.3201|49.14|45.64|59.7101|63.4901|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|170.06|188.05|216.85|232.32|271.7|242.2|209.6|223.97|257.71|286.13|293.28|272.24|313.09|354.98|386.05|449.63|462.23|437.81|420.46|
2025-07-04 03:20:00|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|16.5|22.98|20.51|21.1|21.05|22.67|24.91|28.6|27.52|32.84|38.7|38.2|38.78|56.68|51.56|63.26|54.65|55.89|53.13|48.38|58.07|71.04|77.8|80.42|99.75|119.13|94.66|107.69|72.94|49.63|58.96|61.84|63.43|63.52|65.34|49.39|56.66|64.31|69.32|67.17|62.88|57.75|68.12|59.5|67.18|72.43|75.16|70.25|79.15|82.27|78.28|75.62|86.04|92.5|80.19|87.86|69.69|68.92|55.09|58.2|59.28|72|78.59|74.32|72.48|67.17|73.99|70.92|64.8|53.5|51.41|55.63|56.98|57.38|32.74|42.52|47.33|64.11|77.66|79.54|77.11|91.73|110.33|90.71|90.21|100.58|97.2|92.41|112.87|102.49|97.76|106.74|97.69|79.1|74.71|83.59|
2025-07-04 03:20:06|usa_0353|VRSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|30.5|27.91|30.66|27.25|34.44|32.71|34|34.49|39.83|46.89|49.04|46.815|50.23|61.55|59.29|65.07|65.75|60.5|60.2|61.33|64.85|70.48|75.25|71.72|75.97|78.63|80.16|81.39|82.37|80.06|83.91|81.98|96.32|101.76|108.64|120.8|106.01|133|145.07|155.59|149.68|137.77|166.81|184.38|201.93|175.95|175.26|201.74|221.99|214.8|165.13|171.03|172.19|187.69|225.97|239.63|233.47|233.93|268.09|264.25|276.86|294.58|306.27|
2025-07-04 03:20:10|usa_0354|HSIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|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|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|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|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|
2025-07-04 03:20:15|usa_0355|AMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|19.3333|23.25|24.75|11.9583|19.9167|17.3333|20.125|18.1667|26.9583|31.6667|29.5|37.9583|36.5833|31.3333|41|37.8733|46.9867|47.8867|41|29.74|33.5333|27.7133|40.6333|41.8667|46.3933|54.58|50.37|53.54|67.74|62.03|68.33|72.42|80.25|106.61|86.89|100.11|105.13|108.35|128.76|127.51|117.46|90.74|90.06|82.85|41.92|41.71|58.19|65.01|67.35|79|60.77|78.01|99.22|109.37|101.45|78.05|95.95|111.81|109.45|123|130.15|153.57|163.94|182.64|216.88|200.05|205.4|200.36|212.24|214.78|218.6|170.99|159.76|162.4|140.77|144.7|145.3|163.94|165.86|189.83|205.25|189.58|148.67|136.72|97.44|107.11|92.14|83.35|84.74|59.14|74.56|68.38|101.7|149.03|154.21|151.09|164.51|140.95|116.6|111.85|158.43|142.42|149.89|130.34|151.42|167.47|156.23|177.8|184.92|168.03|196.77|
2025-07-04 03:20:20|usa_0356|SLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6802|23.4939|24.0136|24.003|23.8651|22.2741|22.9424|19.9513|21.6802|21.7438|23.0696|25.191|28.3412|29.7625|29.6988|29.1155|32.149|33.4324|32.5733|35.6386|37.813|32.6051|33.5173|32.4142|37.0069|38.3009|43.5406|50.5941|49.6395|54.9535|64.2237|59.631|68.4134|72.3167|81.0248|107.6583|116.1119|118.4771|140.8361|145.5031|131.4068|123.8548|99.1305|86.413|87.7389|68.7316|27.4714|11.4553|24.3318|46.5105|53.2882|60.7447|58.3794|67.1724|71.606|79.7626|87.898|61.6781|70.6832|82.2552|85.1084|84.9281|81.3006|91.3345|93.5407|94.2302|97.985|106.7249|116.0482|107.4674|126.2413|136.1692|116.5573|114.7224|119.8348|102.758|112.9298|114.6587|114.0754|113.0889|112.2192|107.4674|107.0537|102.7049|106.6294|103.4474|83.878|95.3757|85.2463|86.71|97.4546|45.715|52.2806|49.1834|63.1949|72.1317|82.448|73.0077|73.894|81.18|46.15|40.16|33.72|23.52|30.05|37.3|45.17|55.13|56.64|69.61|67.92|57.7|61.9|
2025-07-04 03:20:24|usa_0357|SJM|price|1|||||||||||||||||||||||||||||||||||||||||||||||25.1293|24.4684|22.7486|23.1456|20.7648|21.9557|22.3516|18.781|17.4582|18.517|18.517|25.5263|28.8329|27.1131|25.9902|25.1293|23.278|26.4522|22.7486|25.5933|21.0298|18.517|16.9294|19.0456|23.5425|26.0822|27.6801|28.727|35.3931|33.88|36.7157|33.5|36.61|40|36.28|40.04|43.77|46.59|52.3|41.81|44.5|46.65|49.62|47.57|45.71|43.5|39.26|44.63|49|47.49|55.82|55.81|53.43|46.78|49.88|48.74|44.56|45.15|39.4|50.03|52.73|60.07|61.07|61.43|64.28|62.16|75.07|77.92|77.02|78.78|79.63|76.8|85.64|88.63|103.23|112.52|111.21|96.39|96.68|99.64|104|103.15|115.92|111.69|117.39|128.32|126.98|154.16|131.31|135.85|126.72|121.9|106.05|126.89|114.08|111.12|108.32|104.88|122.63|111.19|105.68|103.61|114.91|109.35|112.2|116.41|130.99|131.11|122.86|140.58|136.93|132.32|150.66|152.8|154.41|150.65|113.84|131.55|114.85|117.95|113.51|106.89|116.27|104.13|
2025-07-04 03:20:29|usa_0358|SRCL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:20:30|usa_0359|DOV|price|0||||||||||||||||||||||||||||5.9643|6.4246|6.5284|5.1893|6.654|6.8632|6.592|6.4866|6.9888|6.9268|6.7594|7.3453|7.6801|8.0149|7.8475|9.1231|10.1693|10.0136|9.8462|9.5114|8.6309|10.8405|12.1797|12.8058|12.3471|15.3167|15.4004|15.9863|16.907|17.5765|20.6332|22.7256|24.192|25.4441|22.9332|20.6767|24.5268|22.0159|23.4354|27.3725|30.3856|32.0596|27.1583|31.4302|27.1583|23.9978|25.2098|20.1611|24.8214|27.4529|23.4354|16.994|19.525|16.2173|20.0607|23.6831|26.6159|25.9597|28.1894|26.0267|28.0823|25.3035|24.3594|27.3123|27.1114|32.5149|33.0975|31.765|32.8229|32.6823|34.2491|34.1152|30.861|27.9751|32.3877|27.1516|22.0426|17.6636|22.1565|25.953|27.8613|31.303|27.9818|34.9589|39.1371|44.0183|45.3977|31.2025|38.8692|42.1435|35.8963|39.8334|43.9982|48.7992|51.9998|60.1486|64.6415|65.9869|73.413|64.8407|57.8909|55.7922|56.6478|46.1545|49.4882|51.9258|55.9537|59.4407|60.482|64.8569|64.7519|73.7681|81.517|79.2812|73.2|88.53|70.95|93.8|100.2|99.56|115.26|83.94|96.56|108.34|126.25|137.13|150.6|155.5|181.6|156.9|121.32|116.58|135.41|151.94|147.65|139.51|153.81|177.19|180.45|191.74|187.6|175.68|183.23|
2025-07-04 03:20:36|usa_0360|FAST|price|0||||||||||||||||||||||||||||||||||||||||||||0.5353|0.5078|0.5275|0.6456|0.6378|0.7697|0.8534|1.1406|1.3203|1.2031|1.3594|1.5469|1.4297|1.0938|1.5313|1.6641|1.1953|1.3556|1.4512|0.7813|1.375|1.0956|1.6387|1.4728|1.4044|1.4963|1.5822|1.8009|1.715|1.7031|1.9369|1.7806|2.0759|2.3537|2.4069|1.9737|2.3369|1.7619|2.1212|2.3606|3.1094|3.3556|3.5519|3.6|3.8475|3.4562|3.8281|3.8181|4.8913|5.9175|5.0362|4.8238|4.485|4.3812|5.2325|5.6762|5.0525|5.7412|5.395|6.1738|4.3563|4.0187|4.1463|4.8375|5.205|5.9988|6.2737|6.6487|7.4887|8.1037|8.9975|8.32|10.9025|13.525|10.0775|10.7475|11.6625|12.8325|11.4475|12.5675|11.8775|12.325|12.3725|11.225|11.89|10.3588|10.545|9.1525|10.205|12.25|11.0975|10.445|11.745|12.875|10.8825|11.395|13.6725|13.6475|12.0325|14.505|13.0725|16.0775|16.295|16.335|18.475|15.625|21.42|22.545|24.415|25.14|26|25.805|32.03|29.7|24.96|23.02|23.66|26.97|29.495|27.32|32.385|38.57|31.42|35.71|35.955|38.775|42|
2025-07-04 03:20:42|usa_0361|LRCX|price|0|||||||||||||||||||||||||||||0.164|0.136|0.0807|0.1082|0.1584|0.1918|0.2167|0.2778|0.286|0.264|0.3693|0.464|0.6693|0.8807|1.1333|1.0833|1.0333|0.9333|1.3417|1.2417|1.4917|2.1333|1.9917|1.525|1.1667|0.8667|0.8877|0.9377|1.125|1.2377|1.55|0.975|0.9377|0.6377|0.3333|0.5937|0.9667|1.5563|2.0333|3.7187|4.506|3.75|2.094|1.45|2.375|2.965|1.695|2.322|2.932|1.798|0.89|1.08|1.139|1.826|2.223|3.23|2.512|2.68|2.188|2.891|2.886|2.895|3.047|3.568|4.3|4.672|4.533|5.062|4.734|5.14|5.326|4.323|3.822|3.615|3.149|2.128|2.277|2.6|3.416|3.921|3.732|3.806|4.185|5.178|5.666|4.428|3.798|3.702|4.462|3.774|3.178|3.613|4.146|4.434|5.12|5.445|5.5|6.758|7.47|7.934|7.0235|8.135|6.533|7.942|8.26|8.406|9.471|10.573|12.836|14.143|18.504|18.407|20.316|17.285|15.17|13.617|17.901|18.784|23.111|29.24|24|32.346|33.175|47.227|59.524|65.07|56.915|71.915|53.761|42.615|36.6|42.03|53.012|64.286|62.677|78.326|97.157|106.485|81.608|72.23|72.7|97.34|
2025-07-04 03:20:47|usa_0362|TSCO|price|0||||||||||||||||||||||||||||||||||||||||||||0.2687|0.2875|0.3156|0.3493|0.2625|0.2656|0.2406|0.25|0.2469|0.3312|0.2844|0.2672|0.2579|0.2406|0.225|0.2469|0.1844|0.2579|0.311|0.2469|0.3|0.3195|0.3414|0.2375|0.2|0.2562|0.207|0.1375|0.1062|0.175|0.1999|0.2374|0.426|0.575|0.8874|0.7945|0.94|0.8255|1.184|1.6405|1.9495|1.936|2.091|1.572|1.8605|2.1825|2.455|2.2825|2.647|3.317|2.7635|2.413|2.2355|2.575|2.6025|2.3045|1.797|1.976|1.452|2.1025|1.807|1.803|2.066|2.421|2.6485|2.9025|3.0485|3.966|4.849|5.986|6.688|6.253|7.015|9.056|8.306|9.889|8.836|10.413|11.7548|13.434|15.516|14.126|12.08|12.302|15.764|17.012|17.988|16.864|17.1|18.092|18.236|13.47|15.162|13.794|10.842|12.658|14.95|12.604|15.298|18.176|16.688|19.552|21.76|18.088|18.688|16.91|26.358|28.668|28.116|35.416|37.212|40.522|47.72|46.674|38.77|37.176|44.994|47.008|44.22|40.61|43.006|52.344|54|58.186|53.06|55.1|52.77|
2025-07-04 03:20:52|usa_0363|NOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|
2025-07-04 03:20:55|usa_0364|TDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|24.44|24.42|25.89|36.38|41.32|45.71|45.55|37.32|36.04|34.23|29.84|32.84|36.38|48.12|47.97|53.77|52.2|61.81|72.28|82.31|86.94|86.6|96.92|116.29|127.32|144.95|131.83|150.96|156.84|135.67|154.57|184.19|170.58|182.62|196.33|217.87|231.09|218.84|226.03|223.49|262.74|290.57|249.75|217.56|266|254.47|271.42|300.79|340.94|372.65|322.73|453.99|497.46|518.19|591.29|363.01|458.21|489.08|596.23|584.63|679|638.29|609.29|684.29|523.66|531.83|610.16|719.79|821.56|851.82|981.64|1233.8|1329.67|1402.88|1276.15|1377.2|1520.64|
2025-07-04 03:20:59|usa_0365|COH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:00|usa_0366|KSU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:01|usa_0367|TRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:02|usa_0368|CHD|price|0||||||||||||||||||||||||||||||||||||||||||||2.2917|1.8542|1.8958|1.9167|1.5|1.5208|1.7292|1.8125|1.5417|1.74|1.74|1.6983|1.9067|2.3958|2.2292|2.4167|2.3383|2.5208|2.6983|2.4483|2.995|3.3958|3.625|4.1667|4.4483|2.865|3|3.0633|3.7083|3.6217|4.2417|4.3083|4.4383|4.9083|5.2217|5.525|5.0717|5.06|5.455|5.8317|6.6|7.2183|7.63|7.015|8.405|8.8675|9.05|9.235|8.2575|9.23|9.105|9.7775|10.6625|12.5875|12.115|11.76|13.5175|13.56|14.0875|15.5225|14.03|13.0575|13.5775|14.185|15.1125|16.7375|15.6775|16.235|17.255|19.835|20.27|22.1|22.88|24.595|27.735|26.995|26.785|32.315|30.855|30.025|33.14|34.535|34.975|35.08|39.405|42.71|40.565|41.95|42.44|46.09|51.445|47.92|44.19|49.87|51.88|48.45|50.17|50.36|53.16|59.37|65.76|71.23|73.06|75.24|70.34|64.18|77.3|93.71|87.23|87.35|85.22|82.57|102.5|99.38|92.66|71.44|80.61|88.41|100.23|91.63|94.56|104.31|103.68|104.72|104.71|110.09|96.11|
2025-07-04 03:21:08|usa_0369|XLNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:09|usa_0370|EFX|price|0||||||||||||||||||||||||||||5.245|6.16|7.215|6.335|6.1|6.895|7.09|6.325|6.14|6.825|6.43|6.285|8.225|7.925|8.385|10.215|11.195|11.875|14.125|14.815|13.19|16.875|16.625|20.94|21.38|20.13|26.25|26.38|30.63|27.13|37.25|31.44|35.44|36.5|36.31|35.69|34.19|34.38|35.69|28.13|23.56|25.25|26.25|26.94|28.69|31.25|36.68|21.9|24.15|29.9|27|21.74|23.14|19.99|26|22.27|24.5|25.82|24.75|26.36|28.1|30.69|35.71|34.94|38.02|37.24|34.34|36.71|40.6|36.45|44.42|38.12|36.36|34.48|33.62|34.45|26.52|24.45|26.1|29.14|30.89|35.8|28.06|31.2|35.6|38.85|34.72|30.74|38.74|44.26|46.6|46.58|54.12|57.59|58.93|59.85|69.09|68.03|72.54|74.74|80.87|93|97.09|97.18|111.37|114.29|128.4|134.58|118.23|136.74|137.42|105.99|117.92|117.81|125.11|130.57|93.13|118.5|135.24|140.67|140.12|119.45|171.88|156.9|192.84|181.13|239.51|253.42|292.79|237.1|182.78|171.43|194.36|202.84|235.3|183.18|247.29|267.52|242.46|293.86|254.85|243.56|259.37|
2025-07-04 03:21:14|usa_0371|PNR|price|0|||||||||||||||||||||||||||||2.7454|2.5607|2.2115|2.3268|2.9413|3.6531|3.3889|3.8657|3.9239|3.521|3.605|3.887|4.8495|5.7063|5.2077|4.9709|5.488|5.4393|6.0387|6.5625|6.5154|6.7387|7.0006|7.7729|7.9273|9.4651|8.4007|10.2709|9.2401|10.5664|11.896|11.6341|14.5519|14.2698|10.8283|13.3666|11.3319|15.3611|13.4741|12.9268|12.4433|11.9195|8.9816|8.1221|8.5552|11.3487|10.3314|12.2586|15.0992|16.1434|12.4802|11.6005|11.8692|13.1148|13.3868|15.3443|19.8099|22.59|23.4428|29.2515|26.1894|28.7479|24.5106|23.1809|27.3645|22.9593|17.5872|21.0858|20.9246|25.9006|22.2811|23.3757|21.4216|23.5167|23.2145|15.8949|14.5519|17.2044|19.8233|21.6902|23.9196|21.623|22.5833|24.5173|25.3768|27.1026|21.4954|22.355|31.9712|25.7059|29.8895|33.0053|35.4228|38.7401|43.6087|52.1571|53.2786|48.4302|43.978|44.6025|42.232|46.1672|34.2745|33.2605|36.4368|39.143|43.1386|37.6523|42.1582|44.6831|45.6367|47.4229|45.7508|42.08|43.35|37.78|44.51|37.2|37.8|45.87|29.76|37.99|45.77|53.09|62.32|67.49|72.63|73.03|54.21|45.77|40.63|44.98|55.27|64.6|64.75|72.71|85.44|76.67|97.79|100.64|87.48|102.66|
2025-07-04 03:21:19|usa_0372|ATVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:20|usa_0373|MHK|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|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|
2025-07-04 03:21:26|usa_0374|NTAP|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.8906|1.9219|2|1.5|2.1875|3.2031|1.8206|2.7269|3.1406|3.7662|4.5163|5.2188|6.8438|13.25|12.5775|13.625|18.5|50.19|73.94|86.19|119|53.63|22.75|12.48|13.3|17.95|17.45|8.46|8.97|10.81|13.26|15.98|24.69|22.38|18.61|19.29|24.47|31.84|26.67|25.51|27.33|31.2|37.07|29.65|36.5|37.6|37.21|28.34|31.49|23.22|24.2|25.55|13.53|14.83|18.3|22.46|27.05|29.13|34.67|42.3|53.25|54.73|52.11|47.52|40.96|37.74|38.825|32.67|26.91|36|34.89|41.12|38.81|42.34|35.61|38.84|42.8|37.8|36.25|31.15|34|21.93|23.64|26.35|33.94|38.32|39.85|43.42|44.42|61.5|66.58|77.52|78.49|63.77|72.85|58.49|55.88|53.4|43.77|44.3|43.89|66.44|74.69|79.59|89.3|86.51|73.25|71.33|69.27|66.23|62.89|78.01|72.78|87.2|102.21|126.98|115.31|122.1|89.75|107.25|
2025-07-04 03:21:30|usa_0375|BBY|price|1.5051421657592|||||||||||||||||||||||||||0.2548|0.3011|0.3937|0.3011|0.227|0.3889|0.5881|0.8981|1.1804|0.7081|0.5833|0.6248|1.3981|1.4537|1.3844|1.8981|2.7639|4.0144|3.2089|3.9311|4.9167|3.0422|2.7089|3|2.2778|2.1389|2.5278|2.4444|1.4167|1.5|1.5144|1.8956|3.2367|7.8056|7.2222|8.64|12.8067|21.1689|20.2222|31.28|27.7778|35.8889|28.4444|27.8356|11.4444|24.4667|23.6222|26.2133|31.7289|33.0444|30.8|14.1333|18.4533|23.0533|25.8|34.6733|41.3333|36.1667|35.1733|31.0133|37.5867|33.56|36.2867|47.66|48.24|56.66|53|47|54.97|46.65|48.29|43.95|51.05|43.02|46.69|44.77|20.71|38.38|35.1|36.28|42.83|45.52|42.25|31.39|42.72|31.22|31.76|25.59|27.09|22.07|18.72|17.74|13.11|25.99|27.55|36|40.55|25.93|27.66|31.89|39.41|34.65|34.7|36.74|31.78|32.08|32.17|38.48|45.7|51.81|59.39|54.26|59.61|76.53|68.25|79.56|64.59|74.41|62.67|63.65|80.64|76.73|78.09|110.91|108.8|116.27|116.24|116.51|106.86|89.93|82.06|70.69|85.3|74.52|72.67|76.45|70.94|73.64|84.82|100.4|90|66.69|66.28||
2025-07-04 03:21:36|usa_0376|TSN|price|0||||||||||||||||||||||||||||7.8933|9.1433|9.9467|8.3767|9.9867|12.5667|13.3|12.5733|12.9733|10.8867|11.0533|14.4467|15.6667|15.0267|14.22|13.82|15.52|12.7667|15.1133|15.5333|13.76|15.64|15|17.4467|16.98|15.1333|17.84|17.4133|22.3667|19|18.78|23.04|20.5|19.25|21.69|19.88|21.25|20.69|22.5|16.44|16.25|11.13|8.75|10|12.75|13.47|9.21|10.02|11.55|12.48|15.51|11.63|11.22|7.75|10.62|14.13|13.24|18.05|20.95|16.02|18.4|16.68|17.8|18.05|17.1|13.74|14.86|15.88|16.45|19.41|23.04|17.85|15.33|15.95|14.94|11.94|8.76|9.39|12.61|12.63|12.27|19.15|16.39|16.02|17.22|19.19|19.42|17.36|20.64|19.15|18.83|16.02|19.4|24.82|25.68|28.28|33.46|44.01|37.54|39.37|40.09|38.3|42.63|43.1|53.33|66.66|66.79|74.67|61.68|61.71|62.63|70.45|81.07|73.19|68.85|59.53|53.4|69.43|80.74|86.14|91.04|57.87|59.71|59.48|64.44|74.3|73.76|78.94|87.16|89.63|86.06|65.93|62.25|59.32|51.04|50.49|53.75|58.73|57.14|59.56|57.44|63.81|55.94|
2025-07-04 03:21:42|usa_0377|WYNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13|14.57|17.69|17.66|27.85|34.47|39.13|42.88|68.41|69.9|49.01|45.64|54.97|70.16|69.32|68.63|90.98|97.68|87.34|148.86|117.67|97.53|87.49|80.56|43.97|21.17|35.99|70.89|59.98|75.83|85.77|86.48|104|127.66|133.07|135.49|107.94|126.25|104.89|115.43|113.51|119.97|125.6|150.76|189.25|234.32|201.64|187.08|151.69|125.88|100.26|53.22|67.65|94.14|101.81|100.74|88.31|115.18|137.13|145.28|168.95|176.04|174.44|128.94|93.41|119.32|121.5|108.245|138.05|63.31|84.51|70.98|112.61|125.45|126.76|84.31|86.32|81.75|54.3|66.56|82.57|107.21|106.17|92.21|88.55|101.79|89.7|97.62|88.95|82.33|88.49|
2025-07-04 03:21:46|usa_0378|NWL|price|0||||||||||||||||||||||||||||18.79|20|26.11|15.17|20.41|26.52|27.89|36.47|38.37|37.96|30.19|30.94|34.67|33.31|28.54|30.3|34.99|19.63|23.13|22.25|21|25.5|24.38|24.75|25.88|26.75|30.63|30|31.5|33.5|39.75|40|42.5|48.44|49.81|46.06|41.25|47.5|46.38|28.56|29|24.81|25.75|22.81|22.75|26.5|25.1|22.71|27.57|31.96|35.06|30.87|30.33|28.35|28|21.67|22.77|23.2|23.5|20.04|24.19|21.94|23.84|22.65|23.78|25.19|25.83|28.32|28.95|31.09|29.43|28.82|25.88|22.87|16.79|17.26|9.78|6.38|10.41|15.69|15.01|15.2|14.64|17.81|18.18|19.13|15.78|11.87|16.15|17.81|18.14|19.09|22.27|26.1|26.25|27.5|32.41|29.9|30.99|34.41|38.09|39.07|41.11|39.71|44.08|44.29|48.57|52.66|44.65|47.17|53.62|42.67|30.9|25.48|25.79|20.3|18.59|15.34|15.42|18.72|19.22|13.28|15.88|17.16|21.23|26.78|27.47|22.14|21.84|21.41|19.04|13.89|13.08|12.44|8.7|9.03|8.68|8.03|6.41|7.68|9.96|6.2|5.4|
2025-07-04 03:21:52|usa_0379|WU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|22.5|21.85|20.74|20.03|24.72|21.94|25.63|25.23|13.83|12.65|15.94|19.26|19.39|17|15.78|17.36|18.39|21.19|19.97|15.99|18.28|18.12|16.6|18.35|13.41|14.88|16.83|18.51|17|16.33|16.37|16.24|17.78|19.7|21.3|17.85|18.01|19.14|18.94|20.26|21.7|20.15|18.95|19|19.47|19.22|21.18|18.94|16.83|18.47|20.09|23.05|27.43|19.74|21.67|21.78|21.8|24.84|23.28|20.78|17.96|19.4|16.05|13.45|13.51|11|11.66|13.07|11.93|13.71|12.2|12.16|10.71|10.48|8.37|
2025-07-04 03:21:55|usa_0381|JWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:57|usa_0382|DGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.782|3.719|5.141|4.235|4.219|4.204|5.469|4.125|4.4531|5.5625|6.8438|6.5|7.6406|9.9375|17.8906|28.6875|35.5|22.2175|37.425|30.85|35.855|41.425|43.025|30.765|28.45|29.845|31.9|30.32|36.555|41.415|42.475|44.11|47.775|52.565|53.27|50.54|51.48|51.3|59.92|61.16|53|49.87|51.65|57.77|52.9|45.27|48.47|51.67|51.91|47.48|56.43|52.19|60.38|58.29|49.77|50.47|53.97|57.72|59.1|49.36|58.06|61.15|59.9|63.43|58.27|56.461|60.63|61.79|53.54|57.92|58.69|60.68|67.06|76.85|72.52|61.47|71.14|71.45|81.41|84.63|91.9|98.19|111.16|93.64|98.49|100.3|109.94|107.91|83.27|89.92|101.81|107.03|106.79|80.3|113.96|114.49|119.17|128.34|131.97|145.31|173.01|136.86|132.98|122.69|156.44|141.48|140.56|121.86|137.88|133.11|136.88|155.25|150.86|169.2|179.63|
2025-07-04 03:22:01|usa_0383|SIG|price|1|||||||||||||||||||||||||||||||||||||||||||||||7.086|6.6667|5.206|4.586|4.166|4.166|10|6.6667|7.5|8.754|10.834|10.42|9.666|10.958|14.166|13.3333|10.75|12.6667|19.166|16.6667|16.916|18|17.5|16|16.166|18.584|20.374|21.666|17.666|29.3333|33.8|25|27.9|24.634|26.834|31.666|35.314|34.9|42.5|40.6|38.82|42.56|39.26|41.28|36.18|36.4|38.52|37.8|46.0398|47.8402|49.78|39.88|37.9|27.7|27.7|20.46|10.18|7.04|15.87|22.08|25.21|27.36|32.02|29.77|35.18|42.48|43.75|42.84|43.11|45.58|48.77|43.92|51.76|62.58|68.73|73.11|74.66|79.55|101.32|101.79|120.01|121.11|134.13|121.22|150.94|116|108.56|87.91|81.26|77.67|65.84|61.16|65.57|52.9|38.88|57.74|56.05|24.36|23.18|18.14|16.04|24.31|10.06|10.74|22.28|40.62|59.75|64.34|89.18|86.13|70.2|60.96|65.24|76.81|73.58|80.49|69.83|99.48|98.03|84.13|91.68|59.23|59.3|84.09|
2025-07-04 03:22:08|usa_0384|NEM|price|0||||||||||||||||||||||||||||36.9922|34.0518|31.3837|29.7572|29.605|25.7271|29.0361|27.8664|29.7252|28.0667|35.9506|35.51|30.7027|32.9781|39.46|35.7183|43.5622|36.7599|40.25|45|36|42.75|41.88|42.5|45.38|56.63|49.38|47.38|44.75|38.75|39|44.94|29.38|30.56|23.63|24.25|18.25|17.5|19.88|25.88|24.5|22.44|21.63|17|17.06|16.12|18.61|23.6|19.11|27.69|26.33|27.51|29.03|26.15|32.46|39.09|48.61|46.63|38.76|45.53|44.41|42.25|39.03|47.17|53.4|51.89|52.93|42.75|45.15|41.99|39.06|44.73|48.83|45.3|52.16|38.76|40.7|44.76|40.87|44.02|47.31|50.93|61.74|62.81|61.43|54.58|53.97|62.95|60.01|51.27|48.51|56.015|46.44|41.89|29.95|28.1|23.03|23.44|25.44|23.05|18.9|21.71|23.36|16.07|17.99|26.58|39.12|39.29|34.07|32.96|32.39|37.51|37.52|39.07|37.71|30.2|34.65|35.77|38.47|37.92|43.45|45.28|61.74|63.45|59.89|60.27|63.38|54.3|62.02|79.45|59.67|42.03|47.2|49.02|42.66|36.95|41.39|35.84|41.87|53.45|37.22|48.28|58.26|
2025-07-04 03:22:13|usa_0385|WEC|price|0||||||||||||||||||||||||||||5.6|5.4667|5.6533|5.5167|6.35|6.9733|6.6867|7.6967|8.3233|7.9433|8.67|8.87|8.855|9.39|9.46|10.01|9.65|12.625|11.94|12.69|12.94|13.565|14|14.19|15.315|14.19|14.44|13.5|13.44|12.25|12.44|13|14.375|15.345|15.19|15.78|15.72|13.03|12.53|11.72|9.625|9.97|9.905|9.97|11.28|10.79|11.885|11.25|11.28|12.455|12.635|12.15|12.6|12.7|14.5|15.285|16.725|16.075|16.305|15.95|16.855|17.75|19.5|19.96|19.53|19.995|20.15|21.57|23.73|24.26|22.115|22.515|24.355|21.995|22.61|22.45|20.99|20.585|20.355|22.585|24.915|24.705|25.37|28.9|29.43|30.5|31.35|31.29|34.96|35.18|39.57|37.67|36.85|42.89|40.99|40.38|41.34|46.55|46.92|43|52.74|49.5|44.97|52.22|51.31|60.07|65.3|59.88|58.65|60.63|61.38|62.78|66.43|62.7|64.65|66.76|69.26|79.08|83.37|95.1|92.23|88.13|87.65|96.9|92.03|93.59|88.95|88.2|97.07|99.81|100.64|89.43|93.76|94.79|88.24|80.55|84.17|82.12|78.46|96.18|94.04|108.98|104.2|
2025-07-04 03:22:18|usa_0387|MKL|price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|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|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|
2025-07-04 03:22:24|usa_0389|XEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:25|usa_0390|O|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0521|8.2942|8.7784|10.2309|10.2309|10.8943|10.0469|10.0469|11.0153|11.5625|11.1364|12.71|13.0441|12.3178|13.1651|12.7729|12.0467|12.0467|10.168|11.4995|11.1993|9.9888|9.3207|11.4075|11.2865|12.0467|12.831|14.3127|14.0415|14.2352|16.0025|17.7553|16.5351|16.9467|17.3098|18.438|19.1981|19.3676|21.6191|20.2053|21.8031|24.4903|22.1565|24.2482|23.154|20.9364|23.4445|21.2075|23.9287|26.8241|27.3083|24.3935|27.0662|26.1656|24.8099|22.0403|24.7905|22.418|18.2249|21.2269|24.839|25.0907|29.7196|29.371|32.6538|33.1186|33.8449|32.4311|31.2206|33.8546|37.5054|40.4493|39.5971|38.9386|43.9161|40.5945|38.4931|36.1496|39.568|43.0155|39.5002|46.2014|49.9684|42.9864|45.8915|49.9975|60.5335|67.1669|64.8137|55.6625|57.6477|53.4352|55.3817|55.2171|50.0943|52.0892|55.0912|61.0467|71.2341|66.7892|74.2554|71.3019|48.2834|57.6186|58.8291|60.2042|61.4922|64.6297|62.8092|71.59|69.3|68.26|58.2|63.43|63.32|59.79|49.94|57.42|54.1|52.82|63.42|53.41|58.01|57.61|
2025-07-04 03:22:30|usa_0391|PLL|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|73.59|40.95|56.25|42.39|55.42|57.99|36.82|29.56|13.31|10.05|9.13|9.17|6.65|5.75|
2025-07-04 03:22:32|usa_0392|VMC|price|0||||||||||||||||||||||||||||14|15.1267|14.5433|12.25|11.3333|11.4167|12.5833|12.96|12|13.0833|15.5|13.5833|16.0833|17.25|15.4167|16.1267|15.6267|16.1667|15.2933|17.96|16.8767|19.1667|18.1667|17.6667|19.21|18.8767|19.7933|20|20.2933|21.6267|26.1667|29|34.0433|36.5|35.5633|33.73|43.8533|41.31|48.25|36.63|39.94|45.81|42.69|40.19|47.88|46.83|53.75|43.2|47.94|47.52|43.8|36.16|37.5|30.23|37.07|39.91|47.57|47.44|47.55|50.95|54.61|56.83|64.99|74.21|67.75|86.65|78|78.25|89.87|116.48|114.54|89.15|79.09|66.4|59.78|74.5|69.58|44.29|43.1|54.07|52.67|47.24|43.83|36.92|44.36|45.6|38.53|27.56|39.35|42.73|39.71|47.3|52.05|51.7|48.41|51.81|59.42|66.45|63.75|60.23|65.73|84.3|83.93|89.2|94.97|105.57|120.36|113.73|125.15|120.48|126.68|119.6|128.37|114.17|129.06|111.2|98.8|118.4|137.31|151.24|143.99|108.07|115.85|135.54|148.31|168.75|174.07|169.16|207.58|183.7|142.1|157.71|175.11|171.56|225.44|202.02|227.01|272.92|248.68|250.43|257.23|233.3|260.82|
2025-07-04 03:22:39|usa_0393|RSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|13|12.2933|10.7933|16.5|7.2533|9.5|7.2933|10.5867|8.7533|11.46|12.5|13.2333|10.8|13.3133|12.5267|12.7133|12.5333|13.9867|13.2267|15.1133|15.0933|17.0867|18.0467|19.2933|19.84|22.36|22.32|24.0067|23.5267|25.0333|28.34|26.8933|26.8067|27.1133|27.82|30.64|32.71|31.35|29.24|29.7|29.98|24.79|17.15|24.41|26.57|28.31|29.02|29.73|30.49|29.86|30.04|30.85|28.06|27.55|30.56|26.46|27.51|29.33|33|33.94|33.36|33.2|34.16|37.97|39.02|40.25|40.56|39.17|41.2|43.99|47.65|51.31|50.45|57.05|62.81|63.73|66.06|67.61|66.23|68.36|72.66|72.09|80.38|86.64|86.55|89.63|75.06|82.05|93.35|96.3|99.35|110.01|120.06|139.45|132.5|130.87|136.04|128.99|135.22|153.17|142.51|164.91|191.44|194.34|200.84|201.18|242.16|246.61|
2025-07-04 03:22:43|usa_0395|LLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:44|usa_0397|AAP|price|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|14.8333|16.36|15.3333|17.85|15.36|16.5067|22.4833|24.5267|25.72|28.1467|24.3333|22.64|32.7133|34.0133|43.9267|36.87|41.2|38.93|31.28|35.02|38.83|40.2|38.52|34.26|32.88|34.68|41.48|25.5|41.04|42.6|46.46|36.49|41.92|45.53|51.69|61.42|65.91|66.35|55.04|63.34|88.79|89.64|73.37|67.9|79.57|83.02|82.7|100.3|125.95|119.83|124.15|145.78|149.69|144.5|167.53|193.27|163.03|158.28|163.7|143.81|148.36|145.67|100.87|83.31|115.98|107.82|143.37|163.17|170.53|170.19|156.93|165.56|95.6|118.95|147.38|150.41|186.07|197.28|210.23|232.56|209.4|222.9|182.87|174.73|119.79|126.65|71.55|52.03|83.83|72.98|59.64|35.85|37.72|33.31|51.6|
2025-07-04 03:22:49|usa_0398|JAZZ|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|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|
2025-07-04 03:22:52|usa_0399|EMN|price|0||||||||||||||||||||||||||||||||||||||||||||23.75|20.125|23.875|27.1875|25.25|27.8125|29.75|32|31.1875|34.5|30.4375|29.1875|27.625|26.875|31.75|31|29.7813|33.7188|31.125|25.2188|22.375|21.0313|25.875|19.9375|23.8438|22.75|23.875|18.4688|24.375|24.61|23.815|18.15|19.51|24.395|23.45|19.085|18.385|14.495|15.835|16.75|19.765|21.34|23.115|23.775|28.865|29.5|27.575|23.485|25.795|25.59|27|27.01|29.655|31.665|32.165|33.365|30.545|31.225|34.43|27.53|15.855|13.4|18.95|26.77|30.12|31.84|26.68|37|42.04|49.66|51.035|34.265|39.06|51.69|50.37|57.01|68.05|69.87|70.01|77.9|80.7|86.21|87.35|80.89|75.86|69.26|81.82|64.72|67.51|72.23|67.9|67.68|75.21|80.8|83.99|90.49|92.64|105.58|99.96|95.72|73.11|75.88|77.83|73.83|79.26|46.58|69.64|78.12|100.28|110.12|116.75|100.74|120.91|112.06|89.77|71.05|81.44|84.34|83.72|76.72|89.82|100.22|97.97|111.95|91.32|88.11|74.66|
2025-07-04 03:22:58|usa_0400|GPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:59|usa_0401|CHRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.595|6.5|6.22|5.0325|6.485|6.36|9.1875|8.4225|9.9375|9.3125|12.375|14.085|15.72|13.69|13.945|14.48|14.46|16.8|16.765|13.51|15.6|16.35|17.72|18.625|18.955|20.75|22.92|23.195|27.76|25.765|29.1|32.065|37.03|49.09|53.3|44.58|40.89|48.05|52.52|54.29|54.12|54.4|54.84|50.96|55.03|45.61|52.15|57.75|58.73|55.85|55.66|69.92|80.19|74.13|78.84|68.47|69.78|65.49|58.53|58.58|63.22|59.46|56.31|59.59|58.35|52.39|63.79|66.32|74.89|73.22|62.39|67.78|62.02|74.23|74.25|70.46|73.26|77.29|68.68|76.1|89.09|93.71|83.66|97.92|84.09|86.99|84.35|84.78|78.2|66.2|79.06|102.19|93.87|95.43|93.67|87|107.63|107.71|101.37|96.31|91.56|99.37|94.35|86.13|86.39|76.14|88.12|110.37|103.32|102.4|95.95|
2025-07-04 03:23:03|usa_0402|UHS|price|0|||||||||||||||||||||||||||||1.0625|1.1725|0.8287|1.14|1.75|1.7962|1.9688|1.7188|1.6875|1.4063|1.6563|1.7663|1.6725|2|2.0475|2.5313|2.9375|3.2662|3.5313|3.0625|3.1563|3.625|4.2813|5.5475|6.6413|6.5325|6.8125|7.1575|8.22|9.625|10.8125|12.595|14.4375|14.595|10.4375|12.97|10.8125|11.9375|6.47|9|12.25|16.375|21.4075|27.9375|22.075|22.75|24.4|21.39|20.625|24.5|25.575|22.55|20.385|19.81|24.725|26.86|23.035|22.945|21.75|22.25|26.2|31.09|23.815|23.37|25.395|25.13|29.965|27.715|28.63|30.75|27.21|25.6|26.845|31.61|28.015|18.785|19.17|24.425|30.965|30.5|35.09|38.15|38.86|43.42|49.41|51.53|34|38.86|41.91|43.16|45.73|48.35|63.87|66.96|74.99|81.26|82.07|95.76|104.5|111.26|117.71|142.1|124.81|119.49|124.72|134.1|123.22|106.38|124.45|122.08|110.94|113.35|118.41|111.44|127.84|116.56|133.77|130.39|148.75|143.46|99.08|92.89|107.02|137.5|133.39|146.43|138.37|129.66|144.95|100.71|88.18|140.89|127.1|157.77|125.73|152.44|182.46|184.93|229.01|179.42|187.9|181.15|
2025-07-04 03:23:09|usa_0403|WAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|4.5625|6.0625|8.25|8.1875|7.595|6.6875|8.97|11.0475|9.53|12.485|14.735|16.75|21.8125|26.265|26.565|30.28|26.5|47.625|62.42|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|310.39|330.98|269.53|342.58|309.63|266.54|274.21|329.23|344.23|290.12|359.89|370.98|368.57|349.04|
2025-07-04 03:23:14|usa_0404|CTXS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:23:15|usa_0406|TAP|price|0||||||||||||||||||||||||||||9.25|9.06|13.185|12.06|10.25|11.435|11.185|9.125|10.5|9|9.81|9.56|8.25|8.81|9.31|10.435|8.125|9.06|8.75|9.25|8.375|8.185|8.185|9.06|11.06|8.935|8.935|10.97|9.5|10.625|13.31|18.94|16.625|17.5|17|22.97|28.22|27|24.75|27.065|26.25|24|30.26|31.595|40.155|32.72|25.09|22.5|26.7|33.735|31.15|28.15|30.625|24.25|24.49|26.88|28.05|34.725|36.17|33.96|37.835|38.585|31|32.005|33.495|34.31|33.94|34.45|38.22|47.31|46.23|49.835|51.62|52.57|54.33|46.75|48.92|34.28|42.33|48.68|45.16|42.06|42.36|47.22|50.19|46.89|44.74|39.61|43.54|45.25|41.61|45.05|42.79|48.93|47.86|50.13|56.15|58.86|74.16|74.44|74.52|74.45|69.81|83.02|93.92|96.18|101.13|109.8|97.31|95.71|86.34|81.64|82.07|75.33|68.04|61.5|56.16|59.65|56|57.5|53.9|39.01|34.36|33.56|45.19|51.15|53.69|46.38|46.35|53.38|54.51|47.99|51.52|51.68|65.84|63.59|61.21|67.25|50.83|57.52|57.32|60.87|48.09|
2025-07-04 03:23:20|usa_0407|KIM|price|0.0094614264919942||||||||||||||||||||||||||||||||||||||||||||7.9733|7.9733|8.2222|8.14|8.5289|8.3889|8.8622|8.1956|9|8.6667|9.2933|9.6267|10.8333|10.3767|11.3333|10.6667|11.7933|12.3767|12.3333|13.27|12.2933|13.0833|12.5|11.3767|12.5|13.27|13.75|13.4167|14.3333|14.6667|15.6|16.2967|16.395|16.05|16.07|15.15|17.56|18.1|20.465|20.83|25.49|21.37|24.05|27.275|26.95|27.695|32.83|29.62|40.64|37.13|39.24|44.43|48.74|48.07|37.33|41.52|39.17|39.91|35.29|22.58|7.62|12.02|9.84|12.64|15.64|15.59|15.07|17.21|18.34|19.54|19.03|17.47|19.26|19.41|19.49|19.52|22.4|23.78|22.55|21.48|21.88|22.92|22.38|24.95|26.85|24.1|24.71|26.77|28.78|28.12|32.1|26.61|22.09|20.29|20.18|18.16|14.4|14.51|16.69|16.09|18.5|17.39|19.21|21.56|9.67|10.91|11.15|10.26|18.75|21|21.33|22.6|24.7|25.33|22.11|21.38|19.53|19.19|20.26|17.94|19.61|18.63|21.73|23.72|21.24|19.98|21.6|
2025-07-04 03:23:26|usa_0408|RMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.1094|0.8125|0.8281|0.9688|1.2344|1.375|1.0938|1.5156|1.625|1.7581|2.2188|2.8519|3.25|5.6725|3.5313|4.1487|4.1413|5.2188|8.9225|6.6875|7.8125|9.97|10.1|12.6375|12.7|13.48|10.05|7.35|7.15|7.6425|7.995|9.8|10.995|10.385|11.2975|12.74|11.9025|12.775|14.1|16.4975|19.9125|19.155|21.99|23.475|20.125|24.61|25.185|20.63|21.435|26.265|21.09|17.87|21.5|18.74|17.67|20.365|22.6|26.135|31.825|30.405|32.81|34.64|30|30.95|28.79|25.4|30.91|31.2|40.47|41.57|46.36|45.13|52.82|47.08|44.69|50.63|49.27|56.06|71.78|56.37|50.96|53.69|57.82|63.23|64.79|62.05|71.97|77.87|76.96|84.69|98.47|103.58|115.34|113.87|103.97|122.03|135.11|154.97|147.29|192|171.43|212.56|194.02|246.52|263.55|260.48|242.51|209.63|218.3|208.13|218.99|218.5|147.87|172.02|198.03|191.42|244.12|228.69|223.85|258|
2025-07-04 03:23:31|usa_0410|FNF|price|0||||||||||||||||||||||||||||||||||||||||||||7.2444|5.9121|4.2467|4.1218|3.6222|3.3307|4.9961|4.7463|6.2035|5.1626|5.0377|5.2459|5.0377|3.9969|5.6206|7.8897|10.3669|12.2405|13.2605|11.2621|10.1588|4.9961|6.6615|5.0586|4.7879|4.6006|6.0994|8.1811|12.3029|8.9167|8.1811|8.9583|8.2575|8.7848|10.5265|9.5759|10.9359|11.3731|10.242|10.013|12.9136|13.1911|12.4348|12.6915|15.2104|10.9706|11.8866|14.8287|16.8966|15.8002|12.976|13.8711|16.5704|16.6606|16.4455|12.1294|10.1379|12.7193|8.7432|10.2004|12.3168|13.5381|9.3885|10.4641|9.34|10.2837|9.0138|10.9012|9.4926|9.8049|10.9221|10.5335|11.0539|12.5111|13.3646|14.8426|16.3414|17.5072|16.5219|18.4579|22.5172|21.8164|22.7323|19.2489|23.905|25.5079|25.6675|24.6128|24.0577|23.5234|26.0214|25.612|23.565|27.0206|31.1077|32.9327|37.7201|38.4699|36.1628|37.8258|30.2222|35.1343|38.739|42.6898|43.5934|23.9163|29.4724|30.0972|37.5759|39.0851|41.7766|43.5838|50.1588|46.9482|35.5284|34.7978|37.62|34.93|36|41.3|51.02|53.1|49.42|62.06|56.14|65.08|56.06|
2025-07-04 03:23:35|usa_0411|SIRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||41.3|20.3|39.4|26.3|40.6|44.4|86.9|98.8|72.5|41.3|73.8|162.5|184.4|169.4|218.8|385|190|342.5|260|304.7|255|445|570|443.1|528.8|299.4|124.4|121.9|35.9|116.3|53.2|37.7|10|6.4|7.3|16.9|18.2|31.6|34|30.8|32|76.2|56.2|64.8|65.4|67|50.7|47.5|39.2|35.4|32|30.2|34.9|30.3|28.6|19.2|5.7|1.2|3.5|4.3|6.3|6|8.7|9.5|12|16.3|16.5|21.9|15.1|18.2|23.1|18.5|25.9|28.9|30.8|33.5|38.8|34.9|32|34.6|34.9|35|38.2|37.3|37.4|40.7|39.5|39.5|41.7|44.5|51.5|54.7|55.2|53.6|62.4|67.7|63.2|57.1|56.7|55.8|62.55|71.5|49.4|58.7|53.6|63.7|60.9|65.4|61|63.5|66.2|61.3|57.1|58.4|39.7|45.3|45.2|54.7|38.8|28.3|23.65|22.8|22.545|22.97|
2025-07-04 03:23:40|usa_0412|MKC|price|2|||||||||||||||||||||||||||||||||||||||||||5.6875|5.375|5.2025|4.9375|4.75|5.5325|5.25|5.5325|5.9075|5.72|5.6875|5.11|6.1575|5.9075|6.5325|5.9075|6.625|7.1725|8.375|7.265|8.345|7.1575|7.595|8|8.015|6.845|8.125|7.2975|9.3125|9.825|10.1|11.3|10.75|12.25|13.13|11.575|11.895|11.565|13.45|13.35|14.345|15.635|17.725|16.775|18.225|18.995|16.92|16.955|15.61|16.415|17.225|18.21|19.36|19.145|18.645|17.92|19.105|17.225|18.79|20.225|14.885|15.675|15.26|16.285|17.84|18.555|19.285|19.935|22.005|23.825|25.095|23.895|24.35|25.225|28.18|30.72|32.28|33.635|34.54|33.825|34.5|33.2|36.155|34.845|37.165|37.69|39.25|39.64|42.96|46.63|48.535|50.98|45.6|49.21|52.075|47.565|51.09|53.39|50.5|62.44|75|67.99|78.02|81.435|84.625|73.095|87.58|103.1|93.49|84.28|89.06|86.29|85.82|95.17|92.72|84.07|85.18|74.32|85.73|82.08|64.83|68.86|72.22|80.03|78.41|82.61|72.73||
2025-07-04 03:23:46|usa_0413|AEE|price|0|||||||16.125|16.5|17.125|19.25|16.875|21.375|25.25|25.25|28|28.75|29.25|24.5|23.875|22.375|23.125|23.25|23.625|24.125|23.875|26.25|26.75|28.625|27.125|26.375|25.625|29.75|30.125|29.75|34.125|38.625|33|35.875|37.125|37.375|39.125|41.375|44|39.25|35.125|31.625|35|35.375|35.375|37.25|37.375|41.75|41|40.25|37|38.5|36.875|37.688|38.438|43.25|42.125|39.75|41.9375|42.6875|36.1875|38.375|37.8125|32.75|30.9375|33.75|41.875|46.3125|40.95|42.7|38.4|42.3|42.75|43.01|41.65|41.57|39.05|44.1|42.91|46|46.09|43.1081|46.15|50.14|49.01|55.3|53.49|51.24|49.82|50.5|52.79|53.73|50.3|49.01|52.5|54.21|44.04|42.23|39.03|33.26|23.19|24.89|25.28|27.95|26.08|23.77|28.4|28.19|28.07|28.84|29.77|33.13|32.58|33.54|32.67|30.72|35.02|34.44|34.84|36.16|41.2|40.88|38.33|46.13|42.2|37.68|42.27|43.23|50.1|53.58|49.18|52.46|54.59|54.67|57.84|58.99|56.63|60.85|63.22|65.23|73.55|75.11|80.05|76.8|72.83|70.36|79.08|78.06|81.36|80.04|81|89.01|93.76|90.36|80.55|88.92|86.39|81.67|74.83|72.34|73.96|71.11|87.46|89.14|100.4|96.04|
2025-07-04 03:23:52|usa_0415|TIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:23:53|usa_0416|AMTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0001|53.7001|53.1601|46.2|43.2|41.1|39.6|42.72|38.4|30.6|18.66|14.7|6.72|8.04|4.86|4.5|4.83|3.615|1.76|1.76|1.68|1.4|1.1407|1.09|1.1|
2025-07-04 03:23:55|usa_0417|SEE|price|0||||||||||||||||||||||||||||9.815|10.25|14.5|9.44|12.5|15.875|16.125|18.44|22.625|25.065|22.5|11.56|12.56|12.25|12.125|14.625|15.81|7.015|6.94|8.065|9.065|10.765|11|13.765|14|17.065|16.815|18.625|20.815|20.565|23.75|27.47|30.875|32.75|18.375|15.94|25.53|24.595|32.44|25.655|25.905|27.155|26.19|22.625|15.25|16.665|18.625|18.245|20.41|23.54|20.135|8.445|18.65|20.065|23.83|23.615|27.07|24.865|26.635|23.175|26.635|25.97|24.895|23.73|28.085|28.935|26.04|27.06|32.46|31.6|31.02|25.56|23.14|25.25|19.01|21.99|14.94|13.8|18.45|19.63|21.86|21.08|19.72|22.48|25.45|26.66|23.79|16.7|17.21|19.31|15.44|15.46|17.51|24.11|23.95|27.19|34.05|32.87|34.17|34.88|42.43|45.56|51.38|46.88|44.6|48.01|45.97|45.82|45.34|43.58|44.76|42.72|49.3|42.79|42.45|40.15|34.84|46.06|42.78|41.51|39.83|24.71|32.85|38.81|45.79|45.82|59.25|54.79|67.47|66.96|57.72|44.51|49.88|45.91|40|32.86|36.52|37.2|34.79|36.3|33.83|28.9|31.03|
2025-07-04 03:24:00|usa_0419|BLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:01|usa_0420|OKE|price|0.59505300353357||||||||||||||||||||||||||||1.9326|1.7115|1.9063|2.0683|1.8013|2.042|1.9654|2.1602|2.3966|2.4557|2.5913|2.8212|3.5128|3.7141|3.4187|3.4799|3.7491|3.6397|4.049|3.8586|4.1322|4.1869|5.0886|5.3359|5.2527|5.6905|5.7736|5.8831|5.6905|6.5112|7.6602|7.5092|8.9187|8.864|7.4698|7.4961|5.4169|6.1151|6.9621|6.3886|5.4716|5.5263|5.8415|8.6736|8.9493|9.4593|7.9666|7.5377|9.0259|9.5687|8.098|8.2906|8.0279|8.3037|9.131|8.7064|9.8708|9.1704|9.1923|11.7399|13.4908|12.6328|15.2986|12.5803|14.1167|14.4494|16.2879|18.2226|19.6978|21.1904|22.2147|21.8601|19.5358|21.0635|19.9079|13.9635|9.9058|11.4553|14.4888|15.8501|19.9823|21.51|20.3675|21.8076|29.2752|30.6147|31.8622|33.2892|35.7449|37.5965|38.9665|41.4091|41.733|44.9634|46.3554|49.4633|59.25|63.22|64.43|58.94|48.24|48.1|37.79|33.92|29.86|36.15|44.79|48.43|55.44|52.61|56.57|54.27|56.92|60.22|70.44|65.6|69.84|67.93|70.08|69.83|21.81|29.93|27.91|29|50.66|52.34|51.97|63.62|70.63|63.33|59.74|59.32|63.54|65.41|67.04|65.2|80.17|79.12|83.33|96.88|99.22|82.16|82.23|
2025-07-04 03:24:07|usa_0421|MXIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:08|usa_0422|EXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1287|17.6102|21.0759|17.8301|12.8866|14.0741|18.4722|19.3519|25.7204|25.9667|28.6407|18.1556|17.575|13.2824|7.3185|8.0398|13.2472|20.9968|23.3366|21.4278|17.9708|25.5181|23.9171|19.3431|24.8759|25.4301|23.75|34.12|48.49|58.14|61.44|60.9|60.49|51.59|67.55|71.83|77.88|84.68|87.79|93.68|108.68|116.72|125.58|107.24|107.37|113.1|117.09|129.03|147.69|145.57|120.01|106.32|124.9|131.5|110.15|119|130.48|132.17|110.08|60.03|86.6|91.78|123.15|175.87|166.93|168.78|177.27|192.17|97.14|95.91|86.49|95.03|105.01|100.25|148.46|138.99|125.48|149.09|184.75|168.1|164.88|
2025-07-04 03:24:11|usa_0423|MCHP|price|0|||||||||||||||||||||||||||||||||||||||||0.3538|0.642|1.1413|1.7119|1.6948|2.3299|2.5956|2.716|2.7783|3.5931|3.7412|3.6049|2.716|2.4444|3.6919|5.0252|4.4444|4.4074|6.6904|4.4444|3.1111|3.8711|3.2415|5.4815|5.1304|7.0193|7.6119|10.1393|14.6111|12.9444|11.02|7.3133|8.4367|10.4767|8.9333|12.9133|13.9433|13.715|10.225|12.225|9.95|12.375|11.98|16.685|13.21|15.77|13.42|13.295|13.005|14.81|15.06|16.075|18.15|16.775|16.21|16.35|17.765|18.52|18.16|15.71|16.365|15.27|14.715|9.765|10.595|11.275|13.25|14.525|14.08|13.87|15.725|17.105|19.005|18.955|15.555|18.315|18.6|16.54|16.37|16.295|18.385|18.625|20.145|22.375|23.88|24.405|23.615|22.555|24.45|23.7125|21.545|23.27|24.1|25.38|31.07|32.075|36.89|38.59|44.89|43.94|45.68|45.475|39.455|35.96|41.48|43.35|46.455|52.36|33.9|52.655|51.38|69.055|77.61|74.87|76.745|87.06|75.14|58.08|61.03|70.25|83.78|89.59|78.05|90.18|89.71|91.5|80.29|57.35|48.41|70.37|
2025-07-04 03:24:16|usa_0424|VAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:17|usa_0425|ULTA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.82|12.5|13.88|10.36|9.15|5.94|7.68|11.13|16.43|19.97|22.82|24.67|30.8|36.05|49.78|64.94|68.75|77.38|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|352.74|428.37|384.79|404.98|501.32|541.52|451.64|381.31|479.9|410.55|390.92|373.3|412.15|383.67|478.31|
2025-07-04 03:24:20|usa_0426|NLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.52|44|44.76|36.24|32.52|33|40|45|37.24|35|36|35.52|36.52|36.24|45.04|54.84|57.8|64|67.92|77.6|73.8|75.2|69.88|79.64|65.68|73.6|78.2|67.84|68.52|78.48|75.04|71.72|51.8|43.76|48.56|51.24|52.56|55.64|61.92|57.68|63.72|72.72|61.28|62.04|53.8|63.48|55.48|60.56|72.56|69.4|68.72|68.6|70.4|71.68|69.8|72.16|66.52|63.84|63.28|67.12|67.36|56.16|63.56|50.28|46.32|39.88|43.88|45.72|42.72|43.24|41.6|36.76|39.48|37.52|41.04|44.28|42|39.88|44.44|48.2|48.76|47.56|41.72|41.16|40.92|39.28|39.96|36.52|35.2|37.68|20.28|26.24|28.48|33.8|34.4|35.52|33.68|31.28|28.16|23.64|17.16|21.08|19.11|20.01|18.81|19.37|19.69|19.06|20.07|18.3|20.31|18.82|
2025-07-04 03:24:24|usa_0427|KLAC|price|0||||||||||||||||||||||||||||||||||||||||||||8.625|8.94|9.375|12.375|12.25|15.815|19.315|20.065|13.03|11.315|11.625|11.25|17.75|18.25|24.375|33.78|19.315|19.125|13.845|12.44|21.69|24.28|32.44|32.5|55.69|84.25|58.56|41.19|33.69|39.38|58.47|31.58|49.56|66.5|43.99|27.94|35.37|35.94|46.46|51.6|58.54|50.28|49.38|41.48|46.58|46.01|43.68|48.76|49.33|48.36|41.57|44.47|49.75|53.32|54.95|55.78|48.16|37.1|40.71|31.65|21.79|20|25.25|35.86|36.16|30.92|27.88|35.23|38.64|47.32|40.48|38.28|48.25|54.42|49.25|47.705|47.76|52.74|55.73|60.85|64.46|69.14|72.64|78.78|70.32|58.29|56.21|50|69.35|72.81|73.25|69.71|78.68|95.07|91.51|106|105.07|109.01|102.53|101.71|89.49|119.41|118.2|159.45|178.17|143.74|194.48|193.74|258.91|330.4|324.21|334.51|430.11|366.06|319.08|302.63|377.03|399.17|485.02|458.66|581.3|698.57|824.51|774.41|630.12|679.8|895.74|
2025-07-04 03:24:30|usa_0428|IFF|price|0||||||||||||||||||||||||||||17.67|18.16|20.7|19.44|22.64|23.49|23.79|26.07|32.12|33.43|30.73|34.24|34.96|36.48|37.04|33.31|37.55|36.5|39.13|41.63|46.25|51.63|49.75|48.25|48|47.88|47.63|43.63|45|43.75|50.5|49|51.5|47.13|43.44|33|44.19|37.56|44|34.5|37.63|35.06|30.19|18.25|20.31|22.06|25.13|27.69|29.71|34.97|32.49|31.85|35.1|31.09|31.93|33.08|34.92|35.5|37.4|38.2|42.84|39.5|36.22|35.64|33.5|34.32|35.24|39.54|49.16|47.22|52.14|52.86|48.13|44.05|39.06|39.46|29.72|30.46|32.72|37.93|41.14|47.67|42.42|48.52|55.59|62.3|64.24|56.22|52.42|58.6|54.8|59.58|66.54|76.67|75.16|82.3|85.98|95.67|104.28|95.88|101.36|117.4|109.29|103.26|119.64|113.77|126.07|142.97|117.83|132.53|135|142.91|152.61|136.91|123.96|139.12|134.27|128.79|145.09|122.69|129.02|102.08|122.46|122.45|108.84|139.61|149.4|133.72|150.65|131.33|119.12|90.83|104.84|91.96|79.59|68.17|80.97|85.99|95.21|104.93|84.55|77.61|73.55|
2025-07-04 03:24:36|usa_0429|AWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|23.04|19.6|20.88|18.09|19.11|20.07|22.47|21.61|20.76|23.06|25.51|27.42|29.37|30.17|32.55|33.43|33.3|36.11|36.87|40.69|40.26|40.82|42.01|44.66|48.79|48.82|54.02|55.02|48.93|53.58|60.6|67.61|82.12|75.15|73.08|76.49|80.07|82.32|90.42|81.42|85.29|89.38|88.53|104.69|115.31|121.52|121.88|115.12|122.22|141.02|149.65|140.05|155.48|178.46|188.86|159.55|131.84|140.91|152.42|141.84|148.11|126.34|130.8|121.5|130.26|144.93|125.92|146.24|141.25|
2025-07-04 03:24:40|usa_0431|FRT|price|0||||||||||||||||||||||||||||20.87|21.12|20.37|14.63|14.38|18.12|18.87|19.5|18.87|21.37|21.37|24.75|25|27.62|26.75|29.87|25|24.63|25.63|21.38|20.63|21.25|21.63|23.38|22.75|22.25|22.5|23.5|27.13|25.75|27|25.19|25.75|24.56|24.06|22.63|23.63|21.19|22.94|20.94|18.81|19.31|20.03|19.13|19|19.56|20.74|22|23|25.67|27.71|27|28.12|30.37|32|36.86|38.39|46.2|41.59|44|51.65|48.35|59|60.93|60.65|75.2|70|74.3|85|90.62|77.26|88.6|82.15|77.95|69|85.6|62.08|46|51.52|61.37|67.72|72.81|70.27|81.66|77.93|81.56|85.18|82.41|90.75|96.79|104.09|105.3|104.02|108.04|103.68|101.45|101.41|114.72|120.92|118.46|133.46|147.21|128.09|136.45|146.1|156.05|165.55|153.93|142.11|133.5|126.39|124.21|132.81|116.11|126.55|126.47|118.04|137.85|128.76|136.14|128.73|74.61|85.21|73.44|85.12|101.45|117.17|117.99|136.32|122.07|95.74|90.12|101.04|98.83|96.77|90.63|103.05|102.12|100.97|114.97|111.95|97.82|94.99|
2025-07-04 03:24:47|usa_0432|JNPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8333|30.3433|56.6667|131.78|145.56|218.94|126.06|37.96|31.1|9.7|18.95|12.62|5.65|4.8|6.8|8.17|12.47|15|18.68|26.02|24.57|23.6|27.19|22.06|25.18|23.8|22.3|19.12|15.99|17.28|18.94|19.68|25.17|36.61|33.2|25|22.18|21.07|17.51|15.05|23.6|27.02|26.67|30.68|22.82|30.35|36.92|42.08|31.5|17.26|20.41|22.88|16.31|17.11|19.67|18.54|19.31|19.86|22.57|25.76|24.54|22.15|22.32|22.58|25.97|25.71|27.6|25.51|22.49|24.06|28.26|27.83|27.88|27.83|28.5|24.33|27.42|29.97|26.91|26.47|26.63|24.75|24.63|19.14|22.86|21.5|22.51|25.33|27.35|27.52|35.71|37.16|28.5|26.12|31.96|34.42|31.33|27.79|29.48|37.06|36.46|38.98|37.45|36.19|39.93|
2025-07-04 03:24:50|usa_0433|MTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|17.25|22.19|20.06|21.5|28.06|24.75|25.5|29.63|38.19|40.94|40.03|44|54.38|41.16|43.25|42.14|51.85|45.26|36.87|26|32.06|29.79|36.65|35.95|42.21|44.4|49.14|47.22|51.31|47.5|46.58|50.98|55.2|60.34|60.57|66.15|78.85|89.57|95.51|102|113.8|97.12|94.86|98|67.4|51.33|77.15|90.59|104.99|109.2|111.63|124.44|151.21|172|168.67|139.96|147.71|184.75|155.85|170.74|193.3|213.22|201.2|240.09|242.59|235.68|253.18|256.13|302.46|328.65|341.46|284.74|339.13|344.76|364.92|419.83|418.56|478.91|588.54|626.16|619.52|575.03|578.63|608.98|565.58|723|840|704.4|793.28|690.51|805.55|965.75|1139.68|1155.69|1385.34|1377.36|1697.21|1373.19|1148.77|1084.12|1445.45|1530.21|1311.64|1108.07|1212.96|1331.29|1397.59|1499.7|1223.68|1180.91|1174.72|
2025-07-04 03:24:55|usa_0434|PII|price|0|||||||||||||||||||||||||||||||||||||4.2667|4.88|5.2533|5.3983|6.2567|7.66|4.1117|4.33|4.0333|4.34|5.1283|7.085|8.0417|6.6883|7.355|7.345|7.6875|8.5325|5.6575|5.9375|5.7825|8.1575|7.36|7.64|9.25|9.375|7.75|9.7975|7.9375|10.875|8.6575|9.0625|7.5325|7.9925|8.8125|9.9375|11.3|11.45|9.595|14.4375|15.925|16.25|15.5|14.65|12.43|15.35|18.5375|22.145|22.72|24|27.91|34.01|35.115|27|24.775|25.1|27.28|21.65|20.575|23.415|23.99|27.08|21.81|23.885|20.505|20.19|22.745|14.325|10.72|16.06|20.39|21.815|25.58|27.31|32.55|39.01|43.51|55.585|49.97|55.98|72.15|71.48|80.87|84.15|92.49|95|129.18|145.64|139.71|130.24|149.79|151.24|141.1|148.11|119.87|85.95|98.48|81.76|77.44|82.39|83.8|92.23|104.63|123.99|114.52|122.18|100.95|76.68|84.43|91.23|88.01|101.7|48.15|92.55|94.34|95.28|133.5|136.96|119.66|109.91|105.32|99.28|95.65|101|110.63|120.93|104.14|94.77|100.12|78.31|83.24|57.62|40.94|40.65|
2025-07-04 03:24:59|usa_0435|SWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:25:00|usa_0436|AES|price|0||||||||||||||||||||||||||||||||||3.2969|4.3689|5.5421|6.0276|3.1149|3.3981|4.4904|4.9758|4.8949|5.1982|5.6634|5|4.6875|4.9375|4.875|4.438|4.75|4.75|5.969|6.219|7.063|9.844|11.625|14.063|17.688|21.875|23.313|26.219|26.282|18.5313|23.6875|18.625|29.0625|29.5|37.375|39.375|45.625|68.5|55.375|49.96|43.05|12.82|16.35|9|5.42|2.51|3.02|3.62|6.35|7.42|9.44|8.53|9.8753|9.99|13.67|16.38|16.38|16.43|15.83|17.06|18.45|20.39|22.04|21.52|21.88|20.04|21.39|16.67|19.21|11.69|8.24|5.81|11.61|14.82|13.31|11|9.24|11.35|12.18|13|12.74|9.76|11.84|13.07|12.83|10.97|10.7|12.57|11.99|13.29|14.51|14.28|15.55|14.18|13.77|12.85|13.26|9.79|9.57|11.8|12.48|12.85|11.62|11.18|11.11|11.02|10.83|11.37|13.41|14|14.46|18.08|16.76|16.34|19.9|13.6|14.49|18.11|23.5|26.81|26.07|22.83|24.3|25.73|21.01|22.6|28.76|24.08|20.73|15.2|19.25|17.93|17.57|20.06|12.87|12.42|10.52|
2025-07-04 03:25:06|usa_0438|MAS|price|0||||||||||||||||||||||||||||10.5502|11.3195|10.77|7.5258|7.5258|10.1106|10.1106|9.5611|10.3304|12.0888|11.4294|11.592|13.0207|15.0032|13.1306|13.957|16.2649|13.8471|12.0888|10.6073|9.9479|12.1459|11.869|12.0888|13.7944|12.7481|13.2976|13.135|15.8253|15.7154|18.3529|20.1377|22.3664|26.1557|26.5953|21.7598|25.2765|24.8369|25.3908|27.2546|22.3136|18.0232|15.878|16.3792|22.5862|21.2235|21.9444|17.9705|21.54|24.1335|23.8346|17.188|18.5068|16.3704|20.9685|21.5224|24.0984|26.7623|27.4129|30.3582|32.1165|30.4812|27.9228|26.9733|26.5425|28.5646|26.059|24.1072|26.2612|24.0896|25.0303|20.3706|18.9991|17.4342|13.8295|15.7725|9.7853|6.1367|8.4226|11.359|12.1415|13.6449|9.46|9.6798|11.1304|12.2382|10.5766|6.2598|9.2138|11.7547|12.1943|13.2317|14.6472|17.8034|17.1353|18.709|20.019|19.5266|19.5178|21.03|22.1554|23.4742|23.4478|25.18|28.3|31.45|30.94|34.31|31.62|33.99|38.21|39.01|43.94|40.44|37.42|36.6|29.24|39.31|39.24|41.68|47.99|34.57|50.21|55.13|54.93|59.9|58.91|55.55|70.22|51|50.6|46.69|46.67|49.72|57.38|53.45|66.98|78.88|66.67|83.94|72.57|69.54|64.36|
2025-07-04 03:25:11|usa_0441|TRIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.67|34.57|43.29|33.42|41.97|52.4|61.53|72.93|82.82|105.2|110.21|98.37|76.91|86.35|85.77|67.2|86.51|64.04|61.15|60.25|47.29|41.71|36.49|43.6|34.53|41.78|56.53|50.65|53.68|51.78|44.05|40.97|30.35|15.69|18.34|21.1|27.21|53.68|40|32.41|27.37|25.91|18.91|24.62|17.61|19.29|16.62|16.28|21.47|27.68|17.58|13.92|14.41|14.34|13.2|
2025-07-04 03:25:14|usa_0442|LEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|34.15|40.15|35.555|37.625|49.775|48.41|50.25|43.22|36.94|46.73|38.7|37.75|45.84|55.01|60.37|72.38|81.01|80.99|88.72|92.51|94.65|109.65|116.32|103.87|123.17|111.54|114.09|118.71|136.6|140.51|136.67|172.69|179.87|180.66|195.7|145|117.24|135.71|137.76|117.99|141.42|89.04|112.93|108.01|158.83|177.65|176.28|159.86|170.73|149.84|128.45|126.05|124.27|136.64|142.62|132.68|137.32|144.85|114.57|112.72|94.78|87.96|91.05|
2025-07-04 03:25:18|usa_0443|CMS|price|0||||||||||||||||||||||||||||33.75|32.38|31.87|28.5|27.87|30|25.37|19|18.37|21.12|15.88|17.37|18.37|19.75|24.87|26.5|25.12|22.5|20.88|21.75|22.88|23.38|24.5|26.25|29.88|29.5|30.88|30.13|33.63|32.88|35.25|37|44.13|47|44|43.56|48.44|40.25|41.88|33.94|31.19|18.13|22.13|26.94|31.69|29.59|27.85|20|24.03|22.64|10.98|8.06|9.44|4.41|8.1|7.37|8.52|8.95|9.13|9.52|10.45|13.04|15.06|16.45|14.51|12.95|12.94|14.44|16.7|17.8|17.2|16.82|17.38|13.54|14.9|12.47|10.11|11.84|12.08|13.4|15.66|15.46|14.65|18.02|18.6|19.64|19.69|19.79|22.08|22|23.5|23.55|24.38|27.94|27.17|26.32|26.77|29.28|31.15|29.66|34.75|34.91|31.84|35.32|36.08|42.44|45.86|42.01|41.62|44.74|46.25|46.32|47.3|45.29|47.28|49|49.65|55.54|57.91|63.95|62.84|58.75|58.42|61.41|61.01|61.22|59.08|59.73|65.05|69.94|67.5|58.24|63.33|61.38|58.75|53.11|58.07|60.34|59.53|70.63|66.65|75.11|69.28|
2025-07-04 03:25:23|usa_0444|DHI|price|0||||||||||||||||||||||||||||||||||||||1.5396|1.3143|1.4644|1.5771|1.8399|2.4839|2.76|2.2079|2.0897|2.1104|1.526|1.672|2.4379|3.703|4.0472|3.703|2.8929|2.6869|2.9959|2.9619|2.8579|4.3399|4.7869|5.8719|5.7509|2.4289|3.4915|2.5428|2.5238|1.964|2.0968|1.983|2.0873|3.1|4.4076|4.7|5.0445|4.6356|7.2133|8.3778|13.015|9.31|8.675|9.6|14.05|16.35|21.63|26.5725|21.3045|24.8325|30.2325|29.24|37.61|36.22|35.73|33.22|23.82|23.95|26.49|22|19.93|12.81|13.17|15.75|10.85|13.02|7.07|9.7|9.36|11.41|10.87|12.6|9.83|11.12|11.93|11.65|11.52|9.04|12.61|15.17|18.38|20.625|19.78|24.3|21.28|19.43|22.32|21.65|24.58|20.52|25.29|28.48|27.36|29.36|32.03|30.23|31.48|30.2|27.33|33.31|34.57|39.93|51.07|43.84|41|42.18|34.66|41.38|43.13|52.71|52.75|34|55.45|75.63|68.92|89.12|90.37|83.97|108.45|74.51|66.19|67.35|89.14|97.69|121.69|107.47|151.98|164.55|140.93|190.77|139.82|127.13|128.92|
2025-07-04 03:25:29|usa_0445|FTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1971|20.2524|21.4639|19.1775|22.7805|30.9879|32.6511|31.366|28.2217|36.5202|33.796|26.457|34.0481|28.838|36.3801|39.4194|40.0216|36.3451|36.7933|42.7668|38.2009|33.9501|25.7497|28.5719|23.1166|20.4485|19.223|17.5143|19.293|24.9794|22.3113|18.8518|19.335|21.9751|20.7986|22.0242|21.639|13.7537|16.6249|17.6823|17.0451|14.8042|3.5085|4.9651|4.4188|6.6318|7.72|9.23|7.43|6.07|7.75|6.68|8.48|12.06|13.58|15.16|21.29|20.18|25.33|24.71|25.56|28.89|31.18|35.15|
2025-07-04 03:25:33|usa_0446|URI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.31|26|42|23.94|33.13|28.5|29.5|21.75|17.13|17.25|17.13|24.13|13.44|16.33|25.95|17.34|22.7|27.48|21.8|8.44|10.76|9.62|13.89|16.09|19.26|17.77|17.89|15.89|18.9|20.21|20.21|19.71|23.39|34.5|31.98|23.25|25.43|27.5|32.54|32.17|18.36|18.84|19.61|15.24|9.12|4.21|6.49|10.3|9.81|9.38|9.32|14.84|22.75|33.28|25.4|16.84|29.55|42.89|34.04|32.71|45.52|54.97|49.91|58.29|77.95|94.94|104.73|111.1|102.01|91.16|87.62|60.05|72.54|62.19|67.1|78.49|105.58|125.05|112.71|138.74|171.91|172.73|147.62|163.6|102.53|114.25|132.63|124.64|166.77|102.9|149.04|174.5|231.91|329.31|319.01|350.93|332.29|355.21|242.91|270.12|355.42|395.76|445.37|444.57|573.42|721.11|646.73|809.73|704.44|626.7|753.4|
2025-07-04 03:25:37|usa_0447|HTZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.79|19.55|24.57|23.06|17.64|16.52|15.16|15.2|18.08|12.01|10.59|8.09|3.51|3.54|3.66|3.3|7.34|
2025-07-04 03:25:40|usa_0448|IPG|price|0||||||||||||||||||||||||||||5.0833|5.4583|5.7917|4.895|5.8333|7.5417|6.9383|7.6667|9.5417|9.25|9.4167|10.3733|11.6267|10.3733|9.1667|10.3333|10.6667|9.9167|10.3333|11|10.71|12.46|12.5|13.25|14.46|15.75|15.6267|15.75|15.8333|17.5833|20.46|25.69|24.905|31.065|30.345|26.97|39.875|38.94|43.315|41.13|57.69|47.25|43|34.06|42.56|34.35|29.35|20.4|29.54|34.28|24.76|15.85|14.08|9.32|13.38|14.12|15.6|15.38|13.73|10.59|13.4|12.28|12.18|11.64|9.65|9.56|8.35|9.9|12.24|12.31|11.4|10.38|8.11|8.41|8.6|7.75|3.96|4.12|5.05|7.52|7.38|8.32|7.13|10.03|10.62|12.57|12.5|7.2|9.73|11.41|10.85|11.12|11.02|13.03|14.55|17.18|17.7|17.14|19.51|18.32|20.77|22.12|19.27|19.13|23.28|22.95|23.1|22.35|23.41|24.57|24.6|20.79|20.16|23.03|23.44|22.87|20.63|21.01|22.59|21.56|23.1|16.19|17.16|16.67|23.52|29.2|32.49|36.67|37.45|35.45|27.53|25.6|33.31|37.24|38.58|28.66|32.64|32.63|29.09|31.63|28.02|27.16|24.48|
2025-07-04 03:25:45|usa_0449|PVH|price|1||||||||||||||||||||||||||||6.085|7.665|9.815|5.205|8.325|10.05|13.76|15.78|19|20.97|20.21|24.58|26.56|25.56|23.76|30.23|35.38|33.25|18.88|14.38|15.75|15.38|15.75|10.13|10.5|13.25|10.75|11|13.5|13.13|14|14.25|12.06|11.69|13.75|9.19|6.31|8.75|8.5|8|6.75|8.44|9|11.88|12.91|15|13.7|8.54|12.3|15.24|11.8|13.52|11.85|13.28|14.38|17.14|17.45|18.07|18.97|22.79|27.21|25.88|33.9|28.45|36.13|40.2|35.53|45.76|55.15|55.9|52.06|47.8|42.09|42.21|35.4|24.51|19.02|29.03|35.38|40.15|39.29|63.01|51.89|61.34|58.37|70.41|71.55|74.41|77.19|88.8|79.43|109.99|118.87|115.41|131.79|124.57|120.87|125.57|110.18|114.35|110.26|103.35|116.04|90.95|73.38|95.6|101.06|106.98|93.81|101.03|119.29|126.81|155.08|159.67|153.52|120.79|109.11|128.99|88.92|87.16|87.17|49.23|48.66|58.29|85.26|113.18|104.62|109.33|95.01|72.78|61.92|51.32|89.9|85.81|89.64|74.35|120.26|108.8|101.99|98.46|89.6|68.98|72.425|
2025-07-04 03:25:51|usa_0450|EXPD|price|0||||||||||||||||||||||||||||||||||||||||||||1.0081|1.1094|1.0781|1.25|1.3594|1.3125|1.4063|1.6875|1.6331|1.6406|1.9375|2.2031|2.875|3|3.5475|5.235|4.8125|5.36|5.5|3.4688|5.25|6.75|6.8125|8.0225|10.9525|9.9375|11.875|11.265|13.4225|12.61|14.9975|11.8375|14.2375|15.25|16.58|13.97|16.325|17.975|17.23|17.2|18.83|19.68|24.705|25.85|27.94|26.775|24.905|28.39|33.755|43.195|56.01|44.58|40.5|41.32|41.3|47.3|44.68|45.18|43|34.84|33.27|28.29|33.34|35.15|34.77|36.92|34.51|46.23|54.6|50.15|51.19|40.55|40.96|46.51|38.75|36.35|39.55|35.73|38.04|44.06|44.25|39.63|44.16|40.58|44.61|48.18|46.105|47.05|45.1|48.81|49.04|51.52|52.96|56.49|56.48|59.86|64.69|63.3|73.1|73.53|68.09|75.9|75.86|74.29|78.02|66.72|76.04|90.52|95.11|107.69|126.6|119.13|134.29|103.16|97.46|88.31|103.92|110.12|121.13|114.63|127.2|121.57|124.79|131.4|110.77|120.25|114.25|
2025-07-04 03:25:57|usa_0451|HBAN|price|0||||||||||||||||||||||||||||||||||||||||||||15.272|14.704|16.224|18.13|17.25|18.25|20.75|22.5|24|23.88|23.88|23|26.38|26.25|29.38|36.13|36|36.44|33.5|25.13|30.06|30.94|35|26.56|23.88|22.38|15.81|14.69|16.19|14.25|16.35|17.31|17.19|19.7|19.42|18.19|18.71|18.59|19.51|19.85|22.5|22.03|22.98|24.91|24.74|23.9|24.14|22.47|23.75|24.13|23.58|23.93|23.75|21.85|22.74|16.98|14.76|10.75|5.77|7.99|7.66|1.66|4.18|4.71|3.65|5.39|5.54|5.69|6.87|6.64|6.56|4.8|5.49|6.445|6.4|6.895|6.39|7.37|7.87|8.26|9.65|9.97|9.54|9.73|10.52|11.05|11.31|10.6|11.06|9.54|8.94|9.86|13.22|13.39|13.52|13.96|14.56|15.1|14.76|14.92|11.92|12.68|13.82|14.27|15.08|8.21|9.035|9.17|12.63|15.72|14.27|15.46|15.42|14.62|12.03|13.18|14.1|11.2|10.78|10.4|12.72|13.95|13.18|14.7|16.27|15.01|16.76|
2025-07-04 03:26:03|usa_0452|RRC|price|0||||||||||||||||||||||||||||||||||||||||2.7333|4.1067|4.7067|5.5533|4.6667|4.6267|5.0667|5.2333|4.4267|4.5067|4.9067|5.4733|6.28|7.5733|9.1867|8.48|11.0733|12.3|11.5067|12.54|10.5667|10.6667|6.82|4.7533|2.2933|2.3333|4.0867|3.2933|2.1267|1.42|2.0867|3.2067|4.5867|3.6667|4|3.1667|3.0333|3.4333|3.7333|3.12|3.6|3.8067|4.18|4.56|6.3|8.0867|9.7333|11.66|13.64|15.5733|17.9333|25.74|26.34|27.31|27.19|25.24|27.46|33.4|37.41|40.66|51.36|63.45|65.54|42.87|34.39|41.16|41.41|49.36|49.85|46.87|40.15|38.13|44.98|58.46|55.5|58.46|61.94|58.14|61.87|69.87|62.83|81.04|77.32|75.89|84.31|82.97|86.95|67.81|53.45|52.04|49.38|32.12|24.61|32.38|43.14|38.75|34.36|29.1|23.17|19.57|17.06|14.54|16.73|16.99|9.57|11.24|6.98|3.82|4.85|2.28|5.63|6.62|6.7|10.33|16.76|22.63|17.83|30.38|24.75|25.26|25.02|26.47|29.4|32.41|30.44|34.43|33.53|30.76|35.98|39.93|40.67|
2025-07-04 03:26:07|usa_0453|WAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.125|7.19|5.315|5.375|6.565|5.625|6.315|6.5|10|11.565|12.815|14.75|13.125|9.875|12.22|10.44|12.97|9.095|8.875|5.315|5.19|5.015|5.875|6.35|7.5|5.45|6.15|7.445|7.125|7.04|7.02|5.805|6.955|7.925|8.52|7.12|9.02|9.345|10.66|10.245|10.74|13.64|13.45|16.3|18.7|13.565|15.19|17.245|18.265|18.73|17.22|18.83|24.31|25.615|19.875|13.19|16.085|18.765|20.42|21.06|19.945|23.895|26.445|33.915|32.86|26.435|34.975|37.685|39.005|40.145|43.77|51.055|53.43|62.87|74.27|77.5|82.59|81.04|86.89|95.01|94.24|88.05|71.12|79.29|70.23|81.65|83.02|78|91.5|75.75|81.43|81.4|98.58|104.88|70.25|73.72|71.76|71.86|77.8|48.13|57.57|61.88|73.2|79.16|82.3|86.21|92.11|96.17|82.08|81.35|99.81|101.06|109.67|106.27|126.9|145.68|158.05|181.77|189.59|181.35|209.35|
2025-07-04 03:26:13|usa_0454|FL|price|1||||||||||||||||||||||||||||57.75|60.25|30.25|25.37|31.5|30.62|28.87|28.62|29.5|28.25|28.75|32.63|29.37|30.37|24.87|22.62|24.57|16.07|14.76|15.27|15.66|15.91|15.54|14.54|11.19|19.02|19.14|20.88|20.26|21.38|28.16|18.9|21.63|22.87|14.3|8.39|5.1|9.63|10.44|6.96|5.97|11.81|14.05|14.05|12.88|13.17|16.41|14.42|15.41|15.66|11.04|9.75|10.07|11|14.96|17.9|24.74|24|22.5|24.4|26.92|26.66|25|19.44|22.72|23.18|27.17|23.19|22.44|23.79|18.56|14.89|13.69|12.65|15.06|14.62|7.36|11.89|11.08|10.48|11.29|15.35|13.59|15.93|17.86|21.52|21.73|21.86|26.24|30.59|33.02|33.5|34.35|34.87|36.13|34.7|38.6|46.53|47.53|56.01|53.22|59.45|70.55|67.75|67.56|61.44|59.62|66.77|68.54|77.34|47.19|30.08|49.15|43.08|48.81|47.14|55.89|57.21|41.06|43.51|37.97|25.63|29.39|36.88|43.82|58.98|57.06|47.67|44.68|29.31|28.37|31.7|43.51|41.99|26.87|20.99|28.16|20.85|29.06|23.19|20.05|12.27|24.74|
2025-07-04 03:26:18|usa_0455|CE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.26|15.84|17.25|19.39|20.97|20|17.85|25.1|30.48|38.74|36.81|42.26|37.31|49.72|30.96|11.46|13.37|20.82|25.44|32|32.43|28.58|32.94|41.15|43.73|50.9|39.41|43.38|45.15|39.07|37.75|44.26|43.54|47.95|51.97|54.73|53.55|64.65|60.62|58.59|55.03|71.26|56.19|65.15|65.71|69.28|63.76|82.05|89.92|94.34|104.32|107.72|99.74|111.92|113.93|86.89|98.61|105.69|122.14|123.35|71.27|85.87|106.88|130.21|151.49|148.58|153.35|158.54|144.64|120.72|91.99|103.05|105.92|108.52|123.3|151.18|169.64|138.05|139.29|68.25|57.2|53.51|
2025-07-04 03:26:22|usa_0456|ALKS|price|0||||||||||||||||||||||||||||||||||||||||||||3.9359|3.4439|2.2779|1.7515|1.0479|1.353|1.9089|3.1979|3.9064|4.4918|6.0268|7.6897|11.4387|6.8878|7.1338|10.1497|9.7807|12.2406|8.7967|7.1633|10.9172|13.4066|11.3796|14.1741|24.1713|45.5088|46.3747|38.0109|30.8771|21.5884|34.5375|19.2662|25.9375|25.6423|15.7534|7.7635|6.1695|8.9246|10.4498|13.5001|13.2836|15.7337|13.382|11.355|13.8642|10.2136|13.0081|16.5307|18.8136|21.6966|18.6168|15.596|13.1557|15.1925|14.366|18.1051|15.3401|11.6896|12.1619|13.0868|10.4793|11.9356|10.6466|9.0427|9.2592|12.7621|12.2505|14.4152|12.0832|12.7425|18.3019|15.0056|17.0818|18.2527|16.698|20.4174|18.2232|23.3202|28.2203|33.0812|40.0083|43.3834|49.5234|42.1829|57.6215|59.9928|63.3088|57.7297|78.1078|33.642|42.5273|46.2763|54.6892|57.5624|57.0409|50.0252|53.8528|57.0311|40.5003|41.7598|29.037|35.9052|22.1788|19.1973|20.073|14.1889|19.094|16.3044|19.6303|18.3806|24.127|30.3457|22.8872|25.8883|29.3126|21.9721|25.7112|27.7382|30.7984|27.5611|27.74|27.07|24.1|27.99|28.76|33.02|28.61|
2025-07-04 03:26:27|usa_0459|ASH|price|0||||||||||||||||||||||||||||18.1028|18.1028|17.1243|15.0449|13.3325|15.1036|14.859|14.859|14.6144|15.8424|13.0243|12.168|12.9019|13.1466|12.4763|16.5763|16.6986|19.9376|16.3904|17.3102|16.8797|17.4325|17.1879|16.3317|17.1879|18.778|19.3896|19.4483|21.469|19.6929|22.6921|26.6063|26.2687|27.7071|25.2608|22.6285|23.6707|20.0305|19.6342|16.454|16.1164|16.2681|17.1537|16.4834|17.5597|18.7878|19.6196|18.8612|22.5454|22.2665|19.8153|13.1074|13.9588|14.5165|15.0107|16.0724|21.557|22.746|25.8381|27.438|28.5633|33.0108|35.1635|27.027|28.3285|34.777|32.634|31.2054|33.8474|32.0958|31.2885|29.4587|23.2059|23.1423|23.5826|14.3061|5.1422|5.0541|13.7239|21.1461|19.3847|25.8186|22.7117|23.8615|24.8841|28.26|31.6164|21.5962|27.9664|29.8746|33.911|35.0314|39.3419|36.3524|40.8537|45.2473|47.4783|48.6722|53.2028|50.9326|58.5945|62.2884|59.6415|49.2299|50.2476|53.7997|56.153|56.7304|53.4719|60.576|65.91|65.39|71.2|69.79|78.18|83.86|70.96|78.13|79.97|77.05|76.53|50.07|69.1|70.92|79.2|88.77|87.5|89.12|107.66|98.41|103.05|94.97|107.53|102.71|86.91|81.68|84.31|97.37|94.49|86.97|71.46|59.29|50.28|
2025-07-04 03:26:33|usa_0460|LEN|price|2|||||||||||||||||||||||||||0.994|1.0421|0.925|0.7731|0.7317|1.1249|1.3182|1.3254|1.6015|2.7336|2.4155|3.1754|2.9401|3.2858|3.1058|3.7276|3.2858|3.784|3.0649|3.272|2.5895|2.8164|3.2306|3.2107|3.6663|3.9563|4.1219|3.7078|4.3075|4.1832|4.3489|6.1928|8.9719|12.0055|11.3868|7.7903|9.5606|9.9645|9.7239|8.1641|7.0082|7.0899|8.1125|11.8723|13.6168|15.2539|15.8985|19.1426|15.9844|23.7231|23.5126|22.6876|22.7821|23.1989|31.6661|31.7606|46.2359|46.7081|43.355|43.2605|42.4388|57.4477|54.7935|58.6567|54.4818|56.5409|45.2535|42.3538|49.589|46.4626|43.1188|26.7025|14.9617|17.5781|15.9441|12.4209|6.7158|6.3096|8.9827|14.31|11.9675|15.5001|16.3408|12.4209|14.3478|19.0422|17.9276|13.8849|17.3892|22.0836|25.7768|30.6319|35.9308|36.4503|37.1398|30.0462|33.7772|41.447|38.6322|37.0076|44.6207|47.426|44.0445|48.0777|48.3706|39.6145|43.0433|44.6774|40.1813|46.0847|48.465|48.8901|60.3272|54.3694|49.7185|49.6512|41.0605|46.1054|47.7198|49.0074|57.3194|57.9825|58.0978|71.8967|72.8961|79.7283|95.1416|103.1174|100.9457|86.3683|77.1146|74.424|84.3984|92.9603|102.9348|114.4371|122.9221|152.3169|154.0851|174.9468|167.5765|119.63|106.08||
2025-07-04 03:26:38|usa_0461|MUR|price|0||||||||||||||||||||||||||||5.0294|5.6218|5.1054|5.9085|4.9554|4.6079|4.5168|4.6364|4.4788|4.5168|4.5719|5.1149|4.8358|5.7509|5.5478|6.6015|5.6161|7.5945|8.1166|8.259|8.0691|8.1887|7.7843|7.5945|7.8793|8.1413|8.6159|9.1608|10.562|10.1401|10.5176|12.3256|11.6913|10.8154|10.9362|8.3602|8.8995|8.9535|10.5306|11.6632|12.3795|12.4335|12.8304|13.9825|13.0397|14.3644|15.8789|15.6114|18.1313|20.7138|17.7991|17.7063|18.4895|19.059|22.6965|25.3502|28.1808|27.1711|31.801|37.4406|34.7136|42.6013|45.0737|43.0371|46.5926|42.9939|48.2064|41.035|43.8828|46.0834|51.2959|60.3141|73.2157|70.8856|84.6157|55.3519|38.2734|38.6359|46.8774|49.6821|46.7738|48.4912|42.7609|53.4361|64.3356|63.3604|56.6636|38.1094|48.1028|48.5602|43.3995|46.3337|51.3908|54.9981|52.5472|60.32|64.88|62.86|66.48|56.91|50.52|46.6|41.57|24.2|22.45|25.19|31.75|30.4|31.13|28.59|25.63|26.56|31.05|25.84|33.77|33.34|23.39|29.3|24.65|22.11|26.8|6.13|13.8|8.92|12.1|16.41|23.28|24.97|26.11|40.39|30.19|35.17|43.01|36.98|38.3|45.35|42.66|45.7|41.24|33.74|30.26|28.4|22.5|
2025-07-04 03:26:44|usa_0462|COO|price|1||||||||||||||||||||||||||||0.5613|0.4988|0.4825|0.4512|0.545|0.6225|0.5925|0.39|0.545|0.4363|0.3275|0.1713|0.14|0.055|0.055|0.0862|0.07|0.1563|0.2175|0.3275|0.3113|0.2963|0.3425|0.735|0.86|1.375|1.36|1.7975|2.3125|2.235|3.5|4.4688|6.2038|4.805|3.9762|2.9688|1.875|1.9688|2.555|3.125|3.7813|4.2038|4.3913|4.4688|4.825|5.55|6.0375|6|5.8563|6.625|5.4875|6.625|6.4025|6.975|8.7625|10.8625|12.1|13.5|14.8625|17.5875|19.175|16.8875|17.175|17.21|13.8575|13.705|11.05|14.4075|11.925|12.775|12.5325|10.5|9.845|8.75|8.425|4.12|4.7425|7.1875|6.86|7.0025|8.83|9.7225|9.715|12.335|14.335|18.725|19.1225|17.325|18.035|22.0425|18.815|23.995|25.3375|27.6|31.8375|32.3025|31.07|32.9775|40.22|40.975|39.4125|44.5175|44.25|38.09|32.7875|38.27|45.6175|44.01|46.1525|50.0825|60.9675|60.065|61.1675|57.1775|65.125|64.5775|69.69|72.48|84.35|72.75|86.7225|71.675|70.7325|79.7625|91.01|102.7225|105.4425|104.23|99.575|90.26|81.75|68.3475|87.2325|95.3625|97.815|77.9375|93.2575|89.06|93.33|104.68|96.55|81.67|73.245|
2025-07-04 03:26:50|usa_0463|ALK|price|0||||||||||||||||||||||||||||5.1675|5.745|5.4825|3.665|4.2875|6.1425|5.2925|5.4275|5.38|4.71|4.5975|4.33|4.125|4.28|3.75|3.1875|3.53|3.6575|3.9375|4.1875|3.75|3.97|4.5625|3.9375|4.0625|6.6875|6.845|5.345|5.25|6.4075|6.4075|8.22|9.6875|13.5475|13.64|8.515|11.0625|11.875|10.4375|10.1725|8.7825|7.515|6.7825|6|7.4375|6.425|7.225|4.9925|7.275|8.3225|6.525|4.425|5.4125|3.915|5.3625|6.955|6.8225|6.165|5.9675|6.195|8.3725|7.36|7.4375|7.265|8.93|8.8625|9.855|9.51|9.875|9.525|6.965|5.7725|6.2525|4.905|3.835|5.0975|7.3125|4.3925|4.565|6.6975|8.64|10.3075|11.2375|12.7575|14.1725|15.855|17.115|14.0725|18.7725|17.91|17.95|17.53|21.545|31.98|26|31.31|36.685|46.655|47.525|43.54|59.76|66.18|64.43|79.45|80.51|82.02|58.29|65.86|88.73|92.22|89.76|76.27|73.51|61.96|60.39|68.86|60.85|56.12|63.91|64.91|67.75|28.47|36.26|36.63|52|69.21|60.31|58.6|52.1|58.01|40.05|39.15|42.94|41.96|53.18|37.08|39.07|42.99|40.4|45.21|64.75|49.22|49.48|
2025-07-04 03:26:57|usa_0464|CNP|price|0||||||||||||||||||||||||||||16.38|16.5|17|15.83|19.39|19.44|19.62|22.23|25.21|24.72|25.88|26.91|27.98|28.96|27.55|29.84|30.96|23.47|22.07|24.89|25.7|28.04|31.56|33.63|18.78|17.01|19.69|17.99|18.69|17.53|18.3|18.9|23.64|25.76|27.97|28.64|29.86|24.59|26.41|26.23|22.49|23.56|29.56|46.5|43.31|45.25|32.21|26.32|26.52|25.79|16.9|10.01|8.5|7.05|8.15|9.17|9.69|11.43|11.5|10.36|11.3|12.03|13.21|14.87|12.85|11.93|12.5|14.32|16.58|17.94|17.4|16.03|17.13|14.27|16.05|14.57|12.62|10.43|11.08|12.43|14.51|14.36|13.16|15.72|15.72|17.56|19.35|19.62|20.09|19.72|20.67|21.3|19.25|23.96|23.49|23.97|23.18|23.69|25.54|24.47|23.43|20.41|19.03|18.04|18.36|20.92|24|23.23|24.64|27.57|27.38|29.21|28.36|27.4|27.71|27.65|28.23|30.7|28.63|30.18|27.27|15.45|18.67|19.35|21.64|22.65|24.52|24.6|27.91|30.64|29.58|28.18|29.99|29.46|29.15|26.85|28.57|28.49|30.98|29.42|31.73|36.23|36.74|
2025-07-04 03:27:03|usa_0465|UTHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.94|14.44|23|38.875|54.19|43.69|7.375|8.72|6.675|6.28|5.205|6.73|6.18|8.225|8.35|8.62|10.82|11.295|11.475|11.915|12.825|17.465|22.575|22.85|24.1|34.9|34.56|33.14|28.885|26.31|27.185|26.89|31.88|33.27|48.825|43.35|48.875|52.585|31.275|33.045|41.665|48.99|52.65|55.33|48.81|56.01|63.22|67.02|55.1|37.49|47.25|47.13|49.38|55.88|53.42|60.87|65.82|78.85|113.08|94.03|88.49|128.65|129.49|172.435|173.95|131.24|156.61|111.43|105.92|118.08|143.43|135.38|129.73|117.19|147.95|112.36|113.15|127.88|108.9|117.37|78.06|79.75|88.08|94.825|121|101|151.79|167.27|179.41|184.58|216.08|179.41|235.64|209.38|278.09|223.96|220.75|225.87|219.89|229.72|318.55|358.35|352.84|308.27|287.35|
2025-07-04 03:27:07|usa_0466|DLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.53|13.91|17|18.02|23.3|26.5|24.58|30.97|34.82|38.87|37.6|37.44|40.31|34.4|40.11|43.03|30.54|32.92|33.77|45.71|49.09|54.2|59.59|61.75|49.54|57.54|62.73|54.11|65.96|73.07|74.72|68.65|67.38|67.45|58.22|55.05|49.1|51.91|57.72|62.38|66.34|65.96|66.82|63.53|75.26|88.44|104.01|96.84|95.75|103.5|117.64|115.25|110.42|105.04|106.82|111.6|106.1|119|123.15|128.85|118.02|132.85|141.91|147.52|138.54|141.24|154.89|146.09|169.88|144.71|128.14|97.73|98.74|91.42|104.9|116.84|132.74|143.74|147.89|161.16|178.14|150.38|174.33|
2025-07-04 03:27:11|usa_0468|HRB|price|0.90172721858249||||||||||||||||||||||||||||4.5313|4.3288|5.1563|4.8125|6.5788|6.4538|7.4063|8.345|8.1875|8.095|8.595|9.4075|9.25|8.6575|9|9.97|10.75|10.625|9.75|11.095|10.8125|10.5325|9.375|10.3125|9.0325|8.8125|6.5325|6.22|7.345|8.0625|9.595|9.25|11.89|11.25|10.625|11.2025|11.845|12.0325|13.6575|10.64|11.1875|10.4525|8|8.9225|12.515|13.75|17.8425|17.04|22.225|20.06|24.14|22.19|21.345|19.31|21.195|23.545|25.515|22.555|24.565|23.775|25.29|24.905|28.48|24.86|21.65|22.83|22.75|21.86|21.04|22.61|19.95|21.8|20.76|21.87|24.33|19.72|18.19|15.14|16.69|18.34|17.8|18.31|15.68|11.78|16.74|17.29|14.96|15.29|16.47|14.7|16.13|17.7|29.42|27.74|31.43|28.44|30.19|28.42|32.13|32.31|32.07|30.24|33.29|37.26|26.42|20.24|23.79|22.97|23.25|24.79|30.5|24.74|25.41|27.65|25.16|26.54|23.94|27.21|27.69|24.99|14.08|16.65|14.5|17.26|21.8|22.26|24.55|23.07|26.04|26.07|39.96|41.15|35.25|33.91|33.61|41.05|49.11|47.23|57.94|59.73|54.91|60.37|56.12|
2025-07-04 03:27:17|usa_0469|FFIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|34|57|33.875|27.28|17|4.75|2.67|8.785|4.64|10.77|11.62|4.89|3.775|5.37|6.315|8.31|9.62|12.55|16.91|13.24|15.23|24.36|25.245|23.635|21.735|28.595|36.245|26.74|26.86|37.105|33.34|40.3|37.19|28.52|18.17|28.42|23.38|22.86|20.95|34.61|39.63|52.97|61.63|68.57|103.81|130.16|102.57|110.25|71.05|106.12|134.96|99.56|104.64|97.15|89.08|68.8|85.808|90.86|106.63|111.44|118.74|130.465|114.94|120.35|115.8|96.96|105.85|113.84|124.64|144.72|142.57|127.06|120.56|131.22|144.61|172.45|199.42|162.03|156.93|145.63|140.42|139.65|106.63|139.48|122.77|175.94|208.62|186.66|198.78|244.71|208.95|153.04|144.73|143.51|145.69|146.26|161.14|178.98|189.59|172.23|220.2|251.47|266.27|294.32|
2025-07-04 03:27:21|usa_0470|CINF|price|0||||||||||||||||||||||||||||||||||||||||||||19.4167|17.4167|17.75|17.4167|17.1667|17.3333|18.6667|18.1267|21.75|21.1267|19.1267|19.0833|21.6267|23.4167|26.3333|27.3333|46.9167|41.75|38.38|30.75|36.63|36.44|37.56|37.53|31.19|37.63|31.44|35.5|39.56|37.94|39.5|41.62|38.15|43.66|46.53|35.58|37.55|35.07|37.04|40|41.75|43.45|43.52|41.22|44.26|43.61|39.56|41.89|44.68|42.07|47.01|48.12|45.31|42.4|43.4|43.31|39.54|38.04|25.4|28.44|29.07|22.87|22.35|25.99|26.24|28.91|25.87|28.82|31.69|32.79|29.18|26.33|30.46|34.51|38.07|37.87|39.16|47.22|45.92|47.16|52.37|48.66|48.04|47.05|51.83|53.28|50.18|53.8|59.17|65.36|74.89|75.42|75.75|72.27|72.45|76.57|74.97|74.26|66.86|76.81|77.42|85.9|103.67|116.67|105.15|75.45|64.03|77.97|87.37|103.09|116.62|114.22|113.93|135.96|118.98|89.57|102.39|112.08|97.32|102.29|103.46|124.17|118.1|136.12|143.7|147.72|148.92|
2025-07-04 03:27:27|usa_0471|FLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.53|20.705|22.575|18.03|18.575|21.1|19.475|12.855|13.785|17.495|16.82|18.495|19.66|18.65|23.28|22.7|26.795|27.905|29.245|30.25|38.67|41.495|44.075|38.805|40.93|45.46|51.325|69.665|73.655|65.72|98.635|55.7|43.26|34.55|48.85|51.06|43.84|47.08|45.42|50.06|64.91|72.76|62.65|51.77|49.11|61.97|49.07|56.69|59.35|65.25|62.23|71.9|77.94|75.72|77.35|66.73|59.58|56.76|55.59|40.94|46.28|53.99|51.33|49.25|53.86|51.92|44.78|42.1|50.9|55.85|49.69|58.37|30.23|36.8|32.06|18.56|18.36|3.4|12.62|8.81|16.55|23.09|17.73|16.35|24.63|29.25|24.21|24.8|35.35|29.68|29.38|36.66|39.03|41.91|44.71|47.89|50.34|36.19|49.64|
2025-07-04 03:27:31|usa_0472|UNM|price|0|||||||||||||||6.7188|6.7188|6.1875|5.9688|5.8438|4.625|5.25|6|6.25|6.75|7.8438|8.375|10.3125|12|11.2813|13.3438|10.0313|11.6563|15.75|15.9688|15.1563|20.25|17.875|20.625|21.375|26.5|28.25|27|27.1875|26.25|26.375|22.375|23|18.875|22.625|23.4375|26.375|27.5|29.75|31.125|32.0625|36.125|36.5|42|45.625|54.375|55.1875|55.5|49.6875|58.375|47.5625|54.75|29.4375|32.0625|17|20.0625|27.25|26.875|29.22|32.12|25.25|26.51|27.93|25.45|20.35|17.54|9.8|13.41|14.77|15.77|14.63|15.9|15.69|17.94|17.02|18.32|20.5|22.75|20.48|18.13|19.39|20.78|23.03|26.11|24.47|23.79|22.01|20.45|25.1|18.6|12.5|15.86|21.44|19.52|24.77|21.7|22.15|24.22|26.25|25.48|20.96|21.07|24.48|19.13|19.22|20.82|28.25|29.37|30.44|35.08|35.31|34.76|34.38|34.88|33.73|35.75|32.08|33.29|30.92|31.79|35.31|43.93|46.89|46.63|51.13|54.89|47.61|36.99|39.07|29.38|33.83|33.55|29.72|29.16|15.01|16.59|16.83|22.94|27.83|28.4|25.06|24.57|31.51|34.02|38.8|41.03|39.56|47.7|49.19|45.22|53.66|51.11|59.44|73.03|81.46|80.76|
2025-07-04 03:27:37|usa_0473|TW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.99|41.52|39.75|46.87|42.64|62.17|53.7|62.49|73.26|85.45|81.2|101.99|89.63|71.87|58.03|64.34|75.43|68.77|79.98|90.63|104.4|106.69|121.75|134.93|146.77|144.93|
2025-07-04 03:27:39|usa_0474|DOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.13|11.31|17.13|21.63|22.75|21|34.5|74|76.75|62.38|66.25|47.9|53.85|26.65|33.97|26.65|7.53|6.4|9.82|13.28|24|18.8|22.48|27.79|23.43|21.83|26.25|28.4|26.43|27.73|27.5|36.06|36.6|39.6|38.75|36.48|39.82|37.19|34.47|28.36|29.42|27.38|18.29|18.52|21.45|26.88|28.53|30.11|26.85|28.66|27.47|28.85|30.39|27.12|28.53|31.58|29.72|32.99|33.99|36.25|37.09|36.64|41.24|46.46|46.33|45.88|46.655|54.4|54.59|56.88|54.57|60.42|57.72|57.85|58.25|60.99|64.46|64.32|65.48|66.72|66.19|65.98|58.58|54.11|62.09|66.11|72.19|54.97|60.88|57.41|70.93|70.15|77.36|75.71|74.84|82.21|83.31|79.45|90.9|96.03|98.85|84.49|87.89|90.37|78.92|87.48|85.14|91.5|91.24|
2025-07-04 03:27:43|usa_0475|SNA|price|0||||||||||||||||||||||||||||16.24|16.6933|17.8933|14.22|16.34|16.54|15.5733|16.6267|17.24|20.12|16.8333|17.7867|17.2667|18.66|21.8|21.5867|21.4533|26.6667|24.8333|23.5|22.1667|24.3333|25.8333|25.3333|30.1667|31.1667|31.5867|32.13|35.63|38.75|39.38|46.13|43.63|45.63|36.25|30.72|34.81|29|36.19|32.5|26.56|26.19|26.59|23.56|27.88|29.12|24.16|22.33|33.66|34.05|29.69|22.98|28.11|24.76|29.03|27.65|32.24|32.34|33.55|27.56|34.36|31.79|34.3|36.12|37.56|38.12|40.42|44.55|47.64|48.1|50.51|49.54|48.24|50.85|52.01|52.66|39.38|25.1|28.74|34.76|42.26|43.34|40.91|46.51|56.58|60.06|62.48|44.4|50.62|60.97|62.25|71.87|78.99|82.7|89.38|99.5|109.52|113.48|118.52|121.08|136.74|147.06|159.25|150.94|171.43|156.99|157.82|151.96|171.27|168.67|158|149.01|174.3|147.54|160.72|183.6|145.29|156.52|165.64|156.54|169.4|108.82|138.51|147.13|171.14|230.74|223.43|208.95|215.38|205.48|197.03|201.35|228.49|246.89|288.19|255.06|288.84|296.22|261.39|289.71|339.48|337.01|311.18|
2025-07-04 03:27:49|usa_0476|TMUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.8|67.3|52.88|39.42|31.2|34.16|32.38|28.66|33.26|29.34|20.28|15.64|13.88|18.28|19.86|25.32|31.56|34.42|17.88|16.48|19.5|11.42|22.38|19.76|20.96|24.55|25.06|33.31|32.71|33.62|28.98|27.49|33.15|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|124.9|118.16|125.69|133.03|139.64|140.99|144.67|136.17|142.47|156.83|160.74|177.63|202.7|223.01|266.71|229.82|
2025-07-04 03:27:53|usa_0477|HRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:27:54|usa_0478|ENR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|39.28|35.48|40.15|50.45|46.74|44.94|55.45|49.16|45.81|48.64|53.03|62.11|59.7|45.09|44.93|37.53|42.86|50.22|30.25|47.49|39.31|43.65|48.32|43.6|39.43|39.28|30.81|28.26|26.04|34.11|33.63|32.91|31.76|31.97|29.11|29.8|31.25|35.44|29.67|20.24|
2025-07-04 03:27:57|usa_0480|MLM|price|0||||||||||||||||||||||||||||||||||||||||||||22.4|22|22|20|17.75|19.13|20|19.63|20.63|22.75|24.25|21.38|23.25|25.75|32.38|36|36.56|43.19|45|43.19|62.19|57.06|59|39.94|41|47.5|40.44|38.28|42.3|42.7|49.49|39.11|46.6|42.22|39|32.57|30.66|27.61|33.61|36.45|46.97|46.16|44.33|45.27|53.66|55.92|69.12|78.46|76.72|107.03|91.15|84.62|103.91|135.2|162.02|133.55|132.6|106.17|103.59|111.98|97.08|79.3|78.88|92.07|89.41|83.55|84.81|76.97|92.24|89.67|79.97|63.22|75.41|85.63|78.82|82.87|94.28|102.02|98.42|98.17|99.94|128.35|132.05|128.94|110.32|139.8|141.51|151.95|136.58|159.51|192|179.11|221.53|218.25|222.58|206.23|221.04|207.3|223.33|181.95|171.87|201.18|230.11|274.1|279.64|189.23|206.57|235.36|283.97|335.82|351.81|341.68|440.52|384.89|299.24|322.09|337.97|355.06|461.69|410.48|498.91|613.94|541.8|538.25|516.5|478.13|548.96|
2025-07-04 03:28:02|usa_0481|PHM|price|0||||||||||||||||||||||||||||0.9012|1.0775|1.0375|0.81|1.0888|1.6875|1.4725|1.8113|2.7513|3.1675|2.0288|2.83|3.56|3.1675|3.7513|4.5|4.3137|3.625|2.875|2.7188|2.875|2.9375|3.5|3.5475|4.2038|3.36|3.3438|3.2037|3.8438|3.6563|4.3288|4.7813|5.2263|5.8125|7.47|6.1725|6.9525|5.2025|5.765|5.4375|5.625|5.22|5.3975|8.25|10.5475|10.1025|10.6575|7.6625|11.1675|11.9625|14.4375|10.6575|11.9675|12.5375|15.415|17.0025|23.405|27.8|26.015|30.685|31.9|36.815|42.125|42.92|39.36|38.42|28.79|31.86|33.12|26.46|22.45|13.61|10.54|14.55|9.63|13.97|10.93|10.93|8.83|10.99|10|11.25|8.28|8.76|7.52|7.4|7.66|3.95|6.31|8.85|10.7|15.5|18.16|20.24|18.97|16.5|20.37|19.19|20.16|17.66|21.46|22.23|20.15|18.87|17.82|18.71|19.49|20.04|18.38|23.55|24.53|27.33|33.25|29.49|28.75|24.77|25.99|27.96|31.62|36.55|38.8|22.32|34.03|46.29|43.12|52.44|54.57|45.92|57.16|41.9|39.63|37.5|45.53|58.28|77.68|74.05|103.22|120.62|110.1|143.53|108.9|102.8|105.46|
2025-07-04 03:28:07|usa_0482|MGM|price|0||||||||||||||||||||||||||||3.6475|3.43|3.6175|2.5875|2.4325|3.43|3.2425|2.9925|2.8375|3.0875|3.305|4.24|4.77|6.9825|8.48|11.505|9.7575|6.92|5.83|7.7625|6.0175|7.545|6.8275|6.36|5.7375|9.57|9.945|10.5375|8.6975|9.04|9.2275|10.835|9.01|8.5425|7.8725|5.7525|6.765|8.3875|12.22|12.75|12.5475|12|16.07|19.095|14.095|12.55|14.98|11.24|14.435|18.115|16.875|18.65|16.485|14.625|17.09|18.275|18.805|22.67|23.47|24.825|36.37|35.41|39.58|43.77|36.67|43.09|40.8|39.49|57.35|69.52|82.48|89.44|84.02|58.77|33.89|28.5|13.76|2.33|6.39|12.04|9.12|12|9.64|11.28|14.85|13.15|13.21|9.29|10.43|13.62|11.16|10.75|11.64|13.15|14.78|20.44|23.52|25.86|26.4|22.78|21.38|21.03|18.25|18.45|22.72|21.44|22.63|26.03|28.83|27.4|31.29|32.59|33.39|35.02|29.03|27.91|24.26|25.66|28.57|27.72|33.27|11.8|16.8|21.75|31.51|37.99|42.65|43.15|44.88|41.94|28.95|29.72|33.53|44.42|43.92|36.76|44.68|47.21|44.44|39.09|34.65|29.64|34.39|
2025-07-04 03:28:13|usa_0483|CIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:14|usa_0485|CMA|price|0||||||||||||||||||||||||||||||||||||||||||||18.7533|16.92|18.8333|18.5|16.2533|18.3333|21.42|24.2533|26.6667|27.8333|29.7533|34.3333|34.92|37.5867|45.3333|52.6667|60.1667|70.54|66.13|54.81|68.19|62.44|59.44|50.63|46.69|41.88|44.88|58.44|59.38|61.5|57.6|55.4|57.3|62.57|61.4|48.22|43.24|37.88|46.5|46.6|56.06|54.32|54.88|59.35|61.02|55.08|57.8|58.9|56.76|57.97|51.99|56.92|58.68|59.12|59.47|51.28|43.53|35.08|25.63|32.79|19.85|18.31|21.15|29.67|29.57|38.04|36.83|37.15|42.24|36.72|34.57|22.97|25.8|32.36|30.71|31.05|30.34|35.95|39.83|39.31|47.54|51.8|50.16|49.86|46.84|45.13|51.32|41.1|41.83|37.87|41.13|47.32|68.11|68.58|73.24|76.26|86.81|95.93|90.92|90.2|68.69|73.32|72.64|65.99|71.75|29.34|38.1|38.25|55.86|71.74|71.34|80.5|87|90.43|73.38|71.1|66.85|43.42|42.36|41.55|55.81|54.99|51.04|59.91|61.85|59.06|59.65|
2025-07-04 03:28:19|usa_0486|DRI|price|2|||||||||||||||||||||||||||||||||||||||||||||||||6.5553|6.1083|6.8532|7.3747|7.0767|4.7675|5.1399|4.3205|4.9909|5.9965|7.0767|8.0451|9.1997|9.237|9.4378|13.1329|12.721|9.3303|10.6317|7.8738|10.2616|10.5601|15.7476|12.9717|16.6549|17.0847|18.3503|25.2391|22.5021|22.9498|19.3681|15.9475|17.7384|19.5203|18.5443|21.8484|20.1471|18.8129|24.4093|23.9974|29.0834|28.1253|32.0383|37.5542|31.707|31.6981|35.9513|36.7035|40.8046|37.2497|35.629|27.606|30.6683|26.227|16.3773|24.3019|32.3876|29.4864|28.1432|36.3095|38.4138|36.9453|43.8311|42.2014|45.3533|43.07|42.7208|45.6578|46.3204|46.5174|47.3501|41.4314|46.3831|41.3776|47.7531|45.7204|44.8787|42.3716|51.0303|57.3073|58.6862|60.8979|56.17|63.88|67.83|61.64|73.3|74.68|88.93|82.09|84.32|92.19|87.41|116.04|110.54|112.11|116.32|120.98|118.44|97.5|76.86|86.67|107.98|137.33|143.23|150.65|137.95|145.22|125|123.71|146.99|142.99|158.52|155.51|156.47|170.71|150.39|158.15|176.27|200.46|214.21||
2025-07-04 03:28:23|usa_0487|RE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:24|usa_0488|UDR|price|0|||||||||||||||||||||||||||||7.95|8.24|6.98|7.87|9.25|9.9|10.71|11.74|11.71|12.42|14.26|15.3|17.73|8.39|10.31|9.07|14|14|13.75|14.38|13.88|14.75|14.25|15|14.63|14.38|14|15.5|14.75|14.19|15|13.94|14.5|13.88|11.38|10.31|10.25|11.75|11.19|9.88|10.06|11.03|10.88|10.81|12.7|14.35|14.28|14.4|15.84|15.75|15.91|16.36|15.98|17.22|18.31|19.2|19.62|19.78|19.83|24.8|20.87|24.05|23.7|23.44|28.54|28.01|30.2|31.79|30.62|26.3|24.32|19.85|24.52|22.38|26.15|13.79|8.61|10.33|15.74|16.44|17.64|19.13|21.12|23.52|24.37|24.55|22.14|25.1|26.71|25.84|24.82|23.78|24.19|25.49|23.7|23.35|25.83|28.63|27.25|30.82|34.03|32.03|34.48|37.57|38.53|36.92|35.99|36.48|36.26|38.97|38.03|38.52|35.62|37.54|40.43|39.62|45.46|44.89|48.48|46.7|36.54|37.38|32.61|38.43|43.86|48.98|52.98|59.99|57.37|46.04|41.71|38.73|41.06|42.96|35.67|38.29|37.41|41.15|45.34|43.41|45.17|40.83|
2025-07-04 03:28:30|usa_0489|NRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10.125|12|13.14|17.895|18.01|18.69|20.275|22.885|22.325|23.255|24.04|28.15|35.5|41.37|40.26|43|39|43.44|25.15|20.27|17.91|23.44|28.19|24.4|20.9|22.21|20.81|19.1|21.84|23.4|21.23|18.64|16.11|15.81|21.58|22.87|26.09|26.55|27.92|28.38|30.16|36.75|30.48|27.14|25.19|24.99|14.47|10.9|13.56|14.19|11.43|12.6|18.24|17.21|24.62|28.43|30.3|31.33|35.88|38.1|42.51|33.7|38.95|39.23|23.95|32.63|30.54|35.23|35.78|39.75|41.83|42.68|37.57|37.82|42.8|32.24|33.19|36.59|39.19|50.81|66.66|82.27|81.32|93.03|94.68|162.67|
2025-07-04 03:28:34|usa_0490|CTAS|price|2|||||||||||||||||||||||||||||||||||||||||||2.8233|2.6458|2.6042|2.6458|2.875|3.1667|2.875|3.1458|3.8333|4.0417|4.4583|4.5417|5.0625|4.5|5.1667|5.8125|6.48|7.0833|7.615|6.7917|9.1667|11.7917|10.5833|8.5633|7.6567|6.6567|11|10.39|12.735|9.0075|11.66|11.64|10.685|11.0725|13.0525|11.0025|12.6175|8.3925|9.255|9.98|11.6725|10.6775|11.3325|10.2525|11.18|10.945|10.0925|10.3125|11.18|10.2725|10.59|9.2575|10.55|10.095|9.59|9.1625|7.9975|7.195|7.38|7.7|6.005|5.0725|5.8225|6.86|7.0225|6.1975|6.5|6.3725|6.6863|7.03|8.2125|7.995|7.6|9.64|9.225|10.105|10.36|10.975|11.4138|11.94|13.875|15.165|15.53|16.535|18.2875|20.87|21.5225|21.2475|22.8975|20.9975|23.7|29.3775|28.65|29.5025|31.47|33.7525|39.36|42.665|45.5625|53.3425|46.845|51.65|55.4575|65.95|64.265|66.685|61.99|83.31|88.825|81.085|88.385|98.9425|105.5475|93.83|99.5825|101.71|115.445|109.6175|118.035|126.0425|138.3125|157.1525|169.4925|201.28|225.79|207.5|226.5||
2025-07-04 03:28:38|usa_0491|RAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:39|usa_0493|RL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.38|26.19|24.25|30.06|28|19.94|19.19|19.88|19|17.94|17.06|18.69|14.25|16.13|22.31|27.5|25.8|18.75|26.76|29.18|22.4|20.78|21.76|22.9|25.79|26.82|28.8|34.28|34.45|36.37|42.6|38.8|43.11|50.3|56.14|60.61|54.9|64.69|77.66|88.15|98.11|77.75|61.79|58.29|62.78|66.64|45.41|42.25|53.54|76.62|80.98|85.04|72.96|89.86|110.92|123.65|132.61|129.7|138.08|174.33|140.06|151.23|149.92|169.31|173.74|164.73|176.57|160.93|160.69|164.73|185.16|131.5|132.36|118.16|111.48|96.26|89.62|101.14|90.32|81.62|73.8|88.29|103.69|111.8|125.72|137.55|103.46|129.68|113.59|95.47|117.22|66.83|72.52|67.97|103.74|123.16|117.81|111.04|118.86|113.44|89.65|84.93|105.67|116.67|123.3|116.09|144.2|187.76|175.06|193.87|230.98|220.74|274.28|
2025-07-04 03:28:44|usa_0494|MAT|price|0||||||||||||||||||||||||||||4.2653|5.191|6.0348|4.3691|4.9971|6.3706|6.3515|7.6759|10.3526|10.5267|11.8835|11.4944|11.991|10.6547|12.2214|13.143|13.1789|12.8576|12.9792|13.8816|12.8576|19.6|21|23.504|24.6|27.13|28.63|26|28|24|33.88|33.13|37.25|39.56|42.31|28|23.5|24.94|26.13|19|13.13|10.5|13.19|11.5|14.44|17.74|18.92|15.66|17.2|20.84|21.08|18.01|19.15|22.5|18.92|18.96|19.27|18.44|18.25|18.13|19.49|21.35|18.3|16.68|15.82|18.13|16.51|19.7|22.66|27.57|25.29|23.46|19.04|19.9|17.12|18.04|16|11.53|16.05|18.46|19.98|22.74|21.16|23.46|25.43|24.93|27.49|25.89|27.76|33.66|32.44|35.47|36.62|43.77|45.31|41.88|47.58|40.11|38.97|30.65|30.945|22.85|25.69|21.06|27.17|33.62|31.29|30.28|27.55|25.61|21.53|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|22.21|22.33|18.94|17.84|18.41|19.54|22.03|18.88|19.81|16.26|19.05|17.73|19.43|19.72|
2025-07-04 03:28:49|usa_0495|WDAY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|51.93|58.99|68.22|75.35|91.49|79.8|81.96|92.5|83.2|86.11|81.08|79.88|66.65|75.38|80.1|86.54|82.63|83.58|103.83|110.99|117.21|132.57|130.91|128.02|171.66|191.02|214.59|164.1|184.38|153.9|185.37|217.63|234.99|254.51|230.66|277.27|236.11|224.62|140.91|152.61|172.49|193.54|227.4|211.71|291.32|253.53|227.13|243.75|264.2|214.1|241.84|
2025-07-04 03:28:51|usa_0496|ETFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:52|usa_0497|ANSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2825|2.9075|3.375|2.0325|1.97|2.6575|1.8125|2.5|2.47|1.8125|2.75|1.72|2.485|2.47|2.75|2.6875|2.845|3|2.8125|3.1575|4.68|4.4625|6.1625|6.775|5.025|4.3075|5.05|5.9875|7.815|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|43.19|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|317.65|239.29|221.7|241.59|332.8|330.27|297.55|362.88|347.16|321.5|318.63|337.33|316.56|351.22|
2025-07-04 03:28:57|usa_0498|NAVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63|17.67|17.73|21.96|20.16|18.21|11.63|11.49|11.91|11.42|14.49|16.68|14.5|16.49|15.53|13.21|13.19|13.11|13.47|8.85|11.57|12.97|13.13|13.68|7.99|7.275|8.45|9.79|14.31|19.33|22.49|21.55|17.82|14.08|13.2|16.54|15.57|18.47|16.94|18.87|17.22|14.2|15.42|13.05|12.82|13.9|
2025-07-04 03:28:59|usa_0499|CNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7917|1.9233|2.5817|2.0425|2.8783|2.2483|3.2108|3.8825|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|84.93|80.86|77.71|81.42|63.12|65.92|69.74|72.21|78.35|67.48|74.58|59.58|60.04|54.4|
2025-07-04 03:29:03|usa_0500|GCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.59|14.94|13.16|16.63|23.59|23.34|17.93|14.99|19.98|16.65|17.1|15.97|16.06|14.2|13.72|14.73|17.02|17.3|18.86|15.65|11.47|10.5|9.26|9.4|6.38|1.48|1.38|1.34|3.19|5.32|5.34|6.54|5.3|4.78|2.96|1.75|2.07|1.81|2.33|2.35|2.46|2.33|4.47|5.64|4.98|2.94|3.45|
2025-07-04 03:29:06|usa_0501|RHI|price|0|||||||||||||||||||||||||||||||||||||1.1567|0.9583|0.9692|1.1042|1.385|1.8433|2.3125|2.1875|1.2733|1.68|3.1883|4|4.25|4.2717|5.6883|6.98|8.105|9.2933|12.2933|11.3767|11.6267|15.71|20.69|20|24|27.94|21.595|22.25|16.405|12.905|11.875|14.28|23.705|28.47|34.69|26.5|22.35|24.89|20.01|26.7|29.52|23.3|15.87|16.11|13.31|18.94|19.5|23.34|23.62|29.77|25.77|29.43|26.96|24.97|35.59|37.89|38.61|42|33.97|37.12|37.01|36.5|29.86|27.04|25.74|23.97|24.75|20.82|17.83|23.62|25.02|26.73|30.43|23.55|26|30.6|30.6|27.03|21.22|28.46|30.3|28.57|26.63|31.82|37.53|33.23|39.03|41.99|41.95|47.74|49|58.38|60.52|55.5|51.16|47.14|46.58|38.16|37.86|48.78|48.83|47.93|50.34|55.54|57.89|65.1|70.38|57.2|65.16|57.01|55.66|63.15|37.75|52.83|52.94|62.48|78.07|88.97|100.33|111.52|114.18|74.89|76.5|73.83|80.57|75.22|73.28|87.92|79.28|63.98|67.41|70.46|54.55|41.05|
2025-07-04 03:29:11|usa_0502|PANW|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.855|9.3833|9.2267|9.0117|8.2583|7.25|10.245|10.7267|13.625|17.5683|20.7433|25.5467|32.0117|26.4333|24.8733|25.1333|20.91|24.97|24.5933|18.4|23.4617|24.7583|26.3117|31.7583|35.7633|31.77|33.8833|40.9733|37.0433|37.4417|39.13|32.8133|41.5533|38.59|60.675|59.7467|66.8317|81.0917|83.7283|96.7983|85.6|83.095|79.32|91.285|123|122.395|169.255|146.91|165.445|183.22|184.42|186.65|201.82|
2025-07-04 03:29:14|usa_0503|HOLX|price|0||||||||||||||||||||||||||||||||||||||||||||0.7188|0.86|1.3438|1.9538|1.875|1.4688|2.1412|2.875|5.125|5.6875|11.0625|7|6.1875|6.095|6.6575|7.015|5.1725|6.9375|4.5475|3.25|3.0325|2.265|1.4075|1.0075|1.4375|1.985|1.6875|1.86|1.3275|1|1.7|1.2625|2.3225|3.8625|3.6175|2.45|3.0525|2.1525|3.2725|3.4|4.3125|5.0625|5.8125|4.8175|6.8675|7.97|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|76.82|69.3|64.52|74.81|80.7|80.97|69.4|71.45|77.96|74.25|81.46|72.09|61.77|65.16|
2025-07-04 03:29:19|usa_0504|CHK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:20|usa_0505|CPB|price|1||||||||||||||||||||||||||||9.325|9.985|10.545|9.83|12.1025|16.475|16.0375|15.62|15.305|14.11|15.52|17.09|16.97|16.075|15.03|17.55|19.375|19.625|18.5|20.625|21.625|25.625|23.375|26.19|31.69|31.25|33.94|40|41.5|51.13|51.88|51.56|53.5|51.31|54|53.31|46.94|40.75|44|45|31.44|26|26.5|29.25|32.9|30.44|27.36|28.24|28.45|27.61|23.3|21.08|23.97|22.03|24.15|25.92|26.33|27.63|25.59|26.84|29.32|29.74|30.85|29.1|29.93|32.14|36.68|37.38|38.48|39.1|36.83|36.98|31.56|34.8|36.38|37.95|30.37|25.72|31.03|31.75|33.11|35.86|35.9|36.25|34.14|33.59|33.05|33.25|31.7|33.83|33.11|35.27|36.71|46.41|46.8|42.57|41.21|45.49|41.59|44.17|45.74|44.71|49.31|50.79|56.41|61.71|62.27|54.34|62.23|57.54|52.83|47.37|46.55|40.78|40.9|37.41|35.43|38.69|41.34|46.31|48.39|49.98|49.57|46.67|48.11|47.75|43.72|39.95|44.12|47.22|49.35|52.91|51.93|54.3|45.82|40.41|44.63|45.71|46.86|46.65|38.77|36.46|31.26|
2025-07-04 03:29:26|usa_0508|Y|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:27|usa_0509|ACGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4167|2.5978|2.2778|2.1811|2.1111|2.1533|1.8889|2.3333|2.5556|2.4722|2.6667|2.7711|2.4444|2.4167|1.6811|1.5|1.7367|1.4033|1.82|1.66|1.75|1.6667|1.7644|1.75|1.8611|2.8611|2.8678|3.1278|3.1|3.4633|3.7722|3.8533|3.6744|4.4289|4.6778|4.4311|4.3267|4.3|4.4489|5.0056|5.51|6.0833|6.4156|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|48.42|45.49|45.54|62.78|67.87|74.85|79.71|74.27|92.44|100.89|111.88|92.35|96.18|91.05|
2025-07-04 03:29:31|usa_0510|JBHT|price|0||||||||||||||||||||||||||||||||||||||||||||6.2825|5.5|4.625|4.0625|3.8125|4.5625|4.595|3.7825|4.1875|4.9375|5.22|3.97|3.5|3.47|3.72|3.89|4.6875|7.11|8.9075|3.625|5.75|5.25|4.0625|3.47|3.46|3.4225|3.86|3.1875|4.2025|3.9075|4.75|3.26|5.8|7.1075|7.38|5.8875|7.325|6.73|9.525|13.095|13.505|14.08|19.29|18.57|22.425|21.885|19.23|19.01|22.64|21.54|24.91|20.77|20.77|26.24|29.32|26.3|27.55|31.43|33.28|33.37|26.27|24.11|30.55|32.13|32.27|35.88|32.67|34.7|40.81|45.42|47.09|36.12|45.07|54.37|59.6|52.04|59.71|74.48|72.24|72.93|77.3|71.92|73.78|74.05|84.25|85.395|82.09|71.4|73.36|84.24|80.93|81.14|97.07|91.74|91.38|111.08|114.98|117.15|121.55|118.94|93.04|101.29|91.41|110.65|116.78|92.23|120.34|126.38|136.65|168.07|162.95|167.22|204.4|200.79|157.47|156.42|174.36|175.46|181.03|188.52|199.74|199.25|160|172.33|170.66|147.95|143.6|
2025-07-04 03:29:37|usa_0511|NWSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|16.8|17.77|17.02|18.02|16.71|15.57|16.15|14.59|12.26|13.72|12.86|10.73|13.96|11.91|12.84|13.66|13.26|16.25|15.43|15.44|12.88|11.25|12.44|13.25|13.93|14.14|8.975|11.86|13.89|18.02|25.69|25.56|23.92|22.66|22.96|15.49|14.95|18.28|16.6|19.23|19.65|24.42|26.29|27.69|26.5|27.79|27.47|29.4|
2025-07-04 03:29:39|usa_0512|FRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:40|usa_0513|ALNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|7.21|5.59|6.9|7.25|7.42|11.46|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|199.59|166.74|139.02|202.61|237.55|188.55|201.6|176.86|179.05|154.39|157.4|274.91|245.44|268.46|309.7|
2025-07-04 03:29:44|usa_0514|LKQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1625|2.2813|2.1187|2.4063|2.2662|2.4575|2.4375|3.405|3.62|4.315|5.04|4.72|5.745|5.93|5.3775|6.02|8.7175|10.935|11.025|8.685|8.485|5.75|7.135|7.645|9.315|9.75|10.095|9.745|10.085|11.41|11.74|12.8|12.47|14.9775|15.9|18.5|19.205|20.93|21.49|26.15|31.34|33.04|25.13|26.48|26.26|27.51|24.77|29.69|28.26|27.35|30.9|32.77|35.41|32.02|29.62|32.39|35.69|40.74|37.5|32.76|31.72|23.57|28.38|26.64|31.33|35.93|21.36|26.47|27.65|35.98|42.86|48.01|51.64|60.03|45.8|46.94|47.11|53.41|53.8|54.21|48.79|47.45|53.15|41.49|40.37|36.88|41.59|37.13|
2025-07-04 03:29:48|usa_0515|EXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.29|13.4|12.97|14.33|15.03|15.09|17.14|15.66|17.6|18.02|19.53|16.78|15.55|14.42|17.04|15.34|17.41|9.72|5.27|7.84|10.91|11.61|13.07|14.6|16.3|17.45|20.32|20.43|19.86|23.8|28.41|29.42|33.16|35.77|39.39|42.09|46.28|41.82|47.6|54.28|50.65|58.95|66.98|68.9|75.47|89.09|92.98|87.32|80.88|74.3|74.76|78.29|78.04|85.66|87.36|98.2|85.53|92.58|101.91|107.74|116.69|104.47|96.02|91.67|107.24|115.19|133|162.93|171.34|226.73|197.56|159.47|172.73|147.18|153.2|143.8|120.51|152.21|146.75|158|177.23|147|145.46|146.07|
2025-07-04 03:29:51|usa_0517|QSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.04|38.76|37.64|35.92|37.13|39.33|41.08|45.13|47.55|56.16|62.49|63.87|61.13|55.61|58.48|59.12|52.01|65.11|69.6|72.44|63.77|43.87|54.42|57.51|61.83|65|64.44|61.64|60.39|58.26|49.61|55.76|64.59|64.7|76.02|65.92|78.23|79.11|69.48|71.28|65.54|64.52|65.51|
2025-07-04 03:29:54|usa_0518|HRL|price|1||||||||||||||||||||||||||||||||||||||||||||2.625|2.4063|2.7975|3.0625|3.1412|3.4225|3.0787|2.875|3.0475|3.3287|2.8125|2.9537|3|3.0625|3.5313|3.7575|4.1563|4.25|4.055|4.07|4.3987|4.5938|4.93|5.3913|5.0788|3.8125|4.0475|4.2025|4.8225|5.155|6.325|6|6.4975|6.175|5.9075|6.05|5.6275|5.7525|5.445|6.1725|6.7425|7.6225|7.42|7.0275|7.875|7.785|7.4025|7.95|8.3825|8.39|9.4325|9.0275|9.475|9.5225|8.605|9.12|9.685|9.8525|9.0425|7.065|7.4575|7.8225|8.9775|9.115|9.675|10.19|10.73|11.48|12.35|14.705|14.485|14.735|14.39|14.53|13.955|14.765|17.305|20.635|21.175|21.73|22.72|23.845|22.63|26.955|25.61|27.175|29.605|33.775|40.205|38.55|37.35|38.5|36.3|35.08|34.17|31.16|34.33|36.25|35.97|43.64|42.32|39.94|40.99|40.89|47.26|46.85|50.86|48.69|46.86|46.2|46.38|42.32|47.47|52.39|49.34|46.45|45.31|40.44|40.88|32.55|30.37|35.56|32.11|30.55|29.98|29.9|30.455|
2025-07-04 03:30:00|usa_0520|FLS|price|0|1.999|2.0754|1.999|2.0754|1.8671|1.999|1.6658|1.4229|1.5201|1.6103|1.6311|1.9227|1.999|1.6867|1.5756|1.7561|1.999|2.1864|2.5543|1.9227|2.6653|3.6301|3.3525|3.3317|3.1667|3.8056|4.25|3.8056|4.4167|3.8334|3.3611|4.1389|5.4167|5.0556|5.9445|5.1667|6|5.8334|5|5.5|5.2222|4.8334|5.1944|5.2222|5.75|5.3333|5.25|5.9167|6.8333|7.5|9.75|7.7917|9.1667|8|8.8333|9.0417|7.3333|9.75|9.9583|9.3127|10.875|8.2083|6.75|5.5208|5.1875|6.3125|5.5417|5.6667|4.2917|5.0417|5.4792|7.125|7.48|10.25|6.5833|8.87|10.67|9.9333|3.3333|4.93|3.8833|6.5567|6.7667|6.96|6.9833|8.2897|8.06|9.18|8.6233|10.0867|12.1167|13.1867|19.4467|18.9667|16.8633|16.8233|19.0633|23.8667|25.3933|32.0667|34.7933|45.5667|29.59|17.1667|18.7067|23.27|32.8467|31.51|36.7567|28.2667|36.4733|39.74|42.9333|36.63|24.6667|33.1067|38.5033|38.25|42.58|48.9333|55.9033|54.01|62.39|78.83|78.34|74.35|70.52|59.83|56.49|52.66|41.14|42.08|44.41|45.17|48.24|48.05|48.42|46.43|42.59|42.13|43.33|40.4|54.69|38.02|45.14|52.69|46.71|49.77|23.89|28.52|27.29|36.85|38.81|40.32|34.67|30.6|35.9|28.63|24.3|30.68|34|37.15|39.77|41.22|45.68|48.1|51.69|57.52|48.84|52.35|
2025-07-04 03:30:06|usa_0521|PKG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.06|10.5|10.13|11.06|16.13|13.2|15.53|15.45|18.15|19.79|19.89|17.51|18.24|18.01|18.43|19.42|21.86|22.56|23.9|24.47|23.55|24.29|21.05|19.41|22.95|22.44|22.02|23.2|22.1|24.4|25.31|29.07|28.2|22.33|21.51|23.18|13.46|13.02|16.2|20.4|23.01|24.61|22.02|23.17|25.84|28.89|27.99|23.3|25.24|29.59|28.24|36.3|38.47|44.87|48.96|57.09|63.28|70.37|71.49|63.82|78.05|78.19|62.49|60.16|63.05|60.4|66.93|81.26|84.82|91.62|111.39|114.68|120.55|112.7|111.79|109.69|83.46|99.38|95.32|106.1|111.99|86.83|99.8|109.05|137.91|134.48|135.42|137.44|136.15|156.11|137.5|112.29|127.91|138.83|132.16|153.55|162.91|189.78|182.56|215.4|225.13|198.02|188.45|
2025-07-04 03:30:10|usa_0522|CCK|price|0||||||||||||||||||||||||||||15.2133|16.6667|18.1233|16.78|16.93|20.0233|23.0433|26.8467|26.7733|26.9967|27.74|32.89|35.68|34.23|33.56|31.99|37.47|39.13|37.25|38.5|37.75|43.88|50.13|38.75|41.75|48.75|45|46.13|54.38|51.63|53.5|46.13|50.13|53.5|47.5|26.75|30.81|28.56|28.5|24.25|22.38|16|15|10.69|7.44|4.05|3.75|2.29|2.54|8.95|6.85|5.25|7.95|5.62|7.14|6.75|9.06|9.32|9.97|10.31|13.74|15.56|14.23|15.94|19.53|17.74|15.57|18.6|20.92|24.46|24.97|22.76|25.65|25.16|25.99|22.21|19.2|22.73|24.14|27.2|25.58|26.96|25.04|28.66|33.38|38.58|38.82|30.61|33.58|36.83|34.49|36.75|36.81|41.61|41.13|42.28|44.57|44.74|49.76|44.52|50.9|54.02|52.91|45.75|50.7|49.59|50.67|57.09|52.57|52.95|59.66|59.72|56.25|50.75|44.76|48|41.57|54.57|61.1|66.06|72.54|58.04|65.13|76.86|100.2|97.04|102.21|100.78|110.62|125.09|92.17|81.03|82.21|82.71|86.87|88.48|92.09|79.26|74.39|95.88|82.69|89.26|102.98|
2025-07-04 03:30:17|usa_0524|FBHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:18|usa_0525|IT|price|0||||||||||||||||||||||||||||||||||||||||||||5.1875|4.25|5.5938|7.125|9.75|10.75|14.5|16.375|23.94|30.5|36.63|34|38.94|21.63|35.94|30|37.25|37.38|35|20.88|21.25|22.56|20.5|16|15.25|15.75|12|11.63|6.9|6.74|11|9.05|11.69|12.9|10.1|8.1|9.2|7.08|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|297.46|241.83|276.69|336.14|325.77|350.31|343.61|451.11|476.67|449.06|506.76|484.47|419.74|404.22|
2025-07-04 03:30:23|usa_0526|FMC|price|0||||||||||||||||||||||||||||4.3048|4.1764|3.7502|3.3661|3.6229|4.2468|5.0003|5.398|5.4401|5.2991|5.6537|5.2275|5.6253|5.5253|5.1423|5.5821|5.3548|5.398|6.1515|7.0742|6.5628|6.8754|7.6424|8.6368|7.6856|8.5379|7.4152|7.714|7.9697|6.9606|9.0346|10.0857|7.6493|8.9209|7.7493|5.8594|6.364|5.6117|7.7629|5.4832|6.5128|6.4208|6.5947|7.6208|8.147|8.3686|7.7913|5.5673|6.7617|9.0819|6.5363|5.5939|5.9188|3.397|4.9027|5.4595|7.3942|9.2769|9.3397|10.5226|10.4641|11.5798|12.1626|12.3966|11.5192|13.4278|13.95|13.8806|16.5844|16.3418|19.3662|22.5401|23.6363|24.0436|33.5545|22.2671|19.3813|18.6924|20.4949|24.3729|24.1606|26.2318|24.8842|29.6418|34.616|36.7998|37.2721|29.9668|37.2808|45.8687|46.3454|47.9919|50.713|49.4218|52.9141|62.152|65.3931|66.3463|61.6927|49.5604|49.4218|49.6124|45.5394|29.3861|33.9098|34.9843|40.1319|41.8911|49.0145|60.3062|63.3046|77.3954|82.0316|66.355|77.3087|75.5495|64.0932|76.82|82.95|87.68|99.82|81.69|99.62|105.91|114.93|110.61|108.2|91.56|109.89|131.57|107.01|105.7|124.8|122.13|104.34|66.97|63.05|63.7|57.55|65.94|48.61|42.19|41.75|
2025-07-04 03:30:28|usa_0527|AGNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|17.21|17.83|21.6|16.36|23.89|28.46|28.49|28.39|26.59|29.56|29.57|28.29|28.78|29.06|28.37|29.38|32.52|36.68|29.5|31.645|22.41|24.409|19.93|21.95|23.34|22.13|22.3|21.79|18.59|19.46|17.44|18.72|19.51|19.55|18.09|19.79|21.7|21.44|20.22|18.74|18.81|18.77|17.68|17.99|16.77|15.88|18.02|9.38|13.19|14.6|15.64|16.67|16.8|16.02|15.49|13.19|11.4|11.19|10.69|9.85|10.29|10.12|10.07|9.59|9.76|10.56|9.47|10.39|9.31|
2025-07-04 03:30:31|usa_0528|DISCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:32|usa_0530|GRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:33|usa_0531|GT|price|0||||||||||||||||||||||||||||18|17.875|15.06|8.5|9.435|11.81|16.625|21.94|26.75|32.625|34.31|30.5|34.185|37.435|42.5|43.63|45.75|40.5|36|33.38|33.63|36.75|41.13|39.38|45.38|51|48|46.13|51.38|52.38|63.38|68.88|63.63|75.75|64.44|51.5|50.44|49.81|58.81|48.13|28.06|23.31|20|18|22.99|23.85|28|18.43|23.81|25.57|18.71|8.89|6.81|5.17|5.25|6.57|7.86|8.54|9.09|10.74|14.66|13.35|14.9|15.59|17.38|14.48|11.1|14.5|20.99|31.19|34.76|30.41|28.22|25.8|17.83|15.31|5.97|6.26|11.26|17.03|14.1|12.64|9.94|10.75|11.85|14.98|16.77|10.09|14.17|11.22|11.81|12.19|13.81|12.605|15.299|22.451|23.85|26.13|27.78|22.585|28.57|27.08|30.15|29.33|32.67|32.98|25.66|32.3|30.87|36|34.96|33.25|32.31|26.58|23.29|23.39|20.41|18.15|15.3|14.405|15.555|5.82|8.945|7.67|10.91|17.57|17.15|17.7|21.32|14.29|10.71|10.09|10.15|11.02|13.68|12.43|14.32|13.73|11.35|8.85|9|9.24|10.37|
2025-07-04 03:30:39|usa_0532|VRSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|11|9.345|6.8125|14.7825|38.5|43.125|53.25|190.94|149.5|176.5|202.56|74.19|35.44|60.01|41.9|38.04|27|7.19|5.05|8.02|8.74|13.79|13.46|16.3|16.59|19.9|19.88|33.6|28.7|28.76|21.37|21.9|23.99|23.17|20.2|24.05|25.12|31.73|33.74|37.61|33.24|37.8|26.08|19.08|18.87|18.52|23.69|24.24|26.02|26.55|31.74|32.67|36.21|33.46|28.61|35.72|38.35|43.57|48.69|38.82|47.27|44.66|50.89|59.78|53.91|48.81|55.12|57|66.97|61.72|70.56|87.36|88.54|86.46|78.24|76.07|87.11|92.96|106.39|114.44|118.56|137.42|160.12|148.29|181.56|209.16|188.63|192.68|180.09|206.83|204.85|216.4|198.76|227.69|205.01|253.82|222.46|167.33|173.7|205.44|211.33|225.97|202.53|205.96|189.51|177.8|189.96|206.96|253.87|288.8|
2025-07-04 03:30:44|usa_0533|NYCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:45|usa_0534|CDK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:46|usa_0535|SPLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:47|usa_0536|JLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.875|35|35.625|32.5|44.5|32.688|29.438|30|29.8125|16.125|11.875|15.5|13.375|13|13.875|12.85|13.2|13.7|18.05|22.15|24.7|20.56|15.38|13.66|15.8|18.5|20.73|25.71|27.1|33.01|37.41|46.65|44.23|46.06|50.35|76.54|87.55|85.48|92.17|104.28|113.5|102.76|71.16|77.34|60.19|43.48|27.7|23.26|32.73|47.37|60.4|72.89|65.64|86.27|83.92|99.74|94.3|51.81|61.26|83.31|70.37|76.35|83.94|99.41|91.14|87.3|102.39|118.5|126.39|126.34|149.93|170.4|171|143.77|159.86|117.32|97.45|113.79|101.04|111.45|125|123.5|148.93|174.64|165.99|144.32|126.6|154.18|140.69|139.06|174.09|100.98|103.46|95.66|148.37|179.04|195.46|248.09|269.34|239.46|174.86|151.07|159.37|145.49|155.8|141.18|188.87|195.09|205.28|269.81|253.14|247.91|255.78|
2025-07-04 03:30:51|usa_0537|AJG|price|0||||||||||||||||||||||||||||5.53|5.8125|5.75|5.1875|5.8125|7|5.78|4.905|5.5925|6.03|5.4675|7|7.0625|8.875|8.22|8|9.0625|7.125|7.75|8.22|8|8.845|9.095|8.875|9.3125|9.095|8|8.595|7.75|8.22|9.1575|9.3125|8.61|10.8275|11.1875|10.3125|11.0325|11.5|12.375|13.3125|16.1875|16.25|21|29.565|31.815|27.7|26|33.85|34.49|32.77|34.65|24.65|29.38|24.55|27.2|28.28|32.49|32.57|30.45|33.13|32.5|28.8|27.13|28.81|30.88|27.81|25.34|26.67|29.55|28.33|27.88|28.97|24.19|23.62|24.1|25.66|25.91|17|21.34|24.37|22.51|24.55|24.38|26.37|29.08|30.41|28.54|26.3|33.44|35.74|35.07|35.82|34.65|41.31|43.69|43.65|46.93|47.58|46.6|45.36|47.08|46.75|47.3|41.28|40.94|44.48|47.6|50.87|51.96|56.54|57.25|61.55|63.28|68.73|65.28|74.44|73.7|78.1|87.59|89.57|95.23|81.51|97.49|105.58|123.71|124.77|140.08|148.65|169.67|174.6|163.04|171.22|188.54|191.31|219.57|227.93|224.88|250.04|259.31|281.37|283.85|345.24|320.12|
2025-07-04 03:30:56|usa_0538|HAS|price|0||||||||||||||||||||||||||||5.517|5.6267|5.3719|3.5437|4.5689|7.1259|8.1126|8.5511|11.84|10.4133|12.3867|14.9111|14.3067|13.5956|16.5556|17.2667|15.8978|15.4444|13.1689|13.1689|12.9467|15|14.1111|13.8356|13.7778|16.4444|15.8889|16.5022|17.28|18.2533|18.92|18.7533|21|23.54|26.2067|19.7067|24.0867|28.94|27.94|21.5|18.94|16.69|15.06|11.44|10.63|12.9|14.45|14|16.23|15.9|13.56|11.13|11.55|13.89|17.49|18.68|21.28|21.75|19|18.8|19.38|20.45|20.79|19.65|20.18|21.1|18.11|22.75|27.25|28.62|31.41|27.88|25.58|27.9|35.72|34.72|29.17|25.07|24.24|27.75|32.06|38.28|41.1|44.51|47.18|46.84|43.93|32.61|31.89|36.72|33.87|38.165|35.9|43.94|44.83|47.14|55.01|55.62|53.05|54.995|54.99|63.24|74.79|72.14|67.36|80.1|83.99|79.33|77.79|99.82|111.51|97.67|90.89|84.3|92.31|105.12|81.25|85.02|105.68|118.69|105.61|71.55|74.95|82.72|93.54|96.12|94.52|89.22|101.78|81.92|81.88|67.42|61.01|53.69|64.77|66.14|51.06|56.52|58.5|72.32|55.91|61.49|73.82|
2025-07-04 03:31:01|usa_0540|SNPS|price|0.74862385321101||||||||||||||||||||||||||||||||||||8|7.25|6.5|7.5625|8.375|8.78|12.1875|12.875|10.94|10|9.625|11.515|11.94|13.565|16.125|18.75|16|20.625|18.625|22.5|12.5|15.94|16.815|19.44|16.375|21.5|19|22.625|26.875|23.565|30.095|31.155|24.375|21|16.28|17.44|23.47|28.715|25.875|23.5|27.58|22.555|21.385|18.925|21.285|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|333.27|286.79|367.5|292.55|386.25|371.32|451.8|469.44|571.5|530.59|558.32|513.61|428.85|459.01|548.58|
2025-07-04 03:31:07|usa_0541|TMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:08|usa_0542|FTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:09|usa_0543|DISCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:10|usa_0544|HFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:11|usa_0545|MD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5325|9.25|8.22|11.47|11.0325|10.6875|11.625|9.2975|11.22|14.985|7.0325|5.3125|3.47|1.75|1.8125|2.9075|3.22|6.015|5.55|8.3|10.1975|8.48|10.19|6.25|7.7475|10.015|6.285|8.9125|11.5125|13.7725|15.75|17.4625|13.7125|16.0125|17.1475|18.385|19.205|22.1425|25.66|22.65|22.8|24.45|28.53|27.575|32.71|34.075|33.7|24.615|26.96|15.85|14.735|21.065|27.46|30.055|29.095|27.805|26.65|33.645|33.305|36.095|31.32|36.005|37.185|34.27|37.225|39.76|44.815|45.79|50.2|53.38|61.98|58.15|54.82|66.11|72.51|74.11|76.79|71.66|64.62|72.43|66.25|66.66|69.38|60.37|43.12|53.44|55.63|43.28|46.66|33|27.17|25.23|22.62|27.79|11.64|17.1|16.28|24.54|25.47|30.15|28.43|27.21|23.48|21.01|16.51|14.86|14.91|14.21|12.71|9.3|10.03|7.55|11.59|13.12|14.49|14.35|
2025-07-04 03:31:15|usa_0546|ADT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|8.1|8.77|9.23|6.29|6.24|5.99|6.56|7.78|4.34|7.98|8.36|7.81|8.29|10.95|8.17|8.56|7.85|6.37|7.5|9.11|7.03|5.89|5.98|6.8|6.73|7.63|7.3|6.97|8.1|8.39|
2025-07-04 03:31:18|usa_0547|WSM|price|0.99452554744526||||||||||||||||||||||||||||1.1389|1.1944|1.4167|0.8194|1.5833|1.5|1.4167|0.9233|0.8472|0.7917|0.5417|0.6944|0.7361|0.7711|0.9233|1.4722|2.625|2.8542|2.6875|4.3125|3.125|2.3512|2.625|2.1713|2.8438|3.125|2.4375|3.4375|3.5938|3.875|5.3987|5.0163|7.235|6.8675|8.265|6.8125|7.0625|7.25|9.36|13.4375|7.75|8.6575|9.6875|5.2025|6.5625|7.5175|9.5275|6.475|11.4975|14.4025|11.375|11.9|10.9|12.94|14.125|17.665|17.1|16.24|16.245|19.085|18.375|16.745|22.08|19.555|21.2|20.935|15.9|17.005|17.73|17.61|15.395|15.72|12.12|13.2|8.72|4.14|5.04|7|7.03|9.39|13.145|14.4|13.355|16.185|20.25|21.705|18.51|18.77|18.74|19.345|17.375|23.115|25.76|26.84|29.43|26.22|33.32|31.41|33.535|32.515|39.855|36.765|42.33|36.875|27.37|29.39|27.04|23.11|26.81|27.025|23.215|25.8|26.38|23.9|29.245|29.69|28.135|28.585|33.34|33.395|21.26|30.92|43.56|45.605|89.6|85.375|75.85|92.865|72.5|65.24|72.21|61.915|60.83|60.52|69.32|75.12|158.765|143.39|154.68|134.13|158.1|154.47|172.96|
2025-07-04 03:31:24|usa_0548|XRAY|price|0|||||||||||||||||||||||||||||||||2.9583|2.6667|3.7917|5.4583|6.0833|6.3333|5.875|8.125|7.4167|5.5|6.0833|7.3333|6|5.8333|5.7083|5.25|5.7917|6|5.75|6.6667|6.7083|7.0833|7.4167|7.9167|8.3333|8.1667|9.3333|10.1667|10.3967|8.3333|7.46|8.5833|7.75|9.6267|7.5833|7.8767|9.46|10.27|11.6467|13.0433|12.1667|14.7833|15.3133|16.7333|18.53|18.455|20.085|18.6|17.395|20.48|22.42|22.585|22.165|26.05|25.97|28.1|27.205|27|27.01|26.845|29.075|30.3|30.11|29.85|32.75|38.26|41.64|45.02|38.6|36.8|37.54|28.24|26.85|30.57|34.54|35.17|34.88|29.91|31.97|34.17|36.99|38.08|30.69|34.99|40.13|37.81|38.14|39.61|42.44|40.96|43.415|48.48|46.04|47.35|45.6|53.27|50.89|51.55|50.57|60.85|61.63|62.04|59.43|57.73|62.44|64.84|59.81|65.83|50.31|43.77|37.74|37.21|49.59|58.36|53.31|56.59|38.83|44.06|43.73|52.36|63.81|63.26|58.05|55.79|49.22|35.73|28.35|31.84|39.28|40.02|34.16|35.59|33.19|24.91|27.06|18.98|14.94|15.88|
2025-07-04 03:31:29|usa_0549|IDXX|price|0||||||||||||||||||||||||||||||||||||||||||||1.6875|1.6875|1.86|1.8438|2.25|2.5938|6.5|9.3125|11.75|10.5|9.8125|11.3125|9|3.5|3.11|4.1875|3.985|4.5|6.22|5.97|6.7275|5.985|5.8275|4.305|4.0325|5.8275|5.72|6.6875|5.5|5.485|7.8125|5.8425|7.1275|6.71|6.4475|7.7375|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|547.06|350.73|325.8|407.96|500.08|502.23|437.27|555.05|539.93|487.2|505.22|413.44|419.95|536.34|
2025-07-04 03:31:34|usa_0550|AYI|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.347|12.4164|14.1523|13.2972|10.518|10.595|13.34|15.4607|18.9154|21.1045|20.3691|19.5225|25.1663|20.9933|20.9933|24.5336|26.7911|33.9485|33.7261|37.7965|44.21|50.3498|51.7009|47.5193|37.71|47.71|51.73|42.25|27.63|24.34|26.89|31.26|33|37.47|40.82|39.57|53.86|57.33|58.83|46.04|42.8|62.19|54.65|62.76|65.5|71.61|75.59|85.92|102.52|134.44|126.25|121.04|141.46|163.49|180.24|209.54|226.16|185.89|256.18|277.12|253.63|211.3|169.73|174.4|161.49|142.58|118.1|151.5|122.66|131.09|135.51|125.41|127.31|102.86|89.95|111.1|122.21|123.71|176.25|184.53|215.48|185.61|164.49|166.35|192.07|193.96|158.37|160.67|180.32|250.06|263.44|254.7|326.24|321.2|261.74||
2025-07-04 03:31:38|usa_0551|VMW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:39|usa_0552|VAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.66|29.04|34.9|36.42|51.48|46.94|47.79|66.49|65.99|58.14|77.03|70.83|73.77|73.01|56.92|44.24|39.54|41.8|
2025-07-04 03:31:41|usa_0553|HP|price|0||||||||||||||||||||||||||||7.0675|7.1675|6.6275|6.4875|5.7275|5.6175|5.04|5.1475|4.2875|4.8975|5.1725|6.0675|5.5625|6.725|7.9475|7.775|6.4025|6.5|6.625|7.0325|6.4075|6.7825|7.375|7.0325|7.4375|8.4375|9.1575|10.9075|13.0325|11.5625|14.4075|20|16.97|15.655|11.22|10.5|9.69|11.345|11.815|12.655|10.875|15.5|18.69|18.065|21.94|23.15|15.41|13.05|16.69|20.045|17.86|17.115|13.955|12.81|14.6|13.07|13.965|14.325|13.075|14.345|17.02|19.845|23.46|30.195|30.955|34.91|30.13|23.03|24.47|30.34|35.42|32.83|40.07|46.87|72.02|43.19|22.75|22.77|30.87|39.53|39.88|38.08|36.52|40.46|48.48|68.69|66.12|40.6|58.36|53.95|43.48|47.61|56.01|60.7|62.45|68.95|84.08|107.56|116.11|97.87|67.42|68.07|70.42|47.26|53.55|58.72|67.13|67.3|77.4|66.57|54.34|52.11|64.64|66.56|63.76|68.77|47.94|55.56|50.62|40.07|45.43|15.65|19.51|14.65|23.16|26.96|32.63|27.41|23.7|42.78|43.06|36.97|49.57|35.75|35.45|42.16|36.22|42.06|36.14|30.42|32.02|26.12|15.16|
2025-07-04 03:31:46|usa_0554|MSCI|price|0.4703196347032|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|28.21|28.55|33.15|17|16.9|20.14|25.76|29.45|36.15|35.96|31.12|35.83|36.7|34.6|37.4|32.31|37.37|35.59|33.15|27.15|34.04|33.23|35.05|40.93|41.87|42.28|45.25|45.63|59.58|62.74|66.36|62.77|72.67|75.97|81.97|83.19|96.61|99.45|107.59|118.54|150.55|149.21|170.69|149.34|198.84|226.02|240.98|222.2|275.74|331.61|389.05|356.9|417.51|487.61|563.57|643.12|509.76|490.52|442.89|408.56|554.33|544.46|548.2|471.55|564.33|465.79|546.01|578.93|568.7|540.46|587.24|
2025-07-04 03:31:50|usa_0555|RJF|price|0||||||||||||||||||||||||||||0.5084|0.6282|0.668|0.5303|0.6266|1.0434|1.1255|1.3479|1.5861|2.0807|1.618|1.3397|1.7506|1.7918|1.877|2.2202|1.9779|2.0412|1.9095|2.0412|1.8436|2.2716|2.5521|2.8642|2.7984|2.963|2.9801|3.1934|3.9677|4.1653|5.4084|7.1111|7.8519|8.6044|8.8711|6.2222|6.2607|5.8519|7.1111|5.9081|5.52|6.1481|6.6578|9.76|10.3348|8.237|9.0667|8.0444|10.5244|10.2607|8.4356|8.0207|8.7644|7.6652|9.7926|10.7704|11.1704|11.0444|11.7556|10.72|13.7689|13.4667|12.5556|14.2756|16.7422|19.7067|20.18|19.4933|20.2067|19.84|20.6|21.9|21.7733|15.32|17.5933|21.9867|11.42|13.1333|11.4733|15.52|15.8467|17.8267|16.46|16.8867|21.8|25.4933|21.4333|17.3067|20.64|24.3533|22.8267|24.4333|25.6867|30.7333|28.6533|27.78|34.7933|37.2867|33.82|35.72|38.1933|37.8533|39.72|33.0867|38.6467|31.74|32.8667|38.8067|46.18|50.84|53.48|56.22|59.5333|59.6067|59.5667|61.3667|49.6067|53.6067|56.3667|54.9733|59.64|42.1333|45.8867|48.5067|63.78|81.7067|86.6|92.28|100.4|109.91|89.41|98.82|106.85|93.27|103.77|100.43|111.5|128.42|123.61|122.46|155.33|138.91|153.37|
2025-07-04 03:31:56|usa_0556|TOL|price|1||||||||||||||||||||||||||||0.8125|0.8125|0.7825|0.625|0.845|1.6875|1.875|1.6575|3|2.7825|2.6575|2.25|3.8125|3.0625|2.75|3.9375|4.7825|3.5|3|2.75|2.75|2.97|4.095|4.47|4.9075|4.0625|4.095|4.25|4.5325|4.5625|5.2025|5.5325|6.97|6.97|6.5475|5.7975|5.75|5.345|5.3125|4.375|4.25|5.4225|6.0475|8.125|8.7|8.875|9.875|7.79|11.4|14.875|11.425|10.24|10.06|11.625|13.25|18.45|19.555|19.785|19.87|23.175|39.035|37.9|55.42|36.91|34|32.15|25.57|28.91|33.83|29.78|21.93|22.91|23.28|22.64|20.09|23.12|17.02|20.26|19.56|17.32|18.47|22.57|17.36|17.94|20.24|21.01|19.96|17.44|21.81|25.4|29.17|33.01|37.45|34.31|32.87|32.88|36.75|34.24|32.69|31.95|34.62|35.54|38.92|35.97|27.62|27.3|28.01|27.44|31.36|35.99|38.59|46.04|46.58|42.16|35.26|33.66|36.94|38.1|35.97|39.77|44.36|24.02|38.2|42.28|51.1|62.7|59.27|60.17|58.97|46.37|49.18|43.08|59.49|63.91|80.33|70.71|99.35|119.11|142.71|146.44|135.81|100.87|117.755|
2025-07-04 03:32:02|usa_0557|IRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2727|7.3064|5.5219|6.8182|6.2626|5.6902|6.8687|6.7003|6.6498|6.3973|11.6498|10.0926|10.0741|10.963|11|11.3541|13.2859|12.2815|12.9778|14.0978|13.7111|11.1067|14.6711|17|16.4845|15.9556|17.5734|19.8356|20.9778|22.5667|20.3267|19.2267|20.68|24.4667|28.1467|27.16|24.92|28.6267|27.56|26.13|26.13|30.48|37.02|26.44|26.55|24.41|24.73|22.17|28.75|26.66|22.76|27.4|22.46|22.34|25.01|31.23|34.09|31.62|30.8|28.8|32.96|34.11|31.05|36.31|26.61|27.02|30.35|27.57|35.45|32.65|38.66|36.48|31|31.02|27.01|33.91|39.83|37.53|32.48|35.67|34.36|38.9|37.73|32.86|35.01|34.52|32.41|35.46|31.3|32.39|31.87|23.8|26.1|26.79|29.48|37.01|42.32|43.45|52.33|55.41|48.69|43.97|49.85|52.91|56.82|59.45|69.98|80.21|89.62|118.83|105.11|86.04|102.57|
2025-07-04 03:32:06|usa_0559|LNT|price|0||||||||||||||||||||||||||||5.64|5.83|5.815|5.5|6.62|7.22|7.205|8.54|9.47|9.135|10.045|10.745|10.355|11.32|11.12|11.35|10.62|9.725|9.09|9.545|9.45|10.095|10.225|10.535|11.305|11.575|12.535|11.28|11.08|10.98|11.415|11.905|14.015|14.475|16.25|16.03|16.125|13.315|14.19|13.845|13.75|15.22|13.015|14.69|15.94|15.91|14.575|15.65|15.18|15.11|12.775|9.625|8.275|8.035|9.515|11|12.45|13.03|13.04|12.44|14.3|13.39|14.075|14.565|14.02|15.735|17.15|17.865|18.885|22.41|19.425|19.16|20.345|17.505|17.13|16.105|14.59|12.345|13.065|13.925|15.13|16.63|15.87|18.175|18.385|19.465|20.33|19.34|22.055|21.66|22.785|21.695|21.955|25.09|25.21|24.775|25.8|28.405|30.43|27.705|33.21|31.5|28.86|29.245|31.225|37.14|39.7|38.31|37.89|39.61|40.17|41.57|42.61|40.86|42.32|42.57|42.25|47.13|49.08|53.93|54.72|48.29|47.84|51.65|51.53|54.16|55.76|55.98|61.47|62.48|58.61|52.99|55.21|53.4|52.48|48.45|51.3|50.4|50.9|60.69|59.14|64.35|60.47|
2025-07-04 03:32:12|usa_0560|WBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:13|usa_0561|PNW|price|0||||||||||||||||||||||||||||8.58|11.15|12.92|7.69|7.89|8.48|7.79|10.36|13.71|13.91|14.3|15.29|16.08|17.07|18.25|19.24|17.81|20|16.38|17.88|19.63|20.88|24.5|26.25|28.75|28.88|30.38|29.63|31.75|30.13|30.06|33.63|42.38|44.44|45|44.81|42.38|36.38|40.25|36.38|30.56|28.19|33.88|50.88|47.63|45.87|47.4|39.7|41.85|45.35|39.5|27.76|34.09|33.24|37.45|35.5|40.02|39.35|40.39|41.5|44.41|42.51|44.45|44.08|41.35|39.1|39.91|45.05|50.69|48.25|39.85|39.51|42.41|35.08|30.77|34.41|32.13|26.56|30.15|32.82|36.58|37.73|36.36|41.27|41.45|42.79|44.58|42.94|48.18|47.9|51.74|52.8|50.98|57.89|55.47|54.74|52.92|54.66|57.84|54.64|68.31|63.75|56.89|64.14|64.48|75.07|81.06|75.99|78.03|83.38|85.16|84.56|85.18|79.8|80.56|79.18|85.2|95.58|94.09|97.07|89.93|75.79|73.29|74.55|79.95|81.35|81.97|72.36|70.59|78.1|73.12|64.51|76.04|79.24|81.46|73.68|71.84|74.73|76.38|88.59|84.77|95.25|89.47|
2025-07-04 03:32:19|usa_0562|RLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:20|usa_0563|HII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.49|35.26|27.31|31.51|37.6|39.35|41.44|42.72|52.82|55.33|69.49|88.23|100.69|93.59|107.59|115.48|143.07|112.45|109.01|129.48|137.59|160.85|149.11|185.45|207.12|186.97|217.07|236.8|256.52|214.09|258|183.76|204.75|223.3|219.7|252.6|169.47|172.11|150.59|166.89|196.07|207.83|189.32|186.28|201.04|217.18|232.81|232.09|205.53|221.18|208.92|257.83|290.59|251.52|265.41|192.46|208.57|231.63|
2025-07-04 03:32:23|usa_0564|LAZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|23.25|23.72|31.62|42.82|39.2|38.95|47.62|51.7|45.53|42.42|40.41|37.09|33.96|39.79|26.79|27.66|26.96|36.96|35.4|36.62|27.48|35.71|39.44|42.1|35.56|24.74|25.97|29.98|24.93|30.84|30.13|35.7|31.68|38.85|44.93|46.38|50.28|54.86|50.82|50.64|54.18|47.76|46.01|39.89|28.11|35.94|41.38|43.99|46.31|43.11|51.35|54.69|49.87|47.65|36.05|36.83|34.23|36.25|39.83|24.9|28.27|34.41|42.16|43.06|44.81|45.45|44.65|35.84|33.4|36.09|35.25|34.51|30.83|32.96|34.79|39.05|36.39|49.71|50.76|44.81|43.64|
2025-07-04 03:32:26|usa_0565|FDS|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||4.4444|4.4444|5.2222|4.0289|4.3333|6.0978|5.6111|6.64|7.2089|7.1667|9.0289|13.8967|14.25|15.4367|20.6667|20.0867|17.1667|22.7933|21.4|20.8|26.74|16.9|19.9867|22.8467|21.7333|16.5333|20.6|17.06|25.6667|32.3667|27.6333|24.5533|29.14|29.6867|34.4333|32.99|32.01|35|38.72|39.15|44.91|44.1|52.88|60.86|63.83|59.93|62.68|52.64|64.71|62.71|40|38.54|52.9|55.04|72.35|66.2|68.05|73.55|88.67|104.88|110.86|87.9|93.23|87.4|105.43|92.27|92.39|97.29|98.19|102.35|113|105.29|107.14|127.4|137.06|155.55|165.17|157.92|169.53|150.49|159.07|178.03|160.17|177.9|165.69|157.18|199.88|203.18|201.01|229.39|234.49|235.17|278.2|272.09|259.65|265.99|307.51|350.4|333.76|303.91|334.36|380.22|468.57|406.09|381.78|433.34|461.29|414.55|384.89|436.41|453.46|462.58|404.26|422.84|490.67|461.74|458.26||
2025-07-04 03:32:31|usa_0566|DRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:32|usa_0567|ARE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|21.94|28.56|31.56|31.69|29.94|27.13|30.94|26.44|31.25|29.44|31.81|30|34.28|34.31|37.19|37.75|39.8|39.45|41.1|44.6|49.34|42.48|42.6|42.05|45|48.03|57.9|63|56.78|65.72|74.42|64.38|73.45|82.69|80.5|95.33|88.68|93.8|100.4|100.37|96.82|96.26|101.67|92.72|97.34|112.5|60.34|36.4|35.79|54.35|64.29|67.6|63.37|70|73.26|77.97|77.42|61.39|68.97|73.13|72.72|73.52|69.32|70.98|65.72|63.85|63.62|72.56|77.64|73.75|88.74|98.04|87.46|84.67|90.36|90.89|103.52|108.77|111.13|110.52|120.47|118.97|130.59|124.89|126.17|125.79|115.24|142.56|141.09|154.04|161.58|137.06|162.25|160|178.22|164.3|181.94|191.07|222.96|201.25|145.03|140.19|145.67|125.59|113.49|100.1|126.77|128.91|116.97|118.75|97.55|92.51|72.63|
2025-07-04 03:32:36|usa_0569|ALB|price|0||||||||||||||||||||||||||||||||||||||||||||5.89|7.375|8.19|7.19|6.94|6.375|7.815|9.375|9.69|11.19|9.125|8.565|9.065|8.94|10.53|12.595|11.94|12.625|11.03|9.405|11.875|10.47|11.565|10.065|9.595|10.375|9.875|10.095|12.375|11.225|11.585|9.45|12|13.78|15.375|12.645|14.225|12.175|13.985|13.725|14.985|14.5|15.825|17.545|19.355|18.18|18.235|18.85|19.175|22.675|23.94|27.165|35.9|41.34|38.53|44.2|41.25|36.52|39.91|30.84|22.3|21.77|25.57|34.6|36.37|42.63|39.71|46.81|55.78|59.77|69.2|40.4|51.51|63.92|59.64|52.68|62.12|62.52|62.29|62.94|63.39|66.42|71.5|58.9|60.13|52.84|55.27|44.1|56.01|63.93|79.31|85.49|86.08|105.64|105.54|136.31|127.89|92.74|94.33|99.78|77.07|81.98|70.41|69.52|73.04|56.37|77.21|89.28|147.52|146.11|168.46|218.97|233.77|221.15|208.98|264.44|216.86|221.04|223.09|170.04|144.48|131.74|95.52|94.71|86.08|72.02|62.67|
2025-07-04 03:32:40|usa_0570|GPN|price|1.3189493433396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6875|5.2625|6.475|8.5625|8.205|9.605|8.755|6.825|7.355|7.7075|7.9625|9.46|11.18|12.2375|11.75|11.09|13.94|16.18|16.9275|16.415|21.25|23.995|22.66|18.935|22.05|19.255|20|19.635|21.89|21.955|22.595|24.115|16.875|15.665|17.565|21.345|26.03|22.295|20.59|18.815|20.235|25.925|25.87|22.775|21.09|22.37|21.085|20.78|20.99|22.91|23.49|24.08|31.405|33.21|33.95|36.095|41.775|50.895|52.55|55.695|72.66|73.19|77.22|76.45|71.72|81.98|91.21|94.52|102.43|109.53|112.05|123.67|103.13|144.89|153.44|165.98|178.65|158.83|177.43|170.1|198.83|219.24|193.21|163|123.16|144.6|131.04|128.74|99.83|109.09|99.13|123.45|115.5|122.77|101.47|108.65|117.46|76.63|75.75||
2025-07-04 03:32:45|usa_0571|MAN|price|0.015978695073236||||||||||||||||||||||||||||14.17|12.48|12.72|9.21|12.11|11.87|12.96|13.93|14.9|14.66|14.05|15.02|15.02|15.75|14.05|15.38|18.63|19.75|24|29.13|32.13|33.38|28.13|27.13|31|37|34|28.38|36|40.13|48.25|38.38|40.38|44.06|27|24.13|23.38|22.63|23.13|35.13|35.5|35.31|38.69|34.81|28.8|32.35|32.39|28.56|38.88|40.25|37.66|34.1|29.88|32.88|38.1|46.4|46.5|46.9|43.55|45.25|43.52|38.55|47.8|45.28|57.18|65.15|59.48|67.77|73.77|80.25|79.05|74.74|56.26|67.13|48|31.13|31.53|43.09|47.95|47.41|57.12|56.1|47.98|54.73|62.88|66.25|50.52|43.14|47.37|42.6|35.58|37.94|56.72|53.16|66.87|78.1|78.83|81.34|77.89|66.75|86.15|85.33|90.48|91.78|81.42|77.03|69.4|76.8|102.57|100.98|107.15|123.28|115.1|95.72|93.26|76.29|82.69|96.04|91.35|90.92|52.99|74.24|68.79|67.87|98.9|120.89|118.58|96.65|93.92|90.2|78.41|78.34|82.53|75.71|78.88|69.97|77.64|75.45|76.58|62.85|57.88|43.07|44.3|
2025-07-04 03:32:51|usa_0573|TDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|26.87|21.92|23.14|19.5|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|49.41|37.25|30.6|33.35|39.05|51.51|44.93|44.12|38.17|34.09|28.83|32.1|23.27|21.82|
2025-07-04 03:32:54|usa_0574|WPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2929|19.707|19.335|19.335|19.2762|17.3183|16.8875|19.5797|16.5253|16.2805|16.0358|17.191|17.7196|18.9434|18.1112|20.9014|22.7125|22.7125|22.0272|24.2789|24.2299|24.4747|29.3108|31.0828|29.8787|30.2996|29.1542|29.2325|34.4211|29.7318|28.6647|26.3543|24.8271|26.2172|24.7879|26.9319|29.4381|32.6688|30.7891|30.8381|32.5023|29.3402|28.1067|25.5515|22.9376|21.7237|24.4551|27.7151|27.0983|28.7626|27.0592|28.3416|30.6325|34.9498|39.645|35.6645|40.0797|45.5391|45.0627|47.9703|51.0541|65.9837|64.7795|63.3404|60.0608|58.8077|63.0467|62.4299|68.6269|66.5711|57.7014|56.5952|57.7602|60.9321|67.9612|63.174|57.8483|60.9125|64.6229|65.9739|67.4521|60.6873|64.9557|62.9586|63.9669|76.684|79.4741|87.6193|78.358|56.8595|66.2284|63.7907|69.0968|69.2731|73.0519|71.5051|80.3258|79.1412|81.1188|68.3332|76.5078|75.8225|66.1403|52.9436|64.81|56.44|55.05|62.3|54.48|63.11|62.38|
2025-07-04 03:32:59|usa_0576|BKD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.43|30.47|38.58|44.74|47.41|48|46.6|45.74|39.76|28.41|24.6|20.36|23.09|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|7.1|4.75|4.56|2.76|2.89|4.01|3.92|5.5|6.59|6.52|6.59|5.13|6.15|6.82|
2025-07-04 03:33:02|usa_0577|TRMB|price|0|||||||||||||||||||||||||||||||||||||1.8333|1.4583|1.2083|1.4167|1.3333|1.6667|2.0217|1.4783|1.5417|1.5633|2.375|2.75|3.1667|4.73|4.2083|3.105|3.8133|3.2083|2.7717|1.9167|1.9583|2.9583|3.2717|3.635|2.9683|2.6983|1.6767|1.2083|1.625|2.1467|1.7817|3.605|4.2917|8.135|3.73|4|3.1567|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|72.14|58.23|54.27|50.56|52.42|52.94|53.86|53.2|64.36|55.92|62.09|70.66|65.65|75.98|
2025-07-04 03:33:08|usa_0578|CNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.125|6|7.19|5|5.315|7.565|8.03|13.97|17.25|12.65|10.715|12.42|13.08|10.625|6.33|8.64|8.265|11.37|9.29|12.95|13.4|18|17.445|20.525|23.51|26.79|38.135|32.59|37.08|46.72|31.73|32.13|39.13|46.11|46.6|71.52|69.19|112.37|45.89|28.58|25.24|33.96|45.11|49.8|42.66|33.76|36.96|48.74|53.63|48.48|33.93|36.7|34.1|30.24|30.05|32.1|33.65|27.1|33.65|38.04|39.95|46.07|37.86|33.81|27.89|21.74|9.8|7.9|11.29|16.09|19.2|18.23|16.78|14.94|16.94|14.63|15.43|17.78|14.31|11.42|10.77|7.31|7.26|8.85|5.32|8.65|9.44|10.8|14.7|13.66|12.62|13.75|20.72|16.46|15.53|16.84|16.02|17.72|22.58|20|23.72|24.3|32.57|36.67|31.48|33.68|
2025-07-04 03:33:12|usa_0579|SBNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.47|23.57|24.24|32.43|26|24.07|26.47|28.45|33.62|30.98|33.5|30.99|30.56|34.31|36.45|36.45|25.74|26.69|35.01|26.08|26.25|26.03|29|32.69|37.05|38.2|38.86|50.96|56.15|55.16|48|60.04|63.99|59.83|67.2|72.05|77.28|82.422|92.42|107.91|129.68|123.12|112.06|126.73|129.58|148.46|135.86|151.4|137.46|127.94|115.96|150.09|145.39|140.09|127.19|137.11|141.16|131.05|113.88|102.28|128.07|117.1|120.3|137.25|85.29|105.91|82.49|132.16|223.52|244.27|272.35|315.82|299.99|184|168.57|111.69|70|0.2155|0.035|0.175|2.3|1.98|2.05|1.37|1|0.8|
2025-07-04 03:33:16|usa_0580|CPT|price|0||||||||||||||||||||||||||||||||||||||||||||24.13|25.38|24.5|23.5|24.88|21.38|21.88|22.13|23.75|23.13|23.75|25.63|28.63|27.25|31.63|30.63|31|29.63|29.75|27.94|26|24.75|27.75|26.88|27.75|27.06|29.38|31|33.5|33.25|36.7|37.1|36.7|39.25|37.03|33.15|33|32.4|34.95|38.43|44.3|44.95|45.8|46.2|51|47.03|53.75|55.75|57.92|72.05|73.55|76.01|73.85|70.31|66.97|64.25|48.15|50.2|44.26|45.86|31.34|21.58|27.6|40.3|42.37|41.63|40.85|47.97|53.98|56.82|63.62|55.26|62.24|65.75|67.67|64.49|68.21|68.68|69.14|61.44|56.88|67.34|71.15|68.53|73.84|78.13|74.28|73.9|76.76|84.09|88.42|83.74|84.07|80.46|85.51|91.45|92.06|84.18|91.13|93.57|88.05|101.5|104.39|111.01|106.1|79.24|91.22|88.98|99.92|109.91|132.67|147.47|178.68|166.2|134.48|119.45|111.88|104.84|108.87|94.58|99.29|98.4|109.11|123.53|116.04|122.3|112.69|
2025-07-04 03:33:21|usa_0582|BR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|19.41|19.15|22.68|18.22|22.17|16.05|12.47|18.58|16|20.54|22.73|21.62|19.58|22.76|21.35|21.62|23.22|20.69|22.17|24.47|20.99|23.19|23.5|24.65|26.54|31.4|39.03|36.32|40.87|41.3|45.45|53.51|52.15|54.61|53.86|59.02|64.27|69.07|66.34|67.84|75.65|81.18|91.16|107.14|116.91|131.24|93.93|103.69|128.72|123.88|123.61|91.57|124.65|131.72|148.48|152.98|161.07|166.84|175.07|157.48|134.72|149.35|133.41|140.63|158.78|181.22|196.36|203.84|199.94|212.03|226.01|237.51|238.16|
2025-07-04 03:33:24|usa_0583|HAIN|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|34.4|23.74|16.88|16.18|17.15|12.51|10.37|10.95|7.86|6.91|8.63|6.15|4.15|1.52|
2025-07-04 03:33:29|usa_0584|RGA|price|0|||||||||||||||||||||||||||||||||||||||||12.8889|13.8889|15.28|12.2756|10.5022|11.8356|10.2222|10.9467|12.0578|12.7244|15.6667|16.28|16.28|16.7778|19.5022|20.9467|21.5556|25.5556|27.2533|28.3733|33.3333|39.42|39.2933|46.6667|42.56|35.25|25.69|27.75|23.81|30.13|34.25|35.5|38.54|37.9|34.11|33.28|31.31|30.82|25.84|27.08|26.28|32.1|40.75|38.65|40.97|40.65|41.2|48.45|42.58|46.51|44.7|47.76|47.29|49.15|51.93|55.7|57.72|60.24|56.69|52.48|54.44|43.52|47.42|42.82|32.39|34.91|44.6|47.65|52.52|45.71|48.29|53.71|62.78|60.86|45.95|52.25|59.47|53.21|57.87|53.52|59.67|69.11|66.99|77.41|79.63|78.9|80.13|87.62|93.19|94.87|90.59|85.55|96.25|96.99|107.94|125.83|126.98|128.39|139.53|155.93|154|133.48|144.56|140.23|141.98|156.03|159.88|163.06|84.14|78.44|95.19|115.9|126.05|114|111.26|109.49|109.46|117.29|125.81|142.09|132.76|138.69|145.19|161.78|192.88|205.27|217.87|213.63|196.9|198.36|
2025-07-04 03:33:34|usa_0585|KRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.63|26.63|25.25|27|28.75|28.56|25|23|23|20.5|24.38|21.13|22.38|21.06|25.94|26.69|28.06|26.81|29.1|24.95|26.27|28.21|26.75|23.71|23.05|22.1|27.5|28.55|32.75|35.5|34.1|38.03|42.75|40.91|47.49|56.03|61.9|77.26|72.25|75.34|78|73.75|70.84|60.63|54.96|49.11|47.03|47.79|33.46|17.19|20.54|27.74|30.67|30.84|29.73|33.14|36.47|38.83|39.49|31.3|38.07|46.61|48.41|44.78|47.37|52.4|53.01|49.95|50.18|58.58|62.28|59.44|69.07|76.17|67.15|65.16|63.28|61.87|66.29|69.35|73.22|72.08|75.15|71.12|74.65|70.96|75.64|71.69|62.88|75.96|73.81|77.89|83.9|63.7|58.7|51.96|57.4|65.63|69.64|66.21|66.46|76.42|52.33|42.11|38.67|32.4|30.09|31.61|39.84|36.43|31.17|38.7|40.45|32.76|34.31|
2025-07-04 03:33:38|usa_0586|CSGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.075|0.775|1.263|2.925|4.35|2.388|3.588|3.688|2.506|3.7|2.363|1.913|2.63|1.797|2.401|2.276|2.053|1.8|1.845|2.205|2.968|2.616|4.17|3.687|4.593|4.919|4.618|3.685|4.36|4.672|4.317|5.189|5.983|4.132|5.356|4.468|5.288|5.345|4.725|4.3|4.445|4.539|3.294|3.025|3.987|4.122|4.177|4.152|3.88|4.871|5.756|6.268|5.928|5.197|6.673|6.905|8.12|8.154|8.937|10.946|12.907|16.7912|18.458|18.674|15.817|15.554|18.363|19.783|20.126|17.306|20.669|18.817|21.866|21.653|18.849|20.722|26.36|26.825|29.695|36.268|41.263|42.084|33.734|46.642|55.406|59.32|59.83|58.721|71.067|84.851|92.428|82.189|82.82|86.06|79.03|66.61|60.41|69.65|77.28|68.85|89|76.89|87.39|96.6|74.14|75.44|71.59|79.23|80.4|
2025-07-04 03:33:42|usa_0587|XYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.62|24.91|27.75|24.02|25.15|26.76|28.96|25.93|27.25|34.33|36.78|39.23|35.49|38.72|35.02|37.3|31.99|36.5|40.64|45.99|52.1|50.92|49.67|53.88|63|67.82|75.81|69.35|80.29|63.44|79.04|81.76|80.13|78.61|65.5|64.25|83.77|99.4|104.88|116.38|128.92|115.98|89.27|74.81|88.36|108.29|99.97|113.25|90.31|109.67|129.38|140.37|133.04|116.02|123.09|125.37|
2025-07-04 03:33:45|usa_0588|TSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:33:46|usa_0589|SPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.98|31.53|36.6|37.94|34.17|22.05|24.29|16.07|9.53|10.47|14.13|18.34|19.99|23.4|20.71|19.61|20.49|25.53|21.61|16.49|20.26|25.07|23.7|22.25|16.39|18.66|21.57|24.14|33.57|27.35|33.98|38.28|41.68|51.36|55.99|48.11|48.38|46.75|44.4|44.14|59.21|57.57|57.6|78.14|85.74|83.7|85.5|91.75|67.5|91.53|81.43|82.35|74.55|29.74|23.58|19|36.75|49.5|49.1|43.16|43.67|48.66|28.84|23.1|27.78|32.84|29.57|15.81|30.89|35.65|31.66|33.11|33.26|34.72|37.12|
2025-07-04 03:33:50|usa_0590|SIVB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:33:51|usa_0591|LEG|price|0||||||||||||||||||||||||||||3.625|4.0313|4.625|3.125|3.2963|3.765|4.11|4|4.735|5.625|6|6.155|8.5|9.9075|9.25|11.5625|12.5|10.94|9.375|8.705|8.75|10.5|11|12.315|12.125|11.44|13.875|14.69|17.315|16.25|21.5|22.28|20.94|25.72|25|20.75|22|20|27.81|19.69|21.44|21.5|16.5|15.81|18.94|19.23|22.03|19.5|23|24.8|23.4|19.79|22.44|18.28|20.5|21.63|21.63|23.71|26.71|28.1|28.43|28.88|26.58|20.2|22.96|24.37|24.98|25.03|23.9|22.67|22.05|19.16|17.44|15.25|16.77|21.79|15.19|12.99|15.23|19.4|20.4|21.64|20.06|22.76|22.76|24.5|24.38|19.79|23.04|23.01|21.13|25.05|27.22|33.78|31.09|30.15|30.94|32.64|34.28|34.92|42.61|46.09|48.68|41.25|42.02|48.4|51.11|45.58|48.88|50.32|52.53|47.73|47.73|44.36|44.64|43.79|35.84|42.22|38.37|40.94|50.83|26.68|35.15|41.17|44.3|45.65|51.81|44.84|41.16|34.8|34.58|33.22|32.23|31.88|29.62|25.41|26.17|19.15|11.46|13.62|9.6|7.91|8.92|
2025-07-04 03:33:56|usa_0592|RPM|price|2||||||||||||||||||||||||||||5.0142|5.6525|4.7582|5.219|6.7541|7.3301|7.0827|6.3061|7.6075|7.6672|7.9403|8.896|9.2992|9.5616|8.9728|9.1072|10.1696|9.6384|9.5104|9.5808|10.0608|10.9888|11.104|11.744|10.384|11.8|11.448|13.064|12.792|13.904|14.968|14.84|15.88|15.98|13.06|16.38|13.81|13.88|13.31|11.75|9.94|9.75|9.56|9.38|9.22|8.26|11.02|13.82|16.7|15.74|15.28|15.37|10|12.43|13.64|15.13|16.24|14.71|15.81|18.49|18.73|17.6|18.95|18.6|18.04|18.63|18.81|20.17|23.39|22.72|22.64|19.05|20.91|24.53|21.6|11.99|10.84|15.32|16.28|19.6|19.25|19.81|16.9|20.48|22.97|23.5|20.84|23.6|23.87|26.36|27.41|29.01|30.41|33.13|33.98|39.6|41.86|43.07|47.13|47.7|50.55|50.03|43.85|46.98|40.85|50.19|54.53|52.91|53.29|54.23|48.97|52.97|49.77|49.5|67.5|65.95|57.87|53.52|67.67|73.73|64.11|74.78|84.77|88.01|79.64|93.53|82.29|91.04|84.57|88.1|93.16|103.62|88.63|79.79|99.74|102.93|115.35|112.1|116.25|138.78|123.89|113.84||
2025-07-04 03:34:02|usa_0593|OGE|price|0||||||||||||||||||||||||||||4.76|4.695|4.6775|4.6425|5.3625|5.54|5.365|6.0525|6.46|5.6475|5.0475|5.36|5.3875|5.695|6.03|6.37|6.2925|8.6575|7.595|8.4375|8.2825|8.5625|8.7825|9.4075|10.75|9.97|9.9075|10|10.4375|10.47|11.375|11.7975|13.6875|14.47|13.5|14.44|14.5|11.28|11.875|11.125|9.5|9.595|9.25|10.655|12.22|11.495|11.305|10.935|11.54|11.99|11.43|8.435|8.8|8.985|10.685|11.295|12.095|13.22|12.735|12.615|13.255|13.475|14.47|14.05|13.395|14.5|17.515|18.055|20|19.4|18.325|16.55|18.145|15.585|15.855|15.44|12.89|11.91|14.16|16.54|18.445|19.47|18.28|19.935|22.77|25.28|25.16|23.895|28.355|26.75|25.895|27.73|28.155|34.99|34.1|36.09|33.9|36.76|39.08|37.11|35.48|31.61|28.57|27.36|26.29|28.63|32.75|31.62|33.45|34.98|34.79|36.03|32.91|32.77|35.21|36.32|39.19|43.12|42.56|45.38|44.47|30.73|30.36|29.99|31.86|32.36|33.65|32.96|38.38|40.78|38.56|36.46|39.55|37.66|35.91|33.33|34.93|34.3|35.7|41.02|41.25|45.96|44.38|
2025-07-04 03:34:08|usa_0595|KEYS|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|141.38|151.25|173.71|179.35|141.97|169|120.47|153.26|146.6|138.4|155.98|178.35|143.94|166.71|
2025-07-04 03:34:11|usa_0596|MRVL|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1575|14.1575|13.9375|8.805|4.49|5.8875|6.085|10.7125|10.2775|4.9625|4.16|4.79|5.7875|8.575|11.17|10.475|9.73|11.105|14.455|16.04|17.015|21.775|21.975|32.62|29.555|17.33|18.28|18.35|17.06|18.82|17.98|10.49|12.95|15.09|6.94|6.16|10.32|13.98|13.73|19.97|21.6|16.31|18.7|21.23|15.74|15.08|13.66|15.12|14.955|11.135|7.74|8.68|10.64|11.99|12|14.89|15.87|14.16|13.07|15.69|14.115|12.58|8.05|7.77|9.96|9.85|13.16|14.87|15.49|16.48|18.39|23.33|20.38|21.71|16.84|16.88|25.06|25.92|24.75|24.04|27.43|36.32|41.47|53.81|45.93|56.56|67.73|77.67|57.95|52.08|40.61|43.15|36.91|65.63|47.55|67.7|64.85|66.51|81.61|126.06|51.7|75.105|
2025-07-04 03:34:15|usa_0597|AVT|price|0||||||||||||||||||||||||||||11.78|13.12|12.385|9.535|11.28|12.815|12.22|10.855|12.095|10.71|12.46|13.145|15.71|14.295|15.62|19.02|18.055|19.065|15.75|18.375|18.5|20.19|24.125|25.69|22.375|24.125|21.065|24.25|29.125|28.19|28.75|31.78|33|28.78|27.345|18.405|30.25|18.375|23.25|21|30.25|31.5|29.61|28.38|21.5|20.5|22.42|18.19|25.47|27|21.99|10.79|10.83|10.48|12.68|16.52|21.66|24.49|22.7|17.12|18.24|18.42|22.53|24.45|23.94|25.38|20.02|19.62|25.53|36.14|39.64|39.86|34.97|32.73|27.28|24.63|18.21|17.51|21.03|25.97|30.16|30|24.11|27.01|33.03|34.09|31.88|26.08|31.09|36.39|30.86|29.09|30.61|36.2|33.6|41.71|44.11|46.53|44.31|41.5|43.02|44.5|41.11|42.68|42.84|44.3|40.51|41.06|47.61|45.76|38.88|39.3|39.62|41.76|42.89|44.77|36.1|43.37|45.27|44.485|42.44|25.1|27.885|25.84|35.11|41.51|40.08|36.97|41.23|40.59|42.88|36.12|41.58|45.2|50.45|48.19|50.4|49.58|51.49|54.31|52.32|48.09|53.08|
2025-07-04 03:34:20|usa_0598|HHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:34:21|usa_0599|ARW|price|0||||||||||||||||||||||||||||1.935|2.5|2.94|1.875|2.19|2.94|5.31|6.56|7.875|8.25|9.435|11.125|14.31|15.875|17.75|19.875|20.875|18.69|18.625|18.75|17.94|21.065|24.875|27.19|21.5|23.5|21.565|22.815|26.75|28.19|26.565|29|32.44|27.06|21.75|13.13|26.69|15|19|17.63|25.38|35.25|31|34.06|28.63|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|26.82|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|118.63|112.09|92.19|104.57|124.87|143.23|125.24|122.25|129.46|120.76|132.83|113.12|103.83|127.43|
2025-07-04 03:34:27|usa_0600|REG|price|0|||||||||||||||||||||||||||||||||||||||||||11.55|9.98|17.88|17.38|16|16.75|16|17|17.63|17.25|16.88|20.88|22.38|26.25|26.75|27.25|26.75|27.69|26.44|25.13|22.94|22.25|18.75|21.94|21|20|19.75|23.72|22.94|23.69|25|25.4|25.75|27.75|29.02|29.65|31|32.4|32.95|34.98|36.85|39.85|46.73|42.9|46.49|55.4|47.63|57.2|57.45|58.95|67.19|62.15|68.76|78.17|83.55|70.5|76.75|64.49|64.76|59.12|66.69|46.7|26.57|34.91|37.05|35.06|37.47|34.4|39.47|42.24|43.48|43.97|35.33|37.62|44.48|47.57|48.73|47.12|52.91|50.81|48.35|46.3|51.06|55.68|53.83|63.78|68.04|58.98|62.15|68.12|74.85|83.73|77.49|68.95|66.39|62.64|62.04|69.18|58.98|62.08|64.67|58.68|67.49|66.74|69.49|63.09|38.43|45.89|38.02|45.59|56.71|64.07|67.33|75.35|71.34|59.31|53.85|62.5|61.18|61.77|59.44|67|60.56|62.2|72.23|73.93|73.76|71.23|
2025-07-04 03:34:32|usa_0601|IEX|price|0||||||||||||||||||||||||||||1.9812|2.2519|2.8365|1.9812|1.9141|2.7022|3.3778|2.8148|3.0163|3.6247|3.603|3.2869|4.2785|4.6163|4.9995|5.9002|6.4395|4.6104|5.2227|5.359|5.5862|8.8533|9.9259|10.5926|12.0741|11.52|11.2593|9.8519|11.8163|10.4444|14.6667|15.28|15.5022|16.1689|15.3333|11.8044|10.8889|10.4711|14.6133|12.5822|13.5022|12.1111|14.0133|12.4178|14.7244|12.88|15.1111|12.2889|15.3333|16.4444|14.8889|12.6889|14.5333|12.8889|16.1067|16.1956|18.4844|19.3244|22.9|22.64|27|26.9|25.74|28.3667|27.4067|34.78|31.4667|28.7|31.6067|33.92|38.54|36.39|36.13|30.69|36.84|31.02|24.15|21.87|24.57|27.95|31.15|33.1|28.57|35.51|39.12|43.65|45.85|31.16|37.11|42.13|38.98|41.77|46.53|53.42|53.81|65.25|73.85|72.89|80.74|72.37|77.84|75.83|78.58|71.3|76.61|82.88|82.1|93.57|90.06|93.51|113.01|121.47|131.97|142.51|136.48|150.66|126.26|151.74|172.14|163.88|172|138.11|158.04|182.41|199.2|209.32|220.05|206.95|236.32|191.73|181.63|199.85|228.33|231.03|215.26|208.02|217.11|244.02|201.2|214.5|209.29|180.97|175.57|
2025-07-04 03:34:37|usa_0602|PWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.96|11.1667|9.7933|8.2067|14.7067|16.96|29.3333|19.54|18.8333|40.46|55|28.38|32.19|22.32|22.04|14.25|15.43|17.29|9.87|2.08|3.5|3.2|7.1|8.27|7.3|7.08|6.22|6.05|8|7.63|8.8|12.76|13.17|16.02|17.33|16.86|19.67|25.22|30.67|26.45|26.24|23.17|33.27|27.01|19.8|21.45|23.13|22.13|20.84|19.16|20.65|19.08|19.92|22.43|20.2|18.79|21.54|20.9|24.07|24.7|27.29|28.58|26.46|27.51|31.56|36.9|34.58|36.29|28.39|28.53|28.82|24.21|20.25|22.56|23.12|27.99|34.85|37.11|32.92|37.37|39.11|34.35|33.4|33.38|30.1|37.74|38.19|37.8|40.71|31.73|39.23|52.86|72.02|87.98|90.57|113.82|114.66|131.61|125.34|127.39|142.5|166.64|196.45|187.07|215.8|259.8|254.09|298.15|316.05|254.18|378.08|
2025-07-04 03:34:41|usa_0604|CYH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3262|26.4466|28.809|23.4587|24.2818|24.4794|20.9894|18.199|22.0594|21.9195|16.9479|16.8656|15.8779|17.8616|21.8783|22.9072|22.0347|21.9607|22.9484|28.7349|31.1054|31.945|31.5582|29.7555|30.2494|30.7433|30.0601|29.0147|33.2949|25.8787|30.3399|27.6319|27.1463|24.1254|12.001|12.6266|20.7836|26.282|29.3028|30.3976|27.8295|25.4918|30.7597|32.9163|21.1375|13.6966|14.3633|18.306|23.0719|23.9855|25.3025|39.0073|38.5875|34.1592|32.3236|32.2413|37.3446|45.0984|44.3823|43.0323|51.8314|35.2045|21.8372|15.2358|12.05|11.54|5.59|8.87|9.96|7.68|4.26|3.96|3.32|3.46|2.82|3.73|2.67|3.6|2.9|3.34|3.01|4.22|7.43|13.52|15.44|11.7|13.31|11.87|3.75|2.15|4.32|4.9|4.4|2.9|3.13|3.5|3.36|6.07|2.99|2.7|3.4|
2025-07-04 03:34:46|usa_0605|OHI|price|0||||||||||||||||||||||||||||||||||||||||||||25.38|23.25|24.88|24.88|24.13|23.75|25.38|26.75|26.63|28.63|27.63|30|33.25|31.38|32.75|36|38.63|39|35.13|32.69|30.19|22.94|25.81|21|12.69|6.31|4.5|6.19|3.75|2.15|3|3.25|6.02|5.15|7.13|5.72|3.74|2.3|5.25|7.68|9.33|10.87|10.04|10.76|11.8|10.98|12.86|13.92|12.59|14.02|13.22|15.01|17.72|17.15|15.83|15.53|16.05|17.36|16.65|19.66|15.97|14.08|15.52|16.02|19.45|19.49|19.93|22.45|22.44|22.34|21.01|15.93|19.35|21.26|22.5|22.73|23.85|30.36|31.02|29.87|29.8|33.52|36.86|34.19|39.07|40.57|34.33|35.15|34.98|35.3|33.95|35.45|31.26|32.99|33.02|31.91|27.54|27.04|31|32.77|35.15|38.15|36.75|41.79|42.35|26.54|29.73|29.94|36.32|36.63|36.29|29.96|29.59|31.16|28.19|29.49|27.95|27.41|30.69|33.16|30.66|31.67|34.25|40.7|37.85|38.08|36.65|
2025-07-04 03:34:51|usa_0606|JEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:34:52|usa_0608|CSL|price|0||||||||||||||||||||||||||||2.7388|2.9512|3.615|2.97|3.0175|3.8287|3.3175|3.7963|4.3037|3.9925|4.585|4.635|5.0675|6.0088|6.4325|6.9425|7.455|8|8.1875|8.125|9.0325|9.1875|9.5625|10.4075|10.095|10.845|13.2825|13.875|15.125|14.625|17.44|22.22|21.375|24.565|21.53|19.47|25.815|23.375|24.065|19.75|18|20|22.485|20.75|21.47|16.31|17.435|14.015|18.49|21.86|22.49|18.34|20.69|20.245|21.08|21.81|30.43|28.325|31.125|31.965|32.46|34.885|34.315|31.785|34.575|40.9|39.65|42.05|39.25|42.93|46.51|48.6|37.03|33.44|29|29.97|20.7|19.63|24.04|33.91|34.26|38.1|36.13|29.95|39.74|44.55|49.23|31.88|44.3|49.92|53.02|51.92|58.76|67.79|62.31|70.29|79.4|79.34|86.62|80.38|90.24|92.63|100.12|87.38|88.69|99.5|105.68|102.57|110.29|106.41|95.4|100.29|113.65|104.41|108.31|121.8|100.52|122.62|140.41|145.54|161.84|125.28|119.67|122.37|156.18|164.58|191.38|198.79|248.12|245.92|238.61|280.41|235.65|226.07|256.53|259.26|312.43|391.85|405.21|449.75|368.84|340.5|373.4|
2025-07-04 03:34:58|usa_0610|WCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.9259|3.9013|3.6296|4.7162|6.0246|4.0619|2.8519|2.395|3.9013|5.0616|6.531|5.6916|7.1111|5.3333|6.1215|6.6193|6.171|6.872|7.6267|6.8148|6.9236|6.9313|7.4608|7.8617|8.7882|9.3867|10.1482|10.2963|11.0489|10.3941|10.2104|11.7956|10.7852|11.2326|12.3111|13.3067|13.44|14.1156|13.7333|13.6622|14.1911|15.2445|14.0311|11.4222|11.5156|12.8267|14.8178|15.0933|15.5067|17.6267|18.3533|19.1933|21.1533|22.5467|22.0933|21.6867|19.9467|20.1667|22.5267|23.9867|27.4267|30.2733|29.0867|29.24|32.3667|32.3467|29.3267|32.0933|31.4133|32.3867|37.5467|43.06|48.0333|49.8|52.3933|58.8133|64.42|69.96|70.94|71.74|75.28|79.77|74.25|88.59|95.58|92|90.79|77.5|93.79|103.8|102.57|107.98|119.43|125.93|136.27|139.7|123.96|135.13|132.56|139.07|142.93|134.3|149.27|172.01|175.36|178.82|171.58|195.19|186.72|
2025-07-04 03:35:02|usa_0612|MIDD|price|0|||||||||||||||||||||||||||||||||||||0.2283|0.3967|0.3967|0.3967|0.4583|0.375|0.4783|0.4367|0.5217|0.5217|0.7083|0.7083|0.9783|1.3133|1|1.5833|1.3333|1.3333|1|1.0633|1.4167|1.5417|1.6467|1.3017|1.1883|1.0217|0.6567|0.605|0.6567|1.0633|0.985|0.9383|0.9483|1.2183|1|1|1.3333|1|0.8583|0.8667|1.0667|1.5833|1.465|1.7667|1.83|2.3333|3.0767|6.745|7.5983|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|163.94|125.36|128.17|133.9|146.61|147.83|128|147.17|160.79|122.61|139.13|135.45|151.98|144|
2025-07-04 03:35:08|usa_0613|ALLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.18|44.64|52.16|56.68|47.64|55.66|61.17|60.14|56.07|66.96|63.64|66.41|68.94|65.54|75.12|80.59|85.33|80|83.13|77.39|89.99|78.55|90.71|107.57|101.59|124.54|92.02|102.22|99.17|113.54|125.29|139.19|134.59|131.06|115.05|98.4|88.99|105.98|104.22|118.99|103.29|127.59|134.24|116.32|143.77|131.97|128.29|143.61|
2025-07-04 03:35:11|usa_0614|QGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0812|4.0606|3.5444|4.5767|6.6332|6.4005|6.1431|9.1879|8.6717|7.5017|8.2932|9.3778|9.3599|11.7329|20.7845|37.4397|47.9008|51.887|38.0894|22.64|24.2807|16.1982|20.4377|16.3964|12.8286|5.0544|5.7151|6.3978|8.9415|11.6834|13.17|14.4803|13.3351|12.6084|12.0578|13.1479|12.7075|14.3592|12.9387|16.4184|15.108|17.4425|16.6607|18.9181|19.5898|21.3737|23.1796|22.9043|22.1665|21.726|19.3365|17.5746|20.4707|23.4328|24.5891|25.3158|21.1644|19.5347|21.5278|22.0784|20.9442|15.2291|15.2071|17.1452|18.3895|20.3826|19.986|23.2126|21.9242|23.565|26.2188|23.2236|26.9235|25.0736|25.8334|27.7494|27.2979|28.4101|30.4473|24.6001|24.0165|30.216|30.8547|30.7193|35.5546|33.4021|32.7977|34.261|38.3435|40.1673|36.5302|43.1364|42.9985|34.9608|35.841|44.1119|45.395|55.4156|56.0412|51.6301|51.3013|54.8006|58.9361|51.9588|50.0501|43.7726|52.8813|48.7034|47.7491|42.9455|46.0524|44.2183|42.264|46.872|45.8023|40.15|48.06|
2025-07-04 03:35:16|usa_0615|UGI|price|0||||||||||||||||||||||||||||7.7511|8.2778|7.7778|3.5289|3.5822|3.8044|3.9711|4.4711|4.4711|3.6933|3.9156|4.6667|5.3889|5.6111|5.6111|5.4156|5|4.7778|4.4178|4.1667|4.5289|4.2511|4.6956|4.5844|4.6111|4.7222|4.9444|5.2222|4.9733|5.2778|4.9178|6.14|6.5133|6.2778|5.5289|5.14|5.2778|3.7089|4.4867|5.1667|4.5422|4.8067|4.5489|5.3889|5.6244|5.4422|6|6.0222|6.7111|6.9644|7.0978|8.0778|8.3089|10.1556|10.5667|9.6433|11.3|10.9733|10.7|12.42|13.6367|15.14|18.6|18.7667|13.7333|14.0467|16.4133|16.3|18.1867|17.8067|18.1867|17.32|18.1667|16.6133|19.14|17.1867|16.28|15.74|16.9933|16.7067|16.1267|17.6933|16.96|19.0733|21.0533|21.9333|21.26|17.5133|19.6|18.1667|19.62|21.1667|21.8067|25.5933|26.0733|26.0867|27.64|30.4067|33.6667|34.09|37.98|32.59|34.45|34.82|33.76|40.29|45.25|45.24|46.08|49.4|48.41|46.86|46.95|44.42|52.07|55.48|53.35|55.42|53.41|50.27|45.16|26.67|31.8|32.98|34.96|41.01|46.31|42.62|45.91|36.22|38.61|32.33|37.07|34.76|26.97|23|24.6|24.54|22.9|25.02|28.23|33.07|36.42|
2025-07-04 03:35:21|usa_0616|AIV|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|7.32|6.4|7.3|7.12|7.69|8.52|6.8|7.83|8.19|8.29|9.04|9.09|8.8|8.65|
2025-07-04 03:35:26|usa_0617|EWBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.69|4.47|5.03|5.94|5.72|5.53|7.19|9.78|12.47|9.625|13.5|11.695|12.875|14.645|17.26|16.88|18.04|15.425|18.065|21.375|26.84|28|30.7|33.59|41.96|36.92|33.59|34.04|36.49|38.55|37.91|39.61|35.42|36.77|38.88|35.96|24.23|17.75|7.06|13.7|15.97|4.57|6.49|8.3|15.8|17.42|15.25|16.28|19.55|21.96|20.21|14.91|19.75|23.09|23.46|21.12|21.49|25.67|27.5|31.95|34.97|36.5|34.99|34|38.71|40.46|44.82|38.42|41.56|32.48|34.18|36.71|50.83|51.61|58.58|59.78|60.83|62.54|65.2|60.37|43.53|47.97|46.77|44.29|48.7|25.74|36.24|32.74|50.71|73.8|71.69|77.54|78.68|79.02|64.8|67.14|65.9|55.5|52.79|52.71|71.95|79.11|73.23|82.74|95.76|89.76|100.98|
2025-07-04 03:35:30|usa_0618|NDAQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|3.2333|3.5067|2.3167|2.3|2.7667|2.85|2.8533|2.2933|2.0167|3.2533|3.6467|6.1933|8.1833|12.32|13.8333|8.8267|10.24|11.3833|9.7433|10.1867|12.5667|16.2333|12.93|10.1033|10.19|7.6767|6.5267|6.7333|7.1133|6.72|7.02|6.2233|6.63|8.0533|8.5833|8.0933|8.3567|8.1433|8.87|7.3833|7.7233|8.4033|10.7933|10.9033|10.6833|13.1983|12.38|12.51|14|15.9533|16.5667|16.795|17.34|18.8233|21.8567|20.99|22.85|22.67|23.0467|23.4233|25.71|25.0167|27.83|31.2967|28.8167|26.5033|29.1633|32.7633|33.36|35.8667|30.9267|39.5333|40.46|43.3|49.15|59.5667|63.6533|67.4133|60.44|50.8767|56.96|60.12|52.94|51.62|48.33|55.15|63|59.23|72.6|77.7|74.91|86.1|
2025-07-04 03:35:33|usa_0619|WLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:35:34|usa_0620|PKI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:35:35|usa_0621|INGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.64|17.94|16.94|12.625|15.19|11.97|15.22|15.22|16.375|12.03|13.25|11.375|14.53|12.83|16|14.365|17.625|16.075|15.56|14.375|15.065|14.58|15.015|15.925|17.225|20|23.275|23.05|26.78|25.99|23.76|20.17|23.89|29.57|30.6|32.54|34.54|35.59|45.45|45.87|36.75|37.14|49.11|32.28|28.85|21.2|26.79|28.52|29.23|34.66|30.3|37.5|46|51.82|55.28|39.24|52.59|57.65|49.52|55.16|64.43|72.32|65.62|66.17|68.46|68.08|75.04|75.79|84.84|77.82|79.81|87.31|95.84|106.79|129.41|133.06|124.96|120.43|119.21|120.64|139.8|128.92|110.7|104.96|91.4|94.69|82.49|81.74|92.95|75.5|83|75.68|78.67|89.92|90.5|89.01|96.64|87.15|88.16|80.52|97.93|101.73|105.95|98.4|108.53|116.85|114.7|137.43|137.56|135.21|135.62|
2025-07-04 03:35:40|usa_0622|CAR|price|0.28528347406514|||||||||||||||||||||||||||||||||||||||||||||||||16.7356|19.1453|22.0051|18.5892|20.9724|21.8463|23.3556|22.6407|20.1383|23.4748|28.1221|37.7742|23.8323|16.5038|10.9033|15.0143|17.1592|19.185|15.7293|17.6359|14.7164|12.214|11.4395|13.9085|16.9114|19.3995|12.3546|18.3032|17.1497|13.1745|10.9628|12.1068|13.613|17.1116|19.4757|23.2508|22.5464|21.8113|19.6283|20.54|19.91|21.36|17.42|17.35|17.43|15.01|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|263.3|267.67|182.03|236.46|194.8|176.67|220.29|162.8|122.46|95.45|101.01|83|75.9|92.63|181.46|
2025-07-04 03:35:46|usa_0623|SEIC|price|0|||||||||||||||||||||||||||||0.7383|0.8404|0.6175|0.8758|1.0025|1.0642|1.1146|1.0558|1.1775|0.93|1.0267|1.2925|1.1754|1.2442|1.6217|2.1442|2|1.5208|1.7917|1.4375|1.5833|1.875|1.7083|1.8125|1.875|1.7608|1.9375|1.8542|1.75|2.0108|2.75|3.5|5.6875|5.1667|5.7917|8.2817|7.7083|7.3542|7.44|9.9192|9.4533|9.9525|17.6875|28|15.595|23.7|16|22.555|21.405|14.085|11.94|13.59|13.1|15.995|16.275|15.235|16.5|14.52|16.84|20.965|18.08|18.675|18.79|18.5|20.265|24.44|28.095|29.78|30.115|29.04|27.28|32.17|24.69|23.52|22.2|15.71|12.21|18.04|19.68|17.52|21.97|20.36|20.34|23.79|23.88|22.51|15.38|17.35|20.69|19.89|21.44|23.34|28.85|28.43|30.91|34.73|33.61|32.77|36.16|40.04|44.09|49.03|48.23|52.4|43.05|48.11|45.61|49.36|50.44|53.78|61.06|71.86|74.91|62.52|61.1|46.2|52.25|56.1|59.255|65.48|46.34|54.98|50.72|57.47|60.93|61.97|59.3|60.94|60.21|54.02|49.05|58.3|57.55|59.62|60.23|63.55|71.9|64.69|69.19|82.48|77.63|89.86|
2025-07-04 03:35:53|usa_0624|JKHY|price|0||||||||||||||||||||||||||||||||||||||||||||1.9063|1.73|1.3333|1.4167|1.625|1.7083|2.4383|3.375|4.125|4.0633|5.6667|5.2917|5.9583|5.5625|6.0625|6.595|6.8125|9|8.595|11.9375|12.4375|9.1875|9.8125|9.235|13.4225|18.44|25.065|21.69|31.065|23.69|31|22.69|21.84|22.18|16.69|12.43|12.04|10.59|17.79|17.39|20.58|19.13|20.1|18.77|19.91|17.99|18.31|19.4|19.09|22.87|19.66|21.79|21.4|24.05|25.75|25.86|24.34|24.67|21.64|20.33|19.41|16.32|20.75|23.47|23.14|24.06|23.88|25.5|29.15|33.89|30.01|28.98|33.61|34.12|34.52|37.85|39.26|46.21|47.13|51.66|59.21|55.76|59.43|55.66|62.14|69.89|64.7|69.61|78.06|84.57|87.27|85.55|88.78|93.1|103.87|102.79|116.96|120.95|130.36|160.08|126.52|138.74|133.92|145.97|145.67|155.24|184.03|162.59|161.99|151.72|163.51|164.06|166.99|197.05|180.02|182.27|175.56|150.72|167.33|151.14|163.41|173.73|166.02|176.54|175.3|182.6|180.17|
2025-07-04 03:35:58|usa_0625|HCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.08|23.3|25.15|28.6|25.72|27.44|23.91|30.16|25.71|19.7|21.05|9.98|15.39|17.48|20.23|16.81|16.91|22.14|25.66|37.54|32.84|28.39|36.58|36.15|38.3|50.86|62.28|62.07|61.48|64.65|53.63|48.59|42.61|
2025-07-04 03:36:01|usa_0626|VOYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.53|27.06|29.82|35.19|35.49|36.41|39.1|42.86|43.11|46.47|38.38|37.6|29.99|23.38|28.41|40.28|37.64|36.15|40.62|50.51|50.07|47.67|49.42|39.52|49.96|52.89|54.77|60.98|40.55|46.65|47.6|57.75|63.65|60.8|60.72|66.77|68.33|60.5|59.16|60.88|68.79|70.68|66.01|73.19|73.41|71.32|78.49|68.59|67.27|69.01|
2025-07-04 03:36:04|usa_0629|MAA|price|0||||||||||||||||||||||||||||||||||||||||||||21.62|23.13|25|24.63|26.75|25.75|25|24.75|24.75|25.75|25.38|25.13|28.88|28|28.06|29.69|28.56|28.19|26.31|25.88|22.69|21.38|23.13|21.5|22.63|22.75|24.03|23.94|22.56|22.48|25.59|26|26.3|26.15|26.9|24.91|24.45|23.7|27.01|30.18|33.58|37.13|37.89|38.95|41.22|36.5|45.42|46.51|48.5|54.75|55.75|61.22|57.24|56.26|52.48|49.85|42.75|49.84|51.04|49.14|37.16|30.83|36.71|45.13|48.28|51.79|51.47|58.28|63.49|64.2|67.47|60.22|62.55|67.03|68.24|65.31|64.75|69.06|67.77|62.5|60.74|68.27|73.05|65.65|74.68|77.27|72.81|81.87|90.81|102.21|106.4|93.99|97.92|101.74|105.38|106.88|100.56|91.24|100.67|100.18|95.7|109.33|117.76|130.01|131.86|103.03|114.67|115.95|126.69|144.36|168.42|186.75|229.44|209.45|174.67|155.07|156.99|151.04|151.86|128.65|134.46|131.58|142.61|158.9|154.57|167.58|148.01|
2025-07-04 03:36:08|usa_0630|LM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:36:09|usa_0631|SCI|price|0.055555555555556||||||||||||||||||||||||||||4.3967|4.6467|5.3933|5.9767|7.1733|7.1733|7.8367|7.55|8.15|7.82|8.09|7.74|9.545|8.85|10.955|12.035|11.68|11.44|12.3|12.47|13.165|13.335|16.16|19.055|23.275|25.36|26.37|27.32|28.58|32.97|32.81|29.44|41.13|40.06|36.86|34.76|13.94|20.41|15.69|9.56|3|5.12|2.56|2.31|4.75|4.67|7.9|6.37|5.3|3.91|2.25|3.15|2.78|3.38|4.03|4.85|7.47|7.39|6.35|6.61|7.48|7.04|8.67|8.37|7.8|8.05|7.51|9.12|11.86|12.15|12.12|14.47|10.14|11.11|9.57|6.9|3.49|4.53|6.32|6.87|9.18|8.98|8.52|8.28|11.06|11.77|10.47|10|11.26|11.58|12.85|14.04|16.73|16.88|18.97|18.01|19.88|18.77|21|21.87|26.05|27.68|30.51|28.26|24.68|26.67|27.72|25.6|30.88|32.22|34.73|35.46|37.74|36.51|39.35|41.47|40.15|41.61|46.14|45.48|39.11|36.74|43.36|46.31|51.05|53.44|62.49|68.49|65.82|65.61|74.46|60.61|68.78|70.19|66.65|54.42|74.21|71.71|79.91|81.65|80.2|79.9|81.67|
2025-07-04 03:36:17|usa_0632|NVR|price|0|||||||||||||||||||||||||||||||||||||||||||8.87|9.75|7.5|6.25|5.88|5.5|5.88|7.31|9.75|10|9.56|11.13|9.44|13|15.13|15.25|26|21.88|31.56|41.13|33|47.69|42.13|52.19|50.5|47.75|54|57|81|123.6|163|148|140.51|204|315.5|323|299.83|326.5|329|411|466.5|466|460|484.2|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|4467.27|4004.14|3987.08|4612.58|5572.19|6350.62|5963.3|7000.45|8099.96|7588.56|9811.8|8178.9|7244.39|7385.66|
2025-07-04 03:36:22|usa_0633|GRMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|9.94|11.175|7.2|10.575|11.06|11.01|9.245|14.89|17.47|19.95|22.5|27.485|20.04|17.86|20.385|31|23.505|20.76|33.09|33.215|40.515|48.53|43.12|54.95|54.87|71.62|108.7|103.32|59.16|43.67|34.94|19.43|20.77|22.28|37.74|30.4|38.63|32.1|30.64|30.57|33.98|33.97|31.46|39.56|47.32|38.34|41.99|41.07|34.56|34.95|44.42|46.2|54.34|59.91|51.99|53.36|47.52|47.24|35.19|36.26|39.49|42.51|49.01|49.74|51.01|51.36|54.03|58.8|58.21|61.44|69.59|61.33|86.35|81.21|84.81|98.68|73.53|97.73|95.01|119.14|130.73|142.36|158.05|132.84|121.39|95.65|81.68|90.37|96.74|105.42|103.23|126.05|147.98|159.96|173.99|208.99|208.77|203.54|
2025-07-04 03:36:26|usa_0634|DKS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.035|4.8625|6.875|9.5475|11.71|12.785|13.485|15.275|16.47|16.69|16.41|19.515|14.69|18.225|20.5|18.17|24.88|24.7|28.955|28.31|32.8|31.43|28.6|18.71|14.31|11.6|18.84|19.04|22.66|23.62|28.87|24.5|28.79|34.9|41.1|39.25|38.31|41.11|50.08|48.54|50.34|48.31|48.04|50.97|53.5|52.96|52.68|43.74|45.14|52.73|55.79|50.46|43.22|34.36|46.99|49.83|55.07|51.6|50.23|37.25|26.26|31.46|32.57|35.5|32.85|34.25|38.31|37.13|40.36|44.23|29.73|42.97|57.66|65.84|83.77|98.17|124.36|113.35|97.15|91.89|114.93|130.76|145.82|135.47|107.24|149.07|205.48|212.11|204.37|250.04|189.51|206.055|
2025-07-04 03:36:30|usa_0635|OII|price|0.0018237082066869||||||||||||||||||||||||||||||||||||||||||||3.0625|3|3.5325|3.22|2.47|2.5|2.345|2.375|3.4075|3.9375|4|4.5|3.9075|3.625|5.4225|6.2025|4.9375|5.735|3.5|3.595|3.7825|4.125|4.4075|3.39|4.6875|4.3125|3.8125|3.515|5.375|5.95|5.25|4.875|7.25|6.625|5.1875|6.925|5.4625|5.64|6.375|5.765|7.6125|7|8.2675|8.8875|9.375|8.2025|10.725|12.03|14.325|15.2575|21.86|17.995|21.06|23.77|28.08|38.635|31.5|33.39|30.32|14.085|18.435|22.785|25.46|25.55|31.745|32.75|24.74|30.935|44.725|43.71|43.2|41.83|53.89|51.63|51.69|52.33|66.41|70.17|81.09|85.88|71.86|73.28|67.91|70.27|53.93|55.11|40.02|42.02|33.24|36.65|27.88|23.8|27.08|26.39|25.65|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|15.16|11.33|10.62|13.99|17.63|17.73|22.45|21.99|23.4|22.91|30.02|24.4|21.81|17.75|21.31|
2025-07-04 03:36:37|usa_0636|ZION|price|0|||||||||||||||||||||||||||||2.7575|2.8963|2.5537|3.2988|3.7662|4.1975|4.6963|4.5512|5.225|6.0912|6.4787|8.245|10.46|8.7175|9.3175|8.2225|9.25|9.9375|9.875|8.97|9.4375|12.5|15.3125|20.0625|17.6875|18.1875|22.125|26|29.6875|37.63|37.5|45.38|52.63|53.13|40.81|62.38|66.5|63.5|55.13|59.19|41.63|45.88|51.13|62.44|52.09|59|53.66|52.58|59.27|52.1|43.53|39.35|42.78|50.6|55.99|61.34|57.1|61.45|61.04|68.03|69.02|73.53|71.22|75.56|82.73|77.94|79.81|82.44|84.52|76.91|68.67|46.69|45.55|31.49|38.7|24.51|9.83|11.56|17.97|12.83|21.84|21.57|21.36|24.23|23.06|24.01|14.08|16.28|21.46|19.42|20.66|21.4|24.99|28.92|27.42|29.96|30.98|29.47|29.06|28.51|27|31.735|27.54|27.3|24.21|25.13|31.02|43.04|42|43.91|47.18|50.83|52.73|52.69|50.15|40.74|45.41|45.98|44.52|51.92|26.76|34|29.22|43.44|54.96|52.86|61.89|63.16|65.56|50.9|50.86|49.16|29.93|26.86|34.89|43.87|43.4|43.37|47.22|54.25|49.86|51.94|
2025-07-04 03:36:44|usa_0638|TRN|price|0||||||||||||||||||||||||||||3.1831|3.4518|3.5718|2.6008|2.3673|3.4582|3.551|3.6773|3.5382|4.0036|4.1684|4.4531|5.3776|6.3597|7.014|7.7833|9.0861|9.1173|8.4287|7.6178|7.5578|8.9686|7.9777|7.4378|7.5578|8.3688|8.1576|8.0089|8.9974|7.2891|7.6178|11.5766|10.7081|13.1962|9.9571|7.7833|9.2373|7.0491|8.0377|7.409|6.8236|5.6839|4.4387|5.6096|5.9982|4.6786|4.9186|5.1945|6.5189|5.8327|4.9714|3.9492|4.5491|4.1316|4.4411|6.2022|7.3994|6.6701|7.6274|7.4786|8.1768|6.7588|7.685|9.7148|10.5737|13.0498|14.5398|11.5778|12.6683|15.0868|15.6698|13.5105|9.9907|9.5912|12.4848|9.2601|5.6719|3.2894|4.9018|6.1866|6.2766|7.1835|6.3773|8.0149|9.5768|13.1974|12.5531|7.7054|10.8184|11.8585|8.9902|10.7861|12.8914|16.314|13.8344|16.3212|19.6215|25.9376|31.4692|33.6286|20.1613|25.5597|19.0241|16.3176|17.2894|13.1794|13.3665|17.4045|19.9814|19.1104|20.1757|22.9613|26.9633|23.4867|24.66|26.3731|20.59|21.73|20.75|19.68|22.15|16.07|21.29|19.5|26.39|28.49|26.89|27.17|30.2|34.36|24.22|21.35|29.57|24.36|25.71|24.35|26.59|27.85|29.92|34.84|35.1|28.06|27.01|
2025-07-04 03:36:49|usa_0640|ALLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9677|27.3387|24.62|23.14|23.77|20.98|22.43|19.93|18.86|18.08|15.28|19.15|19.85|19.84|20.99|23.83|29.22|26.59|25.25|26.69|22.5|27.49|29.84|33.74|30.56|15.77|19.83|24.45|34.76|46|49.48|52.02|47.9|45.15|34.5|28.1|23.68|24.23|26.58|26.44|34.86|39.81|39.59|34.97|35.65|37.45|37.95|
2025-07-04 03:36:51|usa_0641|DPZ|price|0.010548523206751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|15.59|17.88|18.82|25.08|21.16|27.76|27.7|22.8|27.18|31.97|33.51|21.21|14.68|13.36|13.28|13.36|4.91|6.82|8.49|8.37|7.78|13.86|15.7|12.32|15.36|18.05|18.59|26|31.9|35.97|34.37|34.14|40.38|51.18|51.43|62.58|66.35|75.26|75.09|72|87.3|101.05|113.96|111.04|105.81|130.09|133.81|135.55|164.89|184.94|180.59|212.52|185.75|233.87|233.53|276.75|261.77|258.1|273.43|257.93|271.75|338.74|362.03|387.81|397.03|368.13|401.03|474.97|465.78|394.74|378.83|392.11|321.56|311.51|330.27|392.33|349.91|492.13|487.71|404.17|413.81|447.12|487.58|451.875|
2025-07-04 03:36:55|usa_0642|CDNS|price|0||||||||||||||||||||||||||||||||||||||||||||2.4444|3.1111|3.7222|4.0289|4.5844|5.8889|7.2222|8.7222|14|14.71|16.875|18|19.75|17.25|16.75|26.75|24.5|34.63|31.25|25.56|29.75|25.75|12.63|13.38|24|20.63|20.38|25.69|27.5|18.49|18.63|16.65|21.92|22.61|16.12|10.17|11.79|10|12.06|13.4|17.98|14.74|14.63|13.04|13.81|14.95|13.66|16.16|16.92|18.49|17.12|16.96|17.91|21.06|21.96|22.19|17.01|10.68|10.1|6.76|3.66|4.2|5.9|7.34|5.99|6.67|5.79|7.63|8.26|9.75|10.56|9.24|10.4|11.84|10.99|12.865|13.51|13.93|14.48|13.51|14.02|15.54|17.49|17.21|18.97|18.44|19.66|20.68|20.81|23.58|24.3|25.53|25.22|31.4|33.49|39.47|41.82|36.77|43.31|45.32|43.48|63.51|70.81|66.08|69.36|66.04|95.96|106.63|136.43|136.99|136.82|151.44|186.35|164.46|150.03|163.43|160.64|210.09|234.52|234.3|272.37|311.28|307.75|271.03|300.46|254.33|308.15|
2025-07-04 03:37:00|usa_0643|ATO|price|0||||||||||||||||||||||||||||11.7467|12|11.08|11.2467|11.08|11.3333|11.6667|14|15.3333|13.3333|13|14.9133|15.6667|16.58|18.7467|20.3333|18.4133|11.94|18.38|17.75|17|18.5|20.25|19.38|23|23|30.63|23.38|23.88|25.38|24|24.88|30.25|29.63|30.5|28.56|32.25|24.06|25|24.13|20.44|16.38|17.5|20.63|24.38|23.8|24.46|21.6|21.25|23.76|23.44|21.5|23.32|21.26|24.8|23.94|24.3|25.57|25.6|25.19|27.35|27|28.8|28.25|26.16|26.33|27.91|28.55|31.91|31.28|30.06|28.32|28.04|25.5|27.57|26.62|23.7|23.12|25.04|28.18|29.4|28.57|27.04|29.25|31.2|34.1|33.25|32.45|33.35|31.46|35.07|35.79|35.12|42.69|41.06|42.59|45.42|47.13|53.4|47.7|55.74|55.3|51.28|58.18|63.04|74.26|81.32|74.47|74.15|78.99|82.95|83.84|85.89|84.24|90.14|93.91|92.72|102.93|105.56|113.89|111.86|99.23|99.58|95.59|95.43|98.85|96.11|88.2|104.77|119.49|112.1|101.85|112.07|112.36|116.34|105.93|115.9|118.87|116.65|138.71|139.27|154.58|154.11|
2025-07-04 03:37:06|usa_0644|SAVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:07|usa_0645|STWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0855|15.9646|15.247|15.5856|13.6666|15.8598|17.2224|18.3512|16.3274|14.1343|14.9325|17.3353|16.8918|19.5687|18.7463|22.8261|18.9801|19.8348|22.3827|23.73|23.58|22.87|23.66|24.51|21.56|21.52|20.62|19.44|20.38|22.88|22.3|22.45|22.76|21.96|21.79|21.31|22.36|22.02|20.3|22.6|22.83|24.39|25.33|8.8|14.96|15.55|19.78|24.27|26.94|24.79|24.99|24.02|21.92|22.89|19.19|17.56|19.22|20.98|22.14|20.1|19.2|20.56|19.5|20.12|20.27|
2025-07-04 03:37:09|usa_0647|SBH|price|0||||||||||||||||||||||||||||7.3333|7.9567|8.4567|6.9167|11.0833|9.9567|7.5|7.8333|10.54|8.5|7.25|7.9567|8.5|8.8333|8.6233|7.54|7.7067|6.9167|7.21|7.7933|9.0833|9.8767|10.0833|10.1667|11.46|12.8333|15.46|14.46|16|17.42|18.7533|20.2933|21.3733|20.2933|19.3333|15.5867|17.7933|15.5867|17.7533|15.42|17.2067|15.8733|20.3533|19.2067|28.54|26.44|28.0267|25.9267|29.8267|36|31.8667|32.6867|33.6|32.8533|34.0667|39.2133|42.0533|43.87|50.14|43.48|48.57|47.86|43.33|44.75|45.75|44.23|48.72|50.59|7.8|9.19|9|8.45|9.05|6.9|6.46|8.6|5.69|5.68|6.36|7.11|7.65|8.92|8.2|11.2|14.53|14.01|17.1|16.6|21.13|24.8|25.74|25.09|23.57|29.38|31.1|26.16|30.23|27.4|25.08|27.37|30.74|34.37|31.58|23.75|27.89|32.38|29.41|25.68|26.42|20.44|20.25|19.58|18.76|16.45|16.03|18.39|17.05|18.41|13.34|14.89|18.25|8.08|12.53|8.69|13.04|20.13|22.07|16.85|18.46|15.63|11.92|12.6|12.52|15.58|12.35|8.38|13.28|12.42|10.73|13.57|10.45|9.03|9.26|
2025-07-04 03:37:15|usa_0648|DCI|price|1||||||||||||||||||||||||||||0.8958|0.9738|1.2813|1.1563|1.5313|1.4375|1.4638|1.6563|1.8283|1.87|1.8906|2.3594|2.3906|2.1331|2.3206|2.6331|1.4706|2.7975|3.0625|2.875|2.8912|3.11|3.3438|3.0475|3.2662|3.2813|3.0787|3.6563|3.86|4.2813|5.0938|6.3288|5.625|6.345|4.64|4.5475|4.5775|5.595|6.2025|5.8125|5.1575|5.8125|4.7975|5.6575|6.975|6.92|7.7|7.8875|9.2525|10.7875|8.38|7.8925|8.4875|9.98|12.1875|14.305|13.505|13.715|13.315|14.85|15.59|14.875|16.29|15.625|17.275|16.62|16.445|18.775|17.61|17.96|18.195|21.43|20.94|21.77|22.555|17.575|15.56|16.495|19.005|17.835|19.12|23.15|23.735|24.36|29.3|30.615|27.69|32.025|36.15|34.66|34.13|32.27|37.61|36.38|36.25|39.61|41.26|42.09|38.79|41.58|36.56|37.37|33.6|30.2|28.18|32.68|36.13|36.52|42.25|46.28|47.49|47.21|50.66|44.26|47.7|51.28|47.28|53.54|49.95|52.74|51.85|43.83|48.34|47.5|59.44|62.88|66.19|60.01|55.66|49.04|54.41|57.45|62.35|63.55|62.83|57.66|64.59|72.2|74.82|73.16|71.19|65.73|71.14|
2025-07-04 03:37:20|usa_0649|NNN|price|0||||||||||||||||||||||||||||||||||||||||||||14|13.88|13.63|12.25|12.25|12.13|13.13|13.25|12.75|13.25|13.88|13.63|15.88|14.75|15.31|15.94|17.88|17.63|16.19|14.63|13.25|11.19|12.88|10.63|9.94|10.44|10.5|10.38|10.19|11.8|14.25|13.25|13|13.96|16|16.12|15.33|15.1|17.24|17.03|17.8|19.75|17.2|18.22|20.6|18.45|20.47|20|20.37|23.3|19.95|21.6|22.95|24.19|21.86|24.38|23.38|22.05|20.9|23.95|17.19|15.84|17.35|21.47|21.22|22.83|21.44|25.11|26.5|26.13|24.51|26.87|26.38|27.19|28.29|30.5|31.2|36.17|34.4|31.82|30.33|34.32|37.19|34.57|39.37|40.97|35.01|36.27|40.05|46.2|51.72|50.85|44.2|43.62|39.1|41.66|43.13|39.26|43.96|44.82|48.51|55.39|53.01|56.4|53.62|32.19|35.48|34.51|40.92|44.07|46.88|43.19|48.07|44.94|43|39.86|45.76|44.15|42.79|35.34|43.1|42.74|42.6|48.49|40.85|42.65|43.18|
2025-07-04 03:37:25|usa_0650|KAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9956|5.6909|4.6328|4.818|5.2148|5.672|6.7981|4.8633|5.1052|6.0877|6.1632|7.5501|7.2856|7.5085|8.7404|10.4635|10.6789|11.2306|12.0922|10.7243|13.2145|13.9627|14.5296|13.377|13.9136|14.2877|14.9868|16.3132|16.0789|16.6003|16.0335|17.7756|19.2115|20.3376|21.0896|22.5595|17.6509|19.3891|23.6289|25.08|21.73|12.2|15.78|13.75|18.61|14.94|17.64|15.52|15.5|18.3|14.77|12.36|12.98|12.41|15.19|15.21|14.92|16.96|16.51|16.92|20.12|20.59|24.45|
2025-07-04 03:37:29|usa_0651|NFG|price|0||||||||||||||||||||||||||||8.195|7.875|7.52|7.755|7.83|7.745|8.16|8.415|8.585|8.67|9.205|9.565|10.935|12|12.665|13.95|13.185|15|14.69|14.94|12.75|14|14.315|14.375|16.815|17.315|18|18.375|20.625|21.375|21|22|24.375|23.5|21.78|23.5|22.595|19.625|24.25|23.595|23.25|22.28|24.39|28.03|31.47|26.79|25.995|23.03|24.7|24.35|22.51|19.87|20.73|21.87|26.05|22.85|24.44|24.6|25|28.33|28.34|28.59|28.91|34.2|31.19|32.72|35.14|36.35|38.54|43.26|43.31|46.81|46.68|47.21|59.48|42.18|31.33|30.67|36.08|45.81|50|50.55|45.88|51.81|65.62|74|72.8|48.68|55.58|48.12|46.98|54.04|50.69|61.35|57.95|68.76|71.4|70.04|78.3|69.99|69.53|60.33|58.89|49.98|42.75|50.05|56.88|54.07|56.64|59.62|55.84|56.61|54.91|51.45|52.96|56.06|51.18|60.96|52.75|46.92|46.54|37.29|41.93|40.59|41.13|49.99|52.25|52.52|63.94|68.7|66.05|61.55|63.3|57.74|51.36|51.91|50.17|53.72|54.19|60.61|60.68|79.19|84.71|
2025-07-04 03:37:34|usa_0653|GNTX|price|0||||||||||||||||||||||||||||||||||||||||||||1.9844|1.4219|1.5938|1.4844|1.5156|1.3125|1.2344|1.5|1.375|1.8594|2.4375|2.8438|2.5162|2.4688|2.4688|3.1012|3.36|4.2425|4.5325|3.75|5|5.39|7|5.165|6.9375|9.265|6.2825|6.25|4.6575|5.7825|6.9675|5.9725|6.6825|7.4075|6.8675|6.7975|7.91|6.3625|7.6625|8.7075|11.04|10.8425|9.92|8.7825|9.255|7.975|9.1|8.7|9.75|8.73|7|7.105|7.78|8.125|9.845|10.72|8.885|8.575|7.22|7.15|4.415|4.98|5.8|7.075|8.925|9.71|8.99|9.7625|14.78|15.125|15.115|12.025|14.795|12.25|10.435|8.495|9.425|10.005|11.525|12.795|16.49|15.765|14.545|13.385|18.065|18.3|16.42|15.5|16.01|15.69|15.45|17.56|19.69|21.33|18.97|19.8|20.95|23.02|23.02|21.46|20.21|20.68|24.61|27.535|28.98|22.16|25.77|25.75|33.93|35.67|33.09|32.98|34.85|29.17|27.97|23.84|27.27|28.03|29.26|32.54|32.66|36.12|33.71|29.69|28.73|23.3|21.99|
2025-07-04 03:37:39|usa_0654|AXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|24.8|29.27|27.82|27.9|25.95|27.35|27.08|27.95|28.56|30.96|31.1|29.39|32.99|34.01|33|40|37.37|40.24|33.35|31.65|32.23|27.85|24.63|25.9|28.88|28.45|31.46|30.1|32.43|36.12|33.21|30.91|27.02|32.7|33|31.52|35.83|34.52|41.73|45.51|43.49|47.17|46.1|44.32|48.3|51.51|51.3|53.15|54.05|57|55.06|52.11|54.81|65.77|66.94|64.2|56.73|50.2|57.62|55.75|57.66|50.19|55.9|58.52|64.83|59.56|38.7|42.25|46.05|50.83|50.51|49.38|45.05|53.98|56.93|57.24|53.03|54.63|54.84|53.66|57.85|54.56|63.36|71.51|79.42|89.98|94.87|102.58|
2025-07-04 03:37:43|usa_0657|LPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:44|usa_0658|NCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:45|usa_0659|MSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:46|usa_0661|AVY|price|0.20263788968825||||||||||||||||||||||||||||13.685|12.75|11.935|8.625|12.125|12.125|11.875|11.25|12.935|13.435|14.185|13.31|14.375|15.125|14.125|14.185|13.94|14.44|16.315|16.815|19.94|20.315|20.065|22.375|27|28.5|25.875|32.94|38.5|36.75|44.13|39.81|53.38|52.38|57.44|41.44|57.5|68.25|61.38|62.5|61.06|65.63|54.25|50.5|52.02|56.07|51.26|46.3|61.04|64.05|62.21|62.24|58.67|53.01|53.96|52.58|62.21|64.23|60.57|60.84|61.93|52.35|56.67|56.65|58.48|62.5|58.63|63.14|64.26|62.2|61.34|57.9|49.25|48.19|44.01|35.02|22.34|28.74|26.73|35.65|36.41|39.03|35.85|36.35|41.96|41.74|31.55|26.6|30.13|31.98|30.79|32.38|43.07|41.45|44.73|47.12|50.67|48.66|47.21|46.85|52.91|55.59|60.85|64.97|72.11|72.61|77.89|69.79|80.6|83.21|92.93|106.17|106.25|104.81|114.68|90.72|113|110.65|114.87|127.86|101.87|110.39|113.34|138.39|183.65|214.17|210.68|217.72|173.97|180.6|190.46|169.55|178.93|174.48|184.01|174.07|223.25|217.28|216.83|207.03|177.97|171.11|183.27|
2025-07-04 03:37:52|usa_0662|ON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.94|21.88|10.88|5.25|5.34|4.55|1.85|2.07|4.2|2.06|1.25|1.37|1.27|2.7|4|6.48|7.55|5.02|3.13|4.54|3.95|4.6|5.15|5.53|7.26|5.88|5.88|7.57|8.92|10.72|12.56|8.88|5.68|9.17|6.76|3.4|3.9|6.86|8.25|8.82|8|6.38|7.21|9.88|9.86|10.47|7.18|7.72|9.01|7.1|6.175|7.05|8.275|8.08|7.309|8.24|9.4|9.14|8.94|10.13|12.11|11.69|9.4|9.8|9.59|8.82|12.32|12.76|15.49|14.04|18.47|20.94|24.46|22.235|18.43|16.51|20.57|20.21|19.21|24.38|12.44|19.82|21.69|32.73|41.61|38.28|45.77|67.92|62.61|50.31|62.33|62.37|82.32|94.58|92.95|83.53|73.55|68.55|72.61|63.05|40.69|52.41|
2025-07-04 03:37:57|usa_0663|HXL|price|0||||||||||||||||||||||||||||15.09|13.4|13.74|7.22|10.01|10.71|15.17|12.67|11.46|12.89|10.44|11.77|9.25|9.62|9.88|6|4|3.5|3|5.63|4.5|5|7.25|10.63|11.25|11.75|15.25|19.38|16.25|17.63|17.25|28.69|24.94|27.5|22.88|10.75|8.38|7.25|10.13|5.81|5.56|5|9.5|13.38|8.94|9.95|12.75|4|3.08|4|4.35|2.48|3|2.91|3.2|5.9|7.41|7.28|11.58|13.82|14.5|15.51|16.92|18.29|18.05|21.97|15.71|14.15|17.41|19.85|21.07|22.71|24.28|19.11|19.3|13.69|7.39|6.57|9.53|11.44|12.98|14.44|15.51|17.79|18.09|19.69|21.89|22.16|24.21|24.01|25.79|24.02|26.96|29.01|34.05|38.8|44.69|43.54|40.9|39.7|41.49|51.42|49.74|44.86|46.45|43.71|41.64|44.3|51.44|54.55|52.79|57.42|61.85|64.59|66.38|67.05|57.34|69.16|80.88|82.13|73.31|37.19|45.22|33.55|48.49|56|62.4|59.39|51.8|59.47|52.31|51.72|58.85|68.25|76.02|65.14|73.75|72.85|62.45|61.83|62.7|54.76|56.49|
2025-07-04 03:38:03|usa_0664|NDSN|price|1||||||||||||||||||||||||||||5.5|5.16|4.5925|4.2912|5.1075|5.4588|5.8688|9.445|10.2525|11.3925|11.415|10.545|10.575|9.0275|9.505|12.1375|14.1875|14.375|13.6875|14|14.0625|13.875|13.9375|14.4375|13.5|15.125|12.625|13.75|15.1875|12.5|15.25|12.4075|12.2825|11.7825|11.765|11.2025|15.9375|15.0625|14.375|11.0775|10.75|11.1725|14.125|14.345|14.625|13.455|12.45|11.215|13.225|15.49|12.05|12.955|11.05|12.63|12.08|13.855|18.11|17.28|20.935|17.51|18.815|16.11|16.685|18.585|22.71|26.725|22.75|23.025|25.86|22.915|22.88|26.75|24.94|29.515|35.33|18.465|15.105|18.14|22.45|26.385|28.27|35.91|31.525|39.01|46.155|56.97|51.03|46.37|45.34|53.9|51.26|59.03|67.62|69.49|72.16|72.09|69.32|74.35|75.17|76.55|72.86|79.65|74.11|71.24|60.43|76.73|88.29|100.13|113.53|125.2|127|126.69|143.72|128.6|134.11|122.67|129.64|145.95|141.66|156.81|168.86|160.91|193.63|193.43|178.99|211.41|226.13|254.21|232.54|215.69|230.99|225|243.3|216.31|251.61|212.59|251.72|258.19|250.33|247.89|220.22|189.57|222.83|
2025-07-04 03:38:09|usa_0665|WRB|price|0|0.2982|0.3414|0.3674|0.3414|0.3285|0.3285|0.3976|0.3717|0.3803|0.3803|0.51|0.873|1.3744|1.517|1.1539|0.9984|1.2706|0.9984|0.9854|0.9119|0.9119|0.9767|1.0502|1.1194|1.1107|1.2058|1.5343|1.5256|0.982|1.06|0.8259|0.9755|1.1445|1.151|0.9364|1.1901|1.2927|1.3024|1.7168|1.6778|1.8339|1.517|1.6583|1.3656|1.3656|1.512|1.4047|1.4632|1.4292|1.3852|1.7707|2.0972|1.8046|1.629|1.7851|1.9802|1.9899|2.2974|2.5243|2.5682|2.773|2.3446|1.7488|1.9935|1.4339|1.4632|1.3461|1.2221|1.3496|1.0974|2.0227|2.7619|2.6373|2.4242|2.8093|3.1429|3.363|3.219|2.9849|3.4774|3.7619|4.6266|4.5116|4.6025|5.2517|5.656|5.5519|6.2117|6.5317|7.0479|7.7985|9.4064|11.4686|10.1126|10.4859|10.2252|9.8133|9.6415|8.7793|8.8326|8.2044|7.1585|6.9778|9.1852|6.6815|6.3615|7.4904|7.3007|7.7304|7.84|8.0207|8.1126|9.5437|9.6119|8.797|10.1896|10.7022|11.5319|11.1081|11.1822|13.1467|12.1067|12.6993|12.8563|12.3319|13.7215|14.163|15.1881|14.9659|15.3867|16.1096|16.2222|16.6519|17.7541|17.1141|19.7067|20.9274|20.4948|19.7748|21.2296|21.5407|21.4548|23.683|21.8993|25.1022|29.3022|32.1022|30.7111|23.1867|25.4622|27.1778|29.52|33.4889|33.08|32.5244|36.6178|44.3933|45.5067|43.0533|48.38|41.5067|39.7067|42.3267|47.1467|58.96|52.3867|56.73|58.52|71.16|73.47|
2025-07-04 03:38:15|usa_0666|CNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.91|18.46|18.52|16.37|13.92|12.49|13.32|7.43|9.66|10.55|10.24|14.53|17.74|13.15|15.58|17.23|19.1|20.59|19.34|18.41|22.11|22.59|23.47|25.29|28.62|27.63|31.32|33.16|28.35|34.62|35.45|36.15|43.75|40.02|33.26|33.08|36.02|33|38.05|38.49|44.13|38.34|35.23|34.44|39.16|34.79|38.4|36.63|39.94|35.25|38.58|33.98|6.58|12.81|10|16.58|20.41|22.56|19.13|17.33|17.43|13.85|12.52|8.95|14.27|16.42|18.09|14.14|18.07|19.39|27.84|30.83|24.84|31.89|
2025-07-04 03:38:18|usa_0667|EV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:19|usa_0668|SNH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:20|usa_0669|TFX|price|0||||||||||||||||||||||||||||9.4567|9.8733|11.5433|9.4167|10.96|14.3333|14.375|16.75|16.5|17.565|15.875|13.875|15.5|16|15.56|16.375|18.5|18.065|16.315|17.875|17.75|20.125|21.5|20.25|20.5|22.565|23.875|24.815|26.065|26.44|31.25|34.63|37.75|42|38|35|45.63|34.06|43.44|39.44|31.31|35.38|35.72|34.38|44.19|40.95|44|37.39|47.31|54.69|57.15|45.58|42.89|35.7|42.55|43.43|48.33|49.23|50.15|42.5|51.94|51.18|59.37|70.5|64.98|71.63|54.02|55.64|64.56|68.07|81.78|77.92|63.01|47.71|55.59|63.49|50.1|39.09|44.83|48.31|53.89|64.07|54.28|56.78|53.81|57.98|61.06|53.77|61.29|61.15|60.91|68.84|71.31|84.51|77.49|82.28|93.86|107.24|105.6|105.04|114.82|120.83|135.45|124.21|131.45|157.01|177.31|168.05|161.15|193.73|207.76|241.97|248.82|254.98|268.21|266.09|258.48|302.16|331.15|339.75|376.44|292.86|363.98|340.42|411.57|415.46|401.79|376.55|328.48|354.83|245.85|201.46|249.63|253.31|242.03|196.41|249.34|226.17|210.33|247.32|177.98|138.19|118.36|
2025-07-04 03:38:26|usa_0670|R|price|0||||||||||||||||||||||||||||12.51|12.95|14.84|8.95|10.44|12.28|13.62|12.66|14.56|17.64|18.74|17.49|20.27|20.65|23.28|22.74|23|24.75|25.13|25.63|22|24|23.88|25.38|24.75|27.25|28.13|29.63|28.13|29.25|33|35.94|32.75|38|31.56|24.88|26|27.63|25.75|20.38|24.44|22.69|18.94|18.44|16.63|17.99|19.6|19.99|22.15|29.54|27.09|24.93|22.44|20.51|25.62|29.32|34.15|38.73|40.07|47.04|47.77|41.7|36.6|34.22|41.02|44.78|58.43|51.68|51.06|49.34|53.8|49|47.01|60.91|68.88|62|38.78|28.31|27.92|39.06|41.17|38.76|40.23|42.77|52.64|50.6|56.85|37.51|53.14|52.8|36.01|39.06|49.93|59.75|60.79|59.7|73.78|79.92|88.09|89.97|92.85|94.89|87.37|74.04|56.83|64.78|61.14|65.95|74.44|75.44|71.98|84.55|84.17|72.79|71.86|73.07|48.15|61.99|58.3|51.77|54.31|26.44|37.51|42.24|61.76|75.65|74.33|82.71|82.43|79.33|71.06|75.49|83.57|89.24|84.79|106.95|115.06|120.19|123.88|145.8|156.86|143.81|159|
2025-07-04 03:38:31|usa_0671|GWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:32|usa_0672|CRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.325|12.625|14.05|14.8|13.62|16.515|19.125|27.14|28.74|28.7|34.98|25.25|26.63|26.17|25.44|26.51|19.93|19.94|15.49|14.56|19.73|17.77|18.81|22.92|26.84|24.99|30.65|28.66|26.76|31.5|27.9|30.9|31.47|38.98|48.7|53.66|54.53|53.55|56.87|73.38|75.73|70.71|75.68|69.48|77.24|82.67|91.72|106.63|89.59|89.73|103.61|105.92|89.87|91.39|89.88|88.1|98.45|115.04|105.78|108.94|93.56|81.62|95.85|97.21|89.35|110.29|65.27|79.33|88.57|94.37|84.8|102.22|94.41|99.77|95.34|71.26|69.86|75.54|71.32|69.37|67.99|75.46|83.76|63.83|70.12|55.51|40.94|31.15|
2025-07-04 03:38:36|usa_0673|OC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|29.69|31.8|34.26|26.59|20.61|17.21|23.65|22.71|16.48|8.51|12.17|23.44|26.14|23.79|31.42|24.57|31.4|33.92|36.88|25.24|28.07|36.5|27.25|33.35|36.39|41.32|40.85|40.68|40.25|42.91|38.91|33.86|35.58|42.43|41.67|44.79|47.44|47|49.2|51.66|52.86|61.14|66.05|74.44|91.99|79.79|65.14|58.79|42.99|46.32|54.6|60.52|65.26|34.8|54.45|68.24|75.67|89.82|96.98|87.58|90.16|95.39|76.3|80.76|87.92|92.86|128.27|137.21|148.26|158.9|173.86|170.79|170.91|144.88|137.99|
2025-07-04 03:38:41|usa_0674|LII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.19|15.5|9.19|8.75|13.25|9.38|7.75|10.3|10.95|9.3|9.7|13.22|17.99|13.23|12.55|14.4|12.87|14.61|16.7|18.55|18.1|14.94|20.35|21.92|21.17|27.41|28.2|29.86|26.48|22.9|30.61|35.7|34.23|33.8|41.42|35.97|28.96|33.27|32.29|26.46|32.11|36.12|39.04|44.32|41.57|41.69|47.29|52.58|43.07|25.78|33.75|40.3|46.63|48.36|52.52|63.49|64.54|75.26|85.06|90.91|89.57|76.87|95.07|111.69|107.69|113.33|124.9|135.19|142.6|157.03|153.17|167.3|183.64|178.97|208.26|204.37|200.15|218.4|218.86|264.4|275|242.97|243.97|181.79|232.99|272.61|273.97|311.59|350.8|294.17|324.36|257.86|206.59|222.67|239.23|251.28|326.07|374.44|447.52|488.76|534.98|604.29|609.3|560.83|573.24|
2025-07-04 03:38:46|usa_0675|NCLH|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|21.22|11.57|14.64|12.14|13.16|21.07|16.29|20.38|21.34|18.64|20.95|25.75|19.15|19.4|
2025-07-04 03:38:49|usa_0677|STLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5625|4.7825|4.375|6.25|5.875|4|5.3125|3.47|3.25|2.9375|4.14|3.8675|3.9225|3.985|2.89|2.265|2.2975|2.75|2.7825|3.125|2.4725|2.9025|4.1025|4.1175|3.2725|3.0075|2.9275|3.4475|3.8025|5.75|6.195|7.1575|9.655|9.47|8.6125|6.5625|8.49|8.8775|14.1825|16.435|12.6125|16.225|21.6|20.955|23.35|29.785|33.04|39.07|17.09|11.18|8.81|14.8|15.34|17.72|17.47|13.19|14.11|18.3|18.77|16.25|9.92|13.15|14.54|11.72|11.24|13.73|15.875|14.91|16.72|19.54|17.79|17.95|22.61|19.74|20.1|20.715|17.18|17.87|22.51|24.5|24.99|35.58|34.76|35.81|34.47|43.13|44.22|45.95|45.19|30.04|35.27|30.2|29.8|34.04|22.54|26.09|28.63|36.87|50.76|59.6|58.48|62.07|83.43|66.15|70.95|97.7|113.06|108.93|107.22|118.1|148.23|129.5|126.08|114.07|125.08|128.01|
2025-07-04 03:38:54|usa_0678|THC|price|0.8489847715736||||||||||||||||||||||||||||80.2133|77.2267|89.6533|85.36|121.68|117.0933|119.7333|40.4267|33.4933|39.1467|37.2267|28.64|23.7333|20.16|30|29.9733|42.9867|45.6533|45.3067|38.64|42.6667|45.3333|40.6667|47.68|56|54.6667|51.68|55.68|65.3333|69.3333|79.84|81.4933|96.8267|99.84|79.84|74.5067|50.5067|63.0133|47.84|51.84|61.3333|68|81.1733|104.8267|117.3333|119.04|148.0267|153.3867|178.72|195.6533|190.6|115|66.8|59.36|55.12|55.2|44.64|47.04|44.72|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|85.96|72.51|66.12|44.36|59.42|73.32|74.73|53.7|105.11|112.29|149.7|155.02|134.5|142.95|171.145|
2025-07-04 03:39:03|usa_0679|TRGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.05|35.36|31.05|30.67|39.01|45.49|44.55|50.21|50.67|67.29|65.86|73.61|82.9|97.6|150.62|135.43|101.81|94.97|89.39|50.11|26.06|28.24|42.19|46.96|56.21|57.32|41.41|48.24|45.54|43.74|48.52|56.39|36.22|41.55|38.72|39.75|39.72|4.73|19.12|14.03|26.85|31.75|45.25|49.5|50.88|76.25|60.02|61.1|72.08|71.16|71.95|86.59|85.78|111.05|126.32|146.8|176.79|194.27|167.73|
2025-07-04 03:39:07|usa_0680|LECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||15.625|13.625|12.5|13.125|17.625|15|16.44|18.25|17.5|21.065|19.5|22.815|10.86|11.625|11.125|9.315|10.25|10.44|10.315|12.095|7.125|6.655|9.815|10.75|12.75|11.01|12.22|14.285|13.45|11.065|11.575|9.03|10.21|11.11|12.37|14.075|17.045|15.68|17.27|15.04|16.575|19.7|19.83|26.995|31.325|27.225|30.21|29.78|37.12|38.805|35.59|32.245|39.35|32.155|25.465|15.845|18.02|23.725|26.73|27.165|25.495|28.91|32.635|37.96|35.85|29.01|39.12|45.35|43.79|39.05|48.68|54.18|57.27|66.62|71.34|72.01|69.88|69.135|69.09|65.39|60.89|52.43|51.89|58.57|59.08|62.62|76.67|86.86|92.09|91.68|91.58|89.95|87.76|93.44|78.85|83.87|82.32|86.76|96.73|69|84.24|92.04|116.25|122.94|131.71|128.79|139.47|137.81|123.36|125.72|144.49|169.1|198.63|181.79|217.46|255.44|188.64|192.02|187.47|189.16|207.32|
2025-07-04 03:39:11|usa_0683|AOS|price|0||||||||||||||||||||||||||||0.9792|1.2858|1.3567|1.1425|1.255|1.3675|1.6017|1.4083|1.4692|2.1125|2.755|2.2042|3.1225|3.5817|3.9183|4.8983|5.8367|5.265|4.1633|4.0817|4|3.6733|3.9167|4.3133|3.4583|3.9383|4.1667|4.1467|4.98|5.8133|5.9383|6.605|7.0417|7.4583|8.615|4.9075|6.14|4.75|7|7.5625|5.47|4.5|5.2275|3.14|4.265|4.8825|4.475|4.385|4.875|6.3625|7.8025|7.105|6.7525|6.7|7.0375|7.0025|8.7625|7.2375|7.9475|6.0875|7.485|7.2175|6.6775|7.125|8.775|13.2|11.59|9.8575|9.39|9.555|9.9725|10.97|8.7625|8.2175|8.2075|9.7975|7.38|6.295|8.1425|9.525|10.8475|13.1425|12.0475|14.4725|9.52|11.085|10.575|8.0075|10.03|11.2375|12.2225|14.385|15.7675|18.3925|18.14|22.6|26.97|23.01|24.79|23.64|28.205|32.83|35.99|32.595|38.305|38.155|44.055|49.395|47.35|51.16|56.33|59.43|61.28|63.59|59.15|53.37|42.7|53.32|47.16|47.71|47.64|37.81|47.12|52.8|54.82|67.61|72.06|61.07|85.85|63.89|54.68|48.58|57.24|69.15|72.78|66.13|82.44|89.46|81.78|89.83|68.21|65.36|65.57|
2025-07-04 03:39:17|usa_0684|CBOE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.76|20.2|22.43|28.75|24.12|27.09|26.17|28.6|27.1|29.81|29.58|36.41|45.42|45.48|52.84|56.66|48.94|55.81|64.19|59.51|57.06|65.14|65.96|64.71|63.91|69.62|73.74|79.64|90.01|105.43|124.04|119.9|105.77|106.19|94.12|94.69|105.85|115.66|119.05|82.91|95.09|88.94|93.3|100.99|119.97|123.88|130.17|119.46|114.07|119.44|126.37|128.38|134.09|155.87|173.69|183.53|168.94|213.65|194.41|219.66|227.6|
2025-07-04 03:39:20|usa_0686|ACM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|24.91|35.94|28.23|25.87|31.05|24.44|28.72|26.08|28.54|27.55|27.61|28.67|24.24|24.89|28.08|26.93|27.06|18.38|19.99|22.97|14.91|21.28|24.12|32.77|30.79|30.65|29.38|32.07|31.95|37.53|30.29|31.09|32.97|26.54|30.89|31.32|30.18|27.6|37.73|34.08|32.29|35.01|37.46|36.51|33.17|32.65|26.37|30.02|36.87|38.31|43.6|25.6|35.99|40.15|48.21|61.71|63.54|61.75|76.73|78.69|65.25|71.73|85.64|83.95|85.71|83.61|92.24|93.66|89.26|97.54|107.68|94.1|112.86|
2025-07-04 03:39:23|usa_0688|HPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:24|usa_0690|JBL|price|2||||||||||||||||||||||||||||||||||||||||0.4688|0.4844|0.5157|0.4531|0.4531|0.375|0.4219|0.3125|0.344|0.4065|0.844|1.297|0.969|1.657|1.532|3.188|4.141|7.321|14.813|12.032|13.157|8.516|5.875|14.5|16.3125|24.125|22.4063|31.9688|34.7188|36.5|63.8125|31.25|22.48|29.38|23.11|26.3|18.65|22.9566|18.71|21.45|16.61|20.99|28.15|27.51|27.98|28.31|20.63|25.06|25.71|29.23|29.44|33.12|37.85|34.82|26.83|28.36|26.72|23|22.2|16.95|12.92|12.72|16.86|6.58|4.14|7.83|10.95|13.31|15.17|13.69|10.25|15.11|21.43|21.58|16.85|20.27|25.83|19.13|22.78|19|18.73|20.06|22.82|20.27|18.51|18.82|21.58|20.75|21.97|24.57|19.35|25.59|20.85|19.08|21.19|21.15|25.51|29.92|31.35|28.85|27.09|28.28|29.56|24.97|28.4|24.59|28.81|38.84|32.05|29.92|34.15|38.22|43.17|56.45|61.78|58.46|57.81|61.52|60.3|72.19|83.03|89.52|114.42|115.32|144.09|118.9|109.28|135.83|154.92|168.01||
2025-07-04 03:39:29|usa_0691|ZBRA|price|0||||||||||||||||||||||||||||||||||4.1111|3.9178|3.7222|4.0556|4.0556|3.9444|5.3333|5.7778|9.1111|9.8889|12.5822|8.7778|7.0556|8.1667|8.6956|9.1111|11.8333|11.8333|15.1111|11.7778|7.8889|11.3911|10.3911|10.2222|12.3911|15.8889|13.2222|17.1111|19|14.8889|12.7778|10.5556|17.0844|20.2089|26|22.2222|19.6933|21.36|18.1244|16.9467|21.8311|16.6489|24.6711|24.04|21.4311|23.4178|25.4667|28.6222|33.4444|34.32|44.2467|46.2467|58|61.01|56.28|47.49|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|413.7|293.95|262.01|256.41|318|295.83|236.53|273.33|301.44|308.93|370.32|386.22|282.56|308.36|
2025-07-04 03:39:35|usa_0692|FTNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.662|1.802|1.721|1.698|2.436|3.198|4.34|4.928|3.47|4.272|5.424|4.494|5.1697|4.268|4.654|3.55|4.076|3.61|4.374|4.928|5.008|5.926|6.916|8.624|8.566|6.332|5.816|6.752|7.218|5.936|7.312|7.494|7.54|8.974|10.456|13.016|18.352|13.168|16.794|15.226|15.243|21.384|19.456|27.414|23.42|30.43|36.266|48.38|57.576|67.85|69.496|56.202|48.5|50.47|64.27|71.66|58.14|57.45|67.27|57.94|77.45|97.19|98.17|103.69|
2025-07-04 03:39:39|usa_0693|SRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:40|usa_0694|DNKN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:41|usa_0695|PBI|price|0||||||||||||||||||||||||||||10.8125|11.6875|12.3125|7.0925|9.9375|13.3125|14.72|14.97|15.7825|16.5925|14.435|18|19.94|21.065|20.75|19.125|20.69|20.315|19.065|17.75|15.875|18|19.125|21|23.5|24.5|23.875|26.375|27.375|29.375|34.75|41.595|44.97|50.19|48.13|52.56|66.06|63.75|64.25|60.94|48.31|44.69|40|39.44|33.13|34.75|42.12|38.2|37.61|42.8|39.72|30.49|32.66|31.92|38.41|38.32|40.62|42.61|44.25|44.1|46.28|45.12|43.55|41.74|42.25|42.93|41.3|44.37|46.19|45.39|46.82|45.42|38.04|35.02|34.1|33.26|25.48|23.35|21.93|24.85|22.76|24.45|21.96|21.38|24.18|25.69|22.99|18.8|18.54|17.58|14.97|13.82|10.64|14.86|14.68|18.19|23.3|25.99|27.62|24.99|24.37|23.32|20.81|19.85|20.65|21.54|17.8|18.16|15.19|13.11|15.1|14.01|11.18|10.89|8.57|7.08|5.91|6.87|4.28|4.57|4.03|2.04|2.6|5.31|6.16|8.24|8.77|7.21|6.63|5.2|3.62|2.33|3.8|3.89|3.54|3.02|4.4|4.33|5.08|7.13|7.24|9.05|10.91|
2025-07-04 03:39:47|usa_0696|PACW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:48|usa_0697|LAMR|price|0.040216550657386||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6667|18.3333|13.5|13.1667|18.6267|22.5867|35|34.5|38.06|31.22|33.94|33.63|40.63|54|45.5|44.06|45.63|48|36.75|38.65|43.98|31.4|40.62|42.93|31.58|33.94|29.34|35.83|34.31|30.25|40.35|41.19|40.21|41.42|40.29|37.38|44.01|44.62|52.61|54.99|49.04|57.68|62.97|60.34|59.53|53.46|35.93|39.54|37.98|15.17|9.75|16.9|21.04|24.3|34.35|37.22|27.35|33.99|36.94|32.52|25.46|22.49|32.41|31.82|30.35|39.25|48.58|46.82|43.33|45.71|51|49.92|50.15|51.65|59.27|57.96|60.05|56.43|61.5|62.04|67.86|63.45|74.74|72.07|70.57|70.44|63.66|63.71|73.63|73.32|79.26|82.67|80.92|80.01|51.28|57.65|65.73|61.96|93.92|99.04|106.6|113.2|116.18|110.41|101.06|92.23|99.89|105.68|98.7|82.27|119.41|115.85|119.86|132|113.78|113.81|124.21|
2025-07-04 03:39:53|usa_0698|WTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:54|usa_0699|XLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:55|usa_0700|SON|price|0|||||||||||||||||||||||||||||13.41|12.715|11.225|13.02|14.815|14.195|13.885|14.185|15.715|16.54|19.665|20.085|19.135|19.99|19.27|18.96|19.71|17.89|20.46|19.32|24.25|24.75|27.75|26.25|27.25|28.38|27.5|25.88|27|30.44|33.94|34.69|40.06|30.25|24|29.63|23|29.94|22.81|22.75|23|20.56|18.06|21.63|21.5|24.88|23.5|26.58|28.61|28.32|21.31|22.93|20.93|24.02|21.95|24.62|24.28|25.5|26.44|29.65|28.85|26.5|27.31|29.4|33.87|31.65|33.64|38.06|37.58|42.81|30.18|32.68|28.63|30.95|29.68|23.16|20.98|23.95|27.54|29.25|30.79|30.48|33.44|33.67|36.23|35.54|28.23|32.96|33.2|30.15|30.99|29.73|34.99|34.57|38.94|41.72|41.02|43.93|39.29|43.7|45.46|42.86|37.74|40.87|48.57|49.66|52.83|52.7|52.92|51.42|50.45|53.14|48.5|52.5|55.5|53.13|61.53|65.34|58.21|61.72|46.35|52.29|51.07|59.25|63.3|66.9|59.58|57.89|62.56|57.04|56.73|60.71|61|59.02|54.35|55.87|57.84|50.72|54.63|48.85|47.24|43.56|
2025-07-04 03:40:01|usa_0701|ACC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:02|usa_0702|AFG|price|0||||||||||||||||||||||||||||11.2533|11.42|10.4|9.7733|9.1667|11.1867|10.5267|11.9467|12.4|11.1267|9.7267|9.8267|13.24|14.22|17.28|17.5267|17.72|13.8067|14.1267|15.0133|14.8267|13.9667|15.1933|17.68|18.0467|17.9667|18.04|19.0267|22.9733|22.3667|26.3067|27.62|25.16|27.2467|28.8733|21.5867|29.2533|23.46|22.7067|18.7067|17.5867|19.0867|16.54|15.46|17.7067|16.0667|20|14.8|16.3667|19.1467|15.9333|15.3467|15.38|13.2333|15.2|14.5|17.64|19.8867|20.38|19.9267|20.8733|20.5333|22.3467|22.62|25.54|27.74|28.6|31.2867|35.91|34.04|34.15|28.52|28.88|25.56|26.75|29.5|22.88|16.05|21.58|25.5|24.95|28.45|27.32|30.58|32.29|35.02|35.69|31.07|36.89|38.58|39.23|37.9|39.52|47.38|48.91|54.06|57.72|57.71|59.56|57.89|60.72|64.15|65.04|68.91|72.08|70.37|73.93|75|88.12|95.42|99.37|103.45|108.54|112.22|107.33|110.97|90.53|96.21|102.47|107.85|109.65|70.08|63.46|66.98|87.62|114.1|124.72|125.83|137.32|145.62|138.81|122.93|137.28|121.5|118.75|111.67|118.89|136.48|123.02|134.6|136.93|131.34|126.21|
2025-07-04 03:40:07|usa_0703|RS|price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5|2.8067|2.8067|3.3067|4.0844|4.5844|5.0844|8.1111|7.7511|7.7778|6.5556|8.71|9.3767|9.9167|12.8333|12.8767|10.9367|9.21|9.6033|13|10.5|11.72|11.19|9.565|10.53|12.375|11.725|12.625|11.88|13.125|13.795|15.25|10.925|10.42|7.55|10.35|11.095|16.605|17.575|20.16|19.85|19.48|20.005|18.535|26.465|30.56|46.96|41.475|32.14|39.38|48.4|56.26|56.54|54.2|59.86|77.09|37.97|19.94|26.33|38.39|42.56|43.22|49.23|36.15|41.53|51.1|57.78|49.65|34.01|48.69|56.48|50.5|52.35|62.1|71.17|65.56|73.27|75.84|70.66|73.71|68.4|61.27|61.08|60.48|54.01|57.91|69.19|76.9|72.03|79.54|80.02|72.81|76.17|85.79|85.74|87.54|85.29|71.17|90.26|94.62|99.66|119.76|87.59|94.93|102.04|119.75|152.29|150.9|142.42|162.22|183.35|169.86|174.41|202.44|256.74|271.59|262.23|279.68|334.18|285.6|289.21|269.26|288.75|313.9|
2025-07-04 03:40:12|usa_0704|PBCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:13|usa_0706|CXW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.3334|125.8321|148.7501|138.1276|102.0846|60|68.334|58.128|32.711|35.833|16.877|10.2095|11.249|4.3767|1.1467|2.6667|5.3167|4.3867|6.1867|4.3333|5.7667|4.6833|5.7167|5.82|8.4433|8.2233|9.61|11.8667|13.1633|11.7867|13.4833|12.8667|13.0833|13.2333|14.99|15.0667|17.6467|21.625|22.615|26.405|31.555|26.17|29.51|27.52|27.47|24.85|16.36|12.81|16.99|22.65|24.55|19.86|19.08|24.68|25.06|24.4|21.65|22.69|20.37|27.31|29.45|33.45|35.47|39.07|33.87|34.55|32.07|31.32|32.85|34.36|36.34|40.26|33.08|29.54|26.49|32.05|35.02|13.87|24.46|31.42|27.58|26.77|22.5|19.52|23.89|24.33|17.83|19.45|20.76|17.28|17.38|11.17|9.36|8|6.55|9.05|10.47|8.9|9.97|11.17|11.11|8.84|11.56|9.2|9.41|11.25|14.53|15.61|12.98|12.65|21.74|20.29|21.07|
2025-07-04 03:40:19|usa_0707|BMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:19|usa_0708|Z|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|55.44|33.13|29.05|32.5|42.46|51.13|46.08|59.47|50.38|46.8|65.48|76.18|68.74|70.22|
2025-07-04 03:40:22|usa_0710|RNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.6233|8.1233|10.1233|9.1667|10.25|9.3333|11|12.3333|12.71|14.6467|14.71|16.6667|15.4367|15.1267|12.21|11.6467|12.3333|11.5633|13.6267|13.6267|14.52|21.3133|26.1033|23.3367|24.6833|29.6367|31.8|34.3333|36.6|37.79|39.6|40.05|45.52|45.63|49.05|52|53.95|51.58|52.08|46.7|49.24|43.73|44.11|43.62|48.46|55.6|60|50.14|61.99|65.41|60.24|51.91|44.67|52|51.56|49.44|46.54|54.76|53.15|56.76|56.27|59.96|63.69|68.99|69.95|63.8|74.37|75.73|76.01|77.04|81.26|91.99|86.79|90.53|97.34|97.6|107|99.99|97.22|99.73|101.51|106.32|113.19|119.83|117.44|120.16|136.22|144.65|139.05|135.14|125.59|138.51|120.32|133.58|133.7|143.5|178.01|193.45|196.02|149.32|171.03|169.74|165.82|160.25|148.82|139.4|169.33|158.51|156.37|140.39|184.23|200.34|186.52|197.92|196|235.03|223.51|272.4|248.81|240|242.9|
2025-07-04 03:40:27|usa_0712|AMCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|34.01|37.26|44.75|36.01|42.01|49.75|60.88|64.75|67.112|66.96|76.43|61.49|60.27|64.42|74.59|81.14|73.52|74.68|63.89|60.42|50.98|52.8|57.22|53.26|58.94|54.61|49.64|63.22|64.52|54.55|57.47|54|49.08|39.54|24.73|22.64|24.98|34.2|69.19|66.73|45.21|35.05|39.79|30.31|23.26|15.55|16.63|11.55|11.54|18.33|13.05|9.51|8.87|9.38|7.1|6.06|
2025-07-04 03:40:30|usa_0714|ODFL|price|0|||||||||||||||||||||||||||||||||||0.6365|0.7243|0.7682|0.7133|0.7133|0.9547|0.856|0.6914|0.823|0.8617|0.7243|0.8779|0.834|0.7133|0.7023|0.5597|0.5048|0.3512|0.4938|0.417|0.406|0.4666|0.5434|0.6093|0.845|0.6694|0.7519|0.6804|0.6145|0.4995|0.4995|0.5215|0.6475|0.4719|0.5241|0.428|0.4447|0.417|0.439|0.428|0.5259|0.5566|0.6181|0.6606|0.8108|1.2466|1.3827|1.4084|1.9338|2.244|2.2255|2.9116|2.8454|3.437|3.0765|2.6499|3.3077|3.9941|3.9926|5.5689|4.4489|3.5659|4.2681|4.4667|3.5511|3.4237|4.7156|4.4474|4.1985|4.2163|3.48|4.9733|4.5081|4.5481|4.9467|5.2059|5.6489|7.1089|7.7978|8.2889|6.4378|9.0067|10.5933|9.62|10.0483|11.4267|12.7333|13.8733|15.33|17.6733|18.9133|21.2267|23.5467|25.88|25.7667|22.8683|20.3333|19.69|23.2067|20.1033|22.87|28.5967|28.5233|31.7467|36.7033|43.85|48.99|49.6533|53.7533|41.1633|48.13|49.7533|56.6567|63.26|65.63|84.795|90.46|97.59|120.205|126.9|142.99|179.19|149.34|128.14|124.385|141.89|170.42|184.875|204.57|202.665|219.31|176.6|198.64|176.4|165.45|162.3|
2025-07-04 03:40:35|usa_0716|PTC|price|0|||||||||||||||||||||||||||||2.1094|2.8125|2.0052|2.8125|3.75|3.7109|5.1172|9.4141|8.9063|11.6406|14.6094|16.5625|17.9688|20|25.3125|24.2188|17.1875|14.1438|20.7813|21.5625|25|31.0938|38.4375|41.5625|48.9125|54.225|61.725|64.225|56.4125|53.2875|55.1625|59.225|83.275|67.825|25.15|40.625|49.375|34.7|33.75|67.65|52.65|27.5|27.35|33.6|22.65|34.975|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|107.72|106.34|104.6|120.04|128.23|142.3|141.68|174.96|188.94|181.67|180.66|183.87|154.95|172.34|
2025-07-04 03:40:41|usa_0717|HUN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|23.73|19.45|17.55|17.75|18.66|16.68|18.18|18.79|19.03|19.3|26.42|25.29|23.45|12.84|12.6|3.48|3.18|5.16|9.52|11.51|13.25|9.12|10.69|15.55|16.95|18.39|12|10.02|14.16|12.64|15.74|15.81|18.98|16.83|19.5|24.01|24.21|27.84|28.43|23.66|21.5|22.19|14.71|11.34|13.22|12.97|14.57|19.48|22.16|25.34|28.29|33.35|30.44|29.99|28.35|19.32|22.33|19.89|22.57|24.53|15|17.83|24.02|25.33|28.42|26.78|25.67|33.64|39.43|28.72|25.22|27.77|28.24|26.01|25.05|25.72|24.8|22.9|22.13|18.12|17.44|10.64|
2025-07-04 03:40:44|usa_0718|FSLR|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|79.08|67.75|133.31|150.22|209.25|182.73|169.18|171.94|147.48|256.74|239.98|186.21|127.34|151.18|
2025-07-04 03:40:48|usa_0719|VC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|0.145|0.128|0.0165|1.14|0.57|51.5|70.75|62.57|67|45.46|47.47|53.75|39.35|43.79|50.67|57.72|64.59|74.65|79.39|84.16|94.34|102.07|102.96|95.9|108.2|99.46|113.74|80.19|72.79|71.44|82.88|97.4|92.45|124|129.64|107.89|136.43|93.46|60.82|67.35|54.16|81.04|88.9|52.02|74.16|67.9|125.4|120.99|118.6|98.82|103.75|113.99|101.15|113.88|129.75|153.29|142.93|137.5|128.34|114.85|105.72|92.38|88.08|80.28|93.3|
2025-07-04 03:40:52|usa_0720|ELS|price|0||||||||||||||||||||||||||||||||||||||||3.5469|4.5625|4.6719|5.5781|5.375|5.1719|5.1875|5|4.9688|3.8438|3.8438|4.3125|4.375|4.4375|4.8125|4.8125|5.8125|5.4688|5.7657|6.5|6.75|6.4688|6.0313|6.3595|6.2657|6|6.5|5.8438|6.0782|5.7813|5.9845|6.25|7.25|6.75|7.025|7.605|7.8025|8.25|8.775|7.97|7.4075|7.4|8.7775|9.795|9.4125|8.825|8.2975|8.31|8.9375|8.8125|9.94|11.25|11.125|12.4375|10.9575|11.4275|13.6075|13.5025|13.0475|12.95|11.4175|12.3425|11|13.2575|9.59|9.525|9.295|10.6975|12.6175|13.47|12.0575|13.62|13.9825|14.4125|15.61|15.675|16.6725|17.435|17.2425|17.03|16.8225|19.2|19.6475|17.085|18.115|20.325|22.08|21.18|25.775|27.475|26.29|29.285|33.335|36.365|40.025|38.59|36.05|38.53|43.17|42.54|44.51|43.885|45.95|48.225|48.565|57.15|60.67|66.8|70.39|57.48|62.48|61.3|63.36|63.64|74.31|78.1|87.66|76.48|70.47|62.84|64.6|67.13|66.89|63.71|70.54|64.4|65.13|71.34|66.6|66.7|61.67|
2025-07-04 03:40:56|usa_0721|CFX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:57|usa_0722|AN|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|99.58|111.76|101.87|107.3|134.36|164.61|151.4|150.18|165.58|159.38|178.92|169.84|161.92|198.65|
2025-07-04 03:41:03|usa_0723|AIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.68|23.8|25.45|26|30.2|33.87|36.14|37.68|43.05|45.69|46.85|53.28|55.93|54.15|58.51|52.29|69.2|60.69|68.31|50.77|26.42|22.42|23.33|32.15|29.43|34.34|36.68|40.56|38.12|38.48|35.48|36|39.92|41.73|34.66|37.14|35.52|44.4|51.03|54.78|65.35|63.68|67.98|64.82|67.71|60.93|68.56|76.62|79.96|77.11|85.86|90.71|92.3|95.5|103.98|95.65|99.71|90.93|101.29|106.29|85.29|94.91|106.89|125.47|131.26|104.7|104.86|120.59|131.49|144.71|154.83|159.4|151.27|181.31|171.68|147.46|122.05|116.15|129.41|145.76|164.07|187.41|169.6|199.95|215.43|212.6|198.02|
2025-07-04 03:41:06|usa_0724|FLIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:07|usa_0725|URBN|price|1|||||||||||||||||||||||||||||||||||||||||||1.8594|1.625|1.4844|1.4688|1.8906|1.6094|1.3281|1.3281|1.3594|1.5394|2.0863|2.3438|1.9688|1.5163|1.5625|1.9688|2.0787|2.125|2.0475|2.0938|1.6413|2.0387|2.4225|3.1563|2.75|1.6875|1.3438|1.3438|1.1013|1.11|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|23.8|20.48|23.86|27.39|27.06|36.37|34.62|38|38.96|46.05|35.95|55.42|52.78|73.63|
2025-07-04 03:41:11|usa_0727|KEX|price|0||||||||||||||||||||||||||||||||||||||||||||11.25|10.625|8.19|8.315|9.875|8.75|7.94|7.75|8.125|8.565|8.44|8.815|9.875|8.5|9.25|9.595|9.655|12.03|12.625|10.5|9.97|9.47|10.595|9.815|10.25|9.875|10.61|9.815|10.5|10|12.325|11.25|13.775|14.95|12.225|11.31|13.695|12.33|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|72.19|60.84|60.77|64.35|69.7|76.95|82.8|78.48|95.32|119.73|122.43|105.8|101.01|113.41|
2025-07-04 03:41:17|usa_0728|TCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:18|usa_0729|ALSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|18.25|19.42|20.77|23.34|23.24|24.78|27.29|29.29|31.1|29.2|34.17|32.07|29.21|26.79|26.15|26.75|27.41|27.39|34.21|35.26|37.24|35.58|43.33|39.04|40.32|52.11|42.83|46.16|45.76|46.62|48.83|32.04|35.32|34.06|43.43|41.4|39.49|35.25|35.5|40.16|38.67|35.5|42.13|43.97|55.64|60.24|58.32|77.37|75.29|88.46|109.14|98.9|94.11|
2025-07-04 03:41:21|usa_0730|FSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:22|usa_0731|GME|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3937|2.4263|2.1888|2.4925|1.1087|1.55|1.7|2.1263|2.075|2.27|1.8975|2.4312|2.415|3.0725|4.3725|4.4588|5.0388|5.85|5.115|6.21|6.6787|8.455|10.4175|14.1525|12.33|14.045|10.7625|7.2275|5.7625|7.4175|5.73|6.15|5.2025|6.135|4.95|4.85|5.0925|6.5725|5.9275|6.4|5.84|5.57|4.005|5.775|5.91|8.5575|12.265|13.6175|8.8275|10.0525|10.4925|10.315|8.8125|10.1775|11.7075|11.1675|6.3775|8.33|7.5475|6.1875|6.1225|5.85|5.3375|4.9025|4.2025|3.365|3.73|3.61|3.9825|2.2225|1.08|1.5875|0.96|1.22|1.0075|2.6175|86.8775|39.6275|42.28|46.13|25.815|37.2125|33.78|24.54|20.23|21.31|22.7|13.85|13.95|10.3|24.01|23.28|27.77|26.77|23.61|
2025-07-04 03:41:25|usa_0733|NBR|price|0||||||||||||||||||||||||||||||||||||||||||||190.75|165.75|184.5|153.25|162.5|187.5|211|236|281.25|356.25|406.25|340.75|481.25|487.5|625|978.25|790.75|593.75|500|379.75|337.5|454.75|609.5|625|773.5|970.25|1038.25|1310|1478.75|1296|930|524.25|858.25|1056.25|882.5|818.75|881.75|996.75|988.25|931.5|1037.5|1143.75|1130.5|1183.75|1282.25|1478.5|1515.5|1795.75|1893.75|1789.5|1689.5|1487.5|1489|1483.5|1669|1538.5|1369.5|1688.5|2461.5|1246|598.5|499.5|779|1045|1094.5|981.5|881|903|1173|1519|1232|613|867|874.5|720|701.5|722.5|811|765.5|803|849.5|1232.5|1468.5|1138|649|682.5|721.5|472.5|425.5|460|502.5|608|820|653.5|407|403.5|341.5|349.5|320.5|308|100|172|145|93.5|144|19.505|37.02|24.44|58.23|93.45|114.24|96.48|81.09|152.72|133.9|101.45|154.87|121.91|93.03|123.14|81.63|86.13|71.16|64.47|57.17|41.71|28.02|
2025-07-04 03:41:31|usa_0734|CLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:32|usa_0735|GGG|price|0||||||||||||||||||||||||||||0.5267|0.6145|0.7278|0.5083|0.6658|0.8448|0.7278|0.6877|0.779|0.7571|0.695|0.7316|0.6839|0.779|0.9291|0.9402|1.0646|0.8999|0.823|0.8068|0.9547|1.0645|1.1799|1.4982|1.3388|1.284|1.3333|1.2346|1.6132|1.893|1.9839|2.3539|2.4566|2.9936|3.4449|2.2963|2.9136|2.1788|2.9017|3.2405|3.5437|2.8642|3.2099|3.2099|4.0869|4.1481|4.8889|4.4741|5.7852|6.0296|5.5867|5.5111|6.3667|6.2444|7.1111|8.3444|8.9111|9.7033|10.35|11.1667|12.45|13.4533|11.3567|11.4267|12.16|15.1433|15.3267|13.02|13.2067|13.0533|13.4267|13.0367|12.42|12.0867|12.69|11.87|7.91|5.69|7.34|9.29|9.5233|10.6667|9.3967|10.5767|13.15|15.1633|16.8867|11.38|13.63|17.6867|15.36|16.76|17.1633|19.3433|21.07|24.6867|26.04|24.9133|26.0267|24.3267|26.7267|24.0533|23.6767|22.3433|24.0233|27.9867|26.33|24.6667|27.6967|31.38|36.4267|41.23|45.22|45.72|45.22|46.34|41.85|49.52|50.18|46.04|52|48.73|47.99|61.35|72.35|71.62|75.7|69.97|80.62|69.72|59.41|59.95|67.26|73.01|86.35|72.88|86.76|93.46|79.28|87.51|84.29|83.51|85.97|
2025-07-04 03:41:37|usa_0736|NEU|price|0||||||||||||||||||||||||||||53.05|51.55|61.05|51.05|49|60.8|56.9|51.7|59.75|59.3|57.15|60.5|62.4|62.2|66.1|39.45|39.2|60.65|60.65|56.9|48.15|51.25|53.15|55.65|61.9|48.15|48.15|45|47.5|43.15|46.25|46.55|38.45|40|30.65|19.7|28.15|21.25|30|19.4|17.5|15.3|12.5|7.2|7.2|7.5|6.75|4.35|4.6|5.75|3.75|2.92|6.49|9.86|9.95|12.58|21.87|19.81|20.42|20.42|19.9|18.6|14.79|17.34|24.46|47.59|49.06|58.16|59.05|40.67|48.37|49.38|55.69|75.45|66.23|52.56|34.91|44.3|67.33|93.04|114.77|102.99|87.32|113.68|123.37|158.22|170.71|151.87|198.11|187.4|216.6|246.48|262.2|260.36|262.56|287.91|334.15|390.78|392.11|381.02|403.53|477.8|443.89|357|380.73|396.26|414.38|429.32|423.84|453.23|460.48|425.75|397.39|401.68|404.5|405.51|412.09|433.56|400.94|472.09|486.52|382.87|400.48|342.32|398.29|380.16|321.98|338.77|342.72|324.38|300.96|300.83|311.11|364.98|402.12|455.04|545.83|634.62|515.57|551.89|528.35|566.45|690.86|
2025-07-04 03:41:43|usa_0737|AGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.25|16.7|19.67|18.3|22.7|23.22|25.35|24.76|24.36|25.99|26.77|26.98|28.92|27.5|26.82|23.53|20.86|16.26|10.81|7.47|12.29|20.25|22.22|21.09|13.25|17.65|17.13|14.28|15.04|10.83|13.94|18.82|12.24|14.57|14.34|20.56|21.72|20.01|23.6|25.75|25.03|23.56|26.4|26.25|23.76|25.33|27.14|25.85|23.82|27.14|38.4|36.9|41.48|41.41|34|35.02|35.62|40.5|37.76|44.84|41.66|45.3|49.21|20.38|24.49|19.73|31.64|43.52|47.07|46.19|49.47|62.22|57.02|53.21|62.56|49.83|54|60.83|74.31|91.56|76.52|80.85|88.93|88.82|86.31|
2025-07-04 03:41:47|usa_0738|KATE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:47|usa_0739|DEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.83|26.19|24.99|26.66|24.71|23.32|21.82|22.71|23.07|13|8.3|8.59|13.62|14.84|15.65|14.54|17.39|16.83|18.32|19.52|17.9|18.6|22.47|21.74|24.24|23.21|25.15|24.97|24.02|23.62|26.85|28.05|26.47|28.76|30.37|26.85|29.45|31.59|30.16|34.21|36.24|35.77|38.18|38.42|38.84|41.03|36.91|40.08|38.82|33.78|39.98|38.99|41.9|43.59|30.27|30.69|24.92|29.34|32.35|34.93|32.78|33.29|34.5|22.2|18.03|15.57|11.77|12.62|12.45|15.18|13.67|13.38|17.53|18.08|16.1|14.88|
2025-07-04 03:41:51|usa_0740|ALGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|7.81|7.84|3.7|4.6|4.4|4.04|3.18|2.95|5.39|11.74|13.94|16.7|18.51|18.28|15.61|11.07|6.42|7.4|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|437.06|242.15|226.68|201.58|312.31|345.07|309.5|275.28|329.14|243.61|253.01|215.5|168.61|189.33|
2025-07-04 03:41:55|usa_0741|MDU|price|0|0.9942|0.9661|1.0411|1.0786|1.0833|1.0786|1.0505|1.0927|1.1442|1.3787|1.299|1.4585|1.5241|1.7492|1.7352|1.7445|1.8946|1.6226|1.5194|1.3131|1.36|1.3694|1.36|1.4256|1.3881|1.5663|1.5569|1.6976|1.6132|1.5007|1.4256|1.5382|1.5476|1.5569|1.7258|1.8477|1.9321|1.8008|1.904|1.979|2.1947|2.2416|2.3917|2.3636|2.3636|2.0072|2.0353|2.0353|1.9978|2.2323|2.3918|2.2369|2.5887|2.4197|2.4197|2.5887|2.462|2.7012|3.0811|3.5593|4.1924|4.0166|4.4317|4.4422|3.8619|3.8513|3.7986|3.3765|3.5031|3.6508|5.0226|5.4868|6.0304|5.3416|3.9454|4.7524|5.2336|4.4384|3.8543|4.3574|4.7136|5.654|5.7029|6.0296|5.9486|6.0853|6.6678|6.7564|6.9944|7.1337|9.0279|8.291|8.4708|9.271|8.486|9.7395|10.9171|10.6512|10.5752|10.4878|9.3255|13.2418|11.0158|8.1973|6.1309|7.2059|7.92|8.9646|8.1973|6.8488|7.5781|7.6997|8.7253|8.5468|7.2894|8.1517|8.505|8.2087|8.372|8.0682|9.4926|9.8421|10.6246|11.6046|13.0329|13.333|10.5638|8.9266|8.1061|7.4186|6.5335|6.959|7.392|9.1166|9.6636|10.9285|10.3967|9.9522|9.8573|10.2105|10.6968|10.8943|9.7585|9.0558|9.8117|9.8003|10.7082|11.2855|8.1669|8.4252|8.5468|10.0054|12.0073|11.9047|11.2703|11.7148|10.1232|10.2523|10.3891|11.5248|11.578|11.595|10.842|10.9638|25.2|25.1|27.41|18.02|16.91|16.67|
2025-07-04 03:42:00|usa_0743|CPRT|price|1||||||||||||||||||||||||||||||||||||||||||||0.1446|0.151|0.151|0.1941|0.1927|0.2123|0.2142|0.237|0.3099|0.2839|0.1667|0.1915|0.1797|0.1354|0.1862|0.181|0.1862|0.21|0.2227|0.2292|0.3229|0.3777|0.5|0.4792|0.7083|0.7188|0.5521|0.6275|0.7837|0.9546|1.1825|1.2229|1.4125|0.9619|0.8313|0.6669|0.6425|0.525|0.5863|0.7794|1.0531|1.1844|1.3906|1.1612|1.4363|1.355|1.5288|1.46|1.5744|1.6781|1.665|1.8081|1.84|1.8113|1.7588|2.3988|2.555|2.5544|2.7412|2.1812|1.5056|1.9619|2.2069|2.0106|2.11|2.2306|2.2775|2.1162|2.4531|2.8363|2.7156|2.7219|2.94|3.3013|2.97|3.5987|4.4887|4.4063|4.0637|4.0287|4.285|4.5338|4.1725|4.18|4.575|4.4463|4.5038|4.5263|4.1887|5.355|6.305|6.5587|7.0925|7.725|7.8725|9.0725|11.0175|12.77|14.3475|12.2275|12.6575|16.83|19.3825|20.66|25.365|20.0275|23.3125|27.59|27.4375|31.1275|36.75|38.8225|32.3125|28.4125|32.025|28.755|33.305|39.525|44.195|43.52|48.04|54.31|52.33|51.47|57.93|61.03|49.33|
2025-07-04 03:42:04|usa_0744|GNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:05|usa_0745|WRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:06|usa_0746|EXP|price|0|||||||||||||||||||||||||||||||||||||||||||||4.2917|3.9584|4.1667|4.125|4.208|4.292|4.375|4.792|4.542|4.75|5.292|6|6.042|6.5|9.875|10.042|12.146|12.833|11.375|13.542|11.604|11.375|12.375|13|8.75|7.563|8.271|9.104|9.367|10.833|9.85|10.683|13.26|12.133|11.9|11.717|12|13.363|14.89|20.09|19.6166|23.6733|23.7666|28.7833|26.98|30.8633|40.4566|40.7866|63.76|47.5|33.68|43.23|44.63|49.05|35.74|35.48|35.55|25.33|22.37|18.41|24.25|25.24|28.58|26.05|26.54|25.93|23.7|28.25|30.26|27.87|16.65|25.66|34.75|37.34|46.26|58.5|66.63|66.27|72.55|77.43|88.66|94.28|101.83|76.03|83.56|76.33|68.42|60.43|70.11|77.15|77.3|98.53|97.14|92.42|106.7|113.3|103.05|104.97|85.24|61.03|84.3|92.7|90.01|90.66|58.42|70.22|86.32|101.35|134.41|142.11|131.16|166.46|128.36|109.94|107.18|132.85|146.75|186.42|166.52|202.84|271.75|217.46|287.65|246.76|221.93|202.11|
2025-07-04 03:42:10|usa_0747|SCCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.8445|2.5048|2.524|2.3237|2.3445|2.7243|3.125|2.915|2.1442|2.4246|2.0833|1.7628|1.5128|1.6122|2.3141|2.7051|2.4743|2.0833|1.9535|2.4839|2.0641|2.2115|1.9791|1.5144|1.915|2.0753|2.3958|2.1971|2.3077|2.3397|2.4519|3.5448|7.5576|6.4823|6.6233|8.2787|7.5656|8.8877|6.8653|8.9678|10.7338|13.5382|14.2834|14.8235|17.2722|22.9676|30.2111|39.6885|33.695|33.2783|34.1757|18.3459|15.4421|16.7497|19.6535|29.5092|31.6437|30.4514|25.5188|33.7687|46.8647|38.7205|31.6053|24.0285|29.0188|30.4899|30.2976|33.0379|36.4033|36.1244|26.5573|26.1919|27.6053|27.9899|29.2015|28.5092|27.115|28.0573|28.2784|25.6919|25.115|26.6438|25.9419|25.2881|30.7111|34.5091|33.2976|38.2302|45.6243|52.0953|45.0666|41.4801|29.5861|38.1532|37.3552|32.8168|40.8455|27.0765|38.2398|43.5282|62.6144|65.2586|61.8452|53.9799|59.3356|72.9796|47.8935|43.1147|58.0664|73.3162|68.9797|72.3931|82.7583|102.4215|104.6719|113.0054|89.5827|92.5438|101.17|
2025-07-04 03:42:15|usa_0748|WTM|price|0||||||||||||||||||||||||||||29.05|30.15|31.26|40.84|49.31|58.63|59.99|62.66|67.14|64.14|66.54|67.5|69.19|77.35|78.07|86.12|75.43|62.22|67.62|74.95|69.43|69.31|68.59|70.15|71.59|73.99|77.83|88.12|92.41|98.75|101.73|104.1|117.64|131.9|146.22|123.78|139.24|132.68|141|135.63|120.5|134.13|160|272.88|319|328.5|376.25|333|348|345.4|316.5|294.5|323|340|395|397.03|459.95|524.5|510|526|646|608.5|630.9|604|558.55|594.5|487|496.96|579.43|566.5|606.02|519.75|514.05|480|429|469.75|267.11|171.91|228.91|307.01|332.66|355|324.2|308.46|335.6|364.2|420.16|405.75|453.46|501.72|521.75|513.34|515|567.12|574.94|567.62|603.08|599.9|608.44|630.07|630.11|684.52|654.94|747.3|726.81|802.6|842|830|836.05|879.88|868.63|857|851.28|822.52|906.61|935.87|857.69|925.48|1021.46|1080|1115.51|910|887.97|779|1000.66|1114.9|1148.03|1069.61|1013.9|1136.24|1246.13|1303.02|1414.33|1377.49|1388.91|1495.69|1505.01|1794.3|1817.45|1696.2|1945.06|1925.81|1795.72|
2025-07-04 03:42:20|usa_0749|HLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.364|41.3499|42.5217|45.5723|48.8832|55.3378|51.2456|40.736|40.5314|41.8893|41.9079|42.4473|50.5945|58.46|63.45|69.11|80.15|78.31|78.26|82.04|70.95|83.11|93.25|92.22|110.91|68.24|73.45|86.6|107.95|122.06|118.95|136.55|155.02|155.31|115.28|118.17|125.74|132.51|141.35|149.36|181.52|214.34|215.07|234.36|249.94|234.86|253.72|
2025-07-04 03:42:23|usa_0750|AGCO|price|0|||||||||||||||||||||||||||||||||||||||||||||14.78|12.265|16.78|15.19|16.565|18.75|22.75|25.5|24|27.75|25.5|28.63|27.63|36|31.69|29.25|29.69|20.56|6.5|7.88|6.56|11.31|13|13.44|11.38|12.25|11.88|12.13|9.6|9.15|9.05|15.78|22.82|19.63|23.2|22.1|16.1|17.08|17.14|20.14|20.71|20.37|22.62|21.89|18.25|19.12|18.2|16.57|20.74|26.32|25.35|30.94|36.97|43.41|50.77|67.98|59.88|52.41|42.61|23.59|19.6|29.07|27.63|32.34|35.87|26.97|39.01|50.66|54.97|49.36|34.57|42.97|47.21|45.73|47.48|49.12|52.12|50.19|60.42|59.19|55.16|56.22|45.46|45.2|47.64|56.78|46.63|45.39|49.7|47.13|49.32|57.86|60.18|67.39|73.77|71.43|64.85|60.72|60.79|55.67|69.55|77.57|75.7|77.25|47.25|55.46|74.27|103.09|143.65|130.38|122.53|116.02|146.03|98.7|96.17|138.69|135.2|131.42|118.28|121.41|123.02|97.88|97.86|93.48|92.57|103.16|
2025-07-04 03:42:27|usa_0751|WDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:28|usa_0752|PDCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:29|usa_0753|ALR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:30|usa_0756|ATR|price|0||||||||||||||||||||||||||||||||||||||||||||5.22|5.345|5.6875|6.75|7.1875|7.1575|8.0325|8.2825|9.345|10.375|7.5625|8.0325|8.8125|9.5625|11.3125|13.985|13.875|15.015|15.5475|11.375|14.03|13|15|13.375|12.565|13.345|13.5|11.97|14.69|15.235|16.215|15.9|17.515|17.525|15.375|13.435|15.62|16.175|18|18.345|19.5|19.2|21.845|21.985|26.39|25.99|25.4|24.905|26.1|27.625|24.805|25.44|29.52|33.465|35.56|37.87|40.91|38.93|41.95|39.11|35.24|31.14|33.77|37.36|35.74|39.35|37.82|45.67|47.57|50.13|52.34|44.67|52.17|54.77|51.05|51.71|47.72|57.35|55.21|60.13|67.81|66.1|67.01|60.7|66.84|63.52|63.77|65.96|72.65|78.41|79.13|77.41|73.45|76.99|86.86|86.31|86.28|89.83|93.38|107.74|94.07|106.39|124.34|118.45|115.62|99.54|111.98|113.2|136.89|141.67|140.84|119.35|122.48|117.5|103.21|95.03|109.98|118.19|115.86|125.04|123.62|143.89|140.81|160.19|157.1|148.38|156.43|
2025-07-04 03:42:35|usa_0758|GXP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:36|usa_0759|OI|price|0||||||||||||||||||||||||||||||||||||||||||||11.63|11.13|11|11.63|11|11.25|13|12.63|14.5|16.13|16|17.5|22.75|24.63|31|33.94|38|43.25|44.75|25|30.63|25|32.69|19.81|25.06|16.88|11.69|9.25|5.69|8.5|6.78|4.03|9.99|17.08|13.74|11.32|14.58|9.04|13.77|11.42|11.89|14.02|16.76|16|22.65|25.14|25.05|20.62|21.04|17.37|16.76|15.42|18.45|25.77|35|41.45|49.5|56.43|41.69|29.4|27.33|14.44|28.01|36.9|32.87|35.54|26.45|28.06|30.7|30.19|25.81|15.12|19.38|23.34|19.17|18.76|21.27|26.65|27.79|30.02|35.78|33.83|34.64|26.05|26.99|23.32|22.94|20.72|17.42|15.96|18.01|18.39|17.41|20.38|23.92|25.16|22.17|21.66|16.81|18.79|17.24|18.98|17.27|10.27|11.93|7.11|8.98|10.59|11.9|14.74|16.33|14.27|12.03|13.18|14|12.95|16.57|22.71|21.33|16.73|16.38|16.59|11.13|13.12|10.84|11.47|14.74|
2025-07-04 03:42:41|usa_0761|INT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:42|usa_0762|GPOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.8|62.59|82.79|76.4|86.57|86.21|84.49|74.31|79.2|98.22|118.58|136.41|159.88|153.35|151.94|170.23|183.13|204.6|
2025-07-04 03:42:46|usa_0764|QEP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:47|usa_0765|RGLD|price|0|||||||||||||||||||||||||||||1.25|1|1|0.38|0.25|0.38|0.19|0.03|0.09|0.75|2|3.13|4|4.12|4.37|8.56|8.38|8.13|9.13|8.13|8.13|8.13|8.5|7.88|10.88|13|13.75|13.38|10|8.5|8.5|4.75|5.66|5|4.38|3.63|4|4.56|5|3.63|3.44|2.75|3.5|2.88|2.63|3.07|5.78|5.19|8.9|13.66|19.07|24.92|14.7|21.42|18.27|20.93|17.71|14.17|17.08|18.24|18.33|20.12|26.88|34.73|36.19|27.82|27.13|35.98|30.1|23.77|32.75|30.52|30.17|31.36|35.96|49.21|46.76|41.69|45.6|47.09|46.21|48|49.84|54.63|52.4|58.57|64.06|67.43|65.22|78.4|99.83|81.36|71.03|42.08|48.66|46.07|62.62|76.13|64.94|62.7|63.11|61.59|46.98|36.47|51.29|72.02|77.43|63.35|70.05|78.17|86.04|82.12|85.87|92.84|77.06|85.65|90.93|102.49|123.21|122.25|87.71|124.32|120.17|106.36|107.62|114.1|95.49|105.21|141.28|106.78|93.82|112.72|129.71|114.78|106.33|120.96|121.81|125.16|140.3|131.85|163.51|177.84|
2025-07-04 03:42:52|usa_0766|OUT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2242|36.0129|30.4701|28.1649|30.8287|25.8596|21.2184|22.8372|21.1467|23.913|23.6056|25.9928|26.8842|23.8618|24.6916|23.6261|19.1386|19.7738|20.1836|18.4624|23.9745|26.5051|28.2878|27.4784|12.3048|14.5179|14.9482|19.5074|22.2737|24.374|24.8556|26.669|29.7529|18.1448|15.7576|16.9256|15.4502|15.4912|10.0713|14.6306|17.1612|14.3642|18.7902|18.1243|16.28|16.17|
2025-07-04 03:42:55|usa_0767|BRO|price|0|0.1497|0.1614|0.1328|0.1119|0.1119|0.1224|0.1224|0.1328|0.1833|0.1781|0.1781|0.303|0.4165|0.3667|0.4584|0.4|0.4417|0.4083|0.3333|0.2333|0.25|0.3|0.275|0.275|0.2834|0.2917|0.275|0.425|0.4333|0.3792|0.3584|0.2667|0.3333|0.4479|0.4896|0.5|0.6146|0.5833|0.5417|0.6979|0.7396|0.7969|0.7709|0.7448|0.7709|0.8438|0.8542|0.9065|0.9115|0.969|1.021|1.0365|1.021|1.0315|1|1.1045|1.089|1.542|1.719|1.8595|2.2188|2.3242|2.2852|2.1836|2.0742|2.375|2.0781|2.3945|2.418|3.25|3.9766|4.375|4.2563|5.2488|6.5125|6.825|7.85|7.875|7.5|8.08|7.8275|8.125|7.695|8.1525|9.69|10.775|11.425|10.8875|11.5225|11.235|12.4225|15.27|16.6|14.61|15.28|14.105|13.525|12.57|13.15|11.75|8.69|8.695|10.81|10.45|9.455|9.965|9.58|8.985|8.96|9.57|10.095|11.97|12.9|12.83|8.9|11.315|11.89|13.635|13.035|12.73|16.02|16.12|16.05|15.695|15.38|15.355|16.075|16.455|16.555|16.43|15.485|16.05|17.9|18.735|18.855|22.43|20.86|21.535|24.095|25.73|25.44|27.73|29.57|27.56|29.51|33.5|36.06|39.48|36.22|40.76|45.27|47.41|45.71|53.14|55.45|70.28|72.27|58.34|60.48|56.97|57.42|68.84|69.84|71.11|87.54|89.41|103.6|102.02|124.4|110.87|
2025-07-04 03:43:00|usa_0768|CFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.08|24.86|24|28.05|23.86|26.3|21.25|19.52|24.41|36|34.49|35.34|37.22|42.36|41.55|39.56|38.93|29.57|32.5|34.34|35.27|40.61|17.71|24.08|25.28|35.4|44.15|45.87|47.99|47.3|48.7|36.74|32.99|39.21|30.73|26.08|25.76|33.64|35.82|34.63|40.8|43.62|40.25|42.92|
2025-07-04 03:43:03|usa_0770|FLO|price|0||||||||||||||||||||||||||||1.5583|1.5908|1.6347|1.1632|1.2071|1.3388|1.4705|1.251|1.4266|1.4047|1.5469|1.6566|1.7444|1.668|1.4486|1.6022|1.6786|1.4925|1.6022|1.5039|1.5917|1.5802|1.7119|1.8989|1.0649|1.1852|1.4161|1.7997|1.8875|2.0087|1.4819|1.7997|1.805|2.0578|1.7945|1.9147|2.1017|2.1623|1.9042|1.1905|1.3994|1.3336|1.7506|1.7558|1.3827|1.7646|2.7523|3.1824|3.5046|3.3541|3.4041|2.9933|2.5692|3.6069|3.9032|4.5037|5.0963|5.1832|5.1654|5.1062|6.238|5.5723|6.9847|8.083|8.1659|8.8|8.4859|7.9644|7.997|8.9393|9.8844|9.6889|10.4044|11|12.5956|13.0489|10.8267|10.4356|9.7067|11.6844|10.56|10.9956|10.8578|11.04|11.96|12.1022|14.6933|12.9733|12.6533|13.58|15.4867|13.4533|15.5133|21.96|22.05|21.44|21.47|21.45|21.08|18.36|19.19|22.74|21.15|24.74|21.49|18.46|18.75|15.12|19.97|19.41|17.31|18.81|19.31|21.86|20.83|18.66|18.47|21.32|23.27|23.13|21.74|20.52|22.36|24.33|22.63|23.8|24.2|23.63|27.47|25.71|26.32|24.69|28.74|27.41|24.88|22.18|22.51|23.75|22.2|23.07|20.66|19.01|15.98|
2025-07-04 03:43:07|usa_0772|CREE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:08|usa_0773|EAT|price|0||||||||||||||||||||||||||||4.0994|4.0823|4.7737|3.786|4.5603|4.987|5.037|5.9259|7.4074|7.5062|6.5185|7.5062|8.1244|8.6914|10.1481|11.52|13.6296|12.7778|9.3333|10.6667|8.0578|7.3911|7.6667|6.6133|6.7244|7.4444|6.6667|7.5556|7.1111|5.6133|6.3333|7.8889|7.1111|9.7244|8.5556|8.4178|12.8356|11.5289|12.2222|12.0267|10.7244|13.1956|13|13.3911|18.7778|18.6067|17.2333|15.7467|19.84|21.6067|21.1667|17.2667|21.5|20.3333|24.0133|22.24|22.1067|25.2867|22.7467|20.7667|23.38|24.1467|26.7|25.04|25.7733|28.1667|24.2|26.7267|30.16|32.7|29.27|27.44|19.56|18.55|18.9|17.89|10.54|15.1|17.03|15.73|14.92|19.28|14.46|18.86|20.88|25.3|24.46|20.92|26.76|27.55|31.87|35.3|30.99|37.65|39.43|40.53|46.34|52.45|48.65|50.79|58.69|61.56|57.65|52.67|47.95|45.95|45.53|50.43|49.53|43.96|38.1|31.86|38.84|36.1|47.6|46.73|43.98|44.38|39.35|42.67|42|12.01|24|42.72|56.57|71.06|61.85|49.05|36.59|38.16|22.03|24.98|31.91|38|36.6|31.59|43.18|49.68|72.39|76.53|132.29|149.05|180.33|
2025-07-04 03:43:14|usa_0774|SLM|price|0|||0.3254|0.3403|0.3403|0.3286|0.4285|0.3605|0.3605|0.437|0.4424|0.504|0.604|0.7465|0.8135|0.8996|1.0187|1.0803|1.1516|0.9591|1.024|1.0974|1.1282|1.1516|1.2962|1.3642|1.6673|1.6333|1.578|1.8077|1.4334|1.5738|1.7439|1.7864|2.0034|2.518|2.2032|2.3308|2.4712|2.3436|1.6546|1.4716|1.5312|1.5269|1.4674|1.225|1.1144|1.1058|1.1908|1.5949|1.8289|2.2459|2.6285|2.5181|2.5392|3.1687|3.2409|4.3213|5.257|4.734|5.1956|5.8356|3.8631|5.7165|4.9722|5.456|5.121|5.0317|3.9673|4.4586|5.7351|8.0984|8.6522|8.6939|9.8741|10.0063|11.6474|11.5402|11.0924|12.3691|13.2099|13.9947|13.9197|13.4624|14.9522|14.4895|15.9348|19.0753|17.8069|18.1499|19.1646|19.6826|18.5572|18.9073|18.5715|17.4246|14.6128|20.5723|17.7462|7.1956|5.4843|6.9134|4.4089|3.1798|1.7685|3.6693|3.1155|4.0266|4.4732|3.7122|4.1266|4.4982|5.4664|6.0059|4.4482|4.7876|5.6308|5.6129|5.6165|6.1202|7.3243|8.1675|8.8963|9.3894|8.7463|8.31|8.56|10.19|9.28|9.87|7.4|6.52|6.36|6.18|7.47|11.02|12.1|11.5|11.47|11.3|11.21|11.45|11.15|8.31|9.91|9.72|8.825|8.91|7.19|7.03|8.09|12.39|17.97|20.94|17.6|19.67|18.36|15.94|13.99|16.6|12.39|16.32|13.62|19.12|21.79|20.79|22.87|27.58|29.37|32.79|
2025-07-04 03:43:19|usa_0775|AL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|24.89|19.76|23.7593|25.06|19.1|21.25|21.32|29|26.72|28.4|31.31|37.69|38.58|35.38|34.71|38.88|34.29|32.89|33.77|32.2|25.34|27.26|35.06|37.79|36.97|40.68|48.11|43.71|41.91|45.71|29.95|33.11|40.29|43.46|48.42|10.81|29.01|29.42|42.78|49|43.45|39.93|43.79|44.51|31.22|31.9|37.75|37.73|40.95|39.5|40.54|50.76|46.39|45.79|48.57|48.22|56.48|
2025-07-04 03:43:22|usa_0778|SYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24.63|30.5|30.06|32.93|31.04|30.69|28.4|23.93|27.81|37|33.66|29.44|30.94|38.6|33.11|33|31.57|23.5|31.9|33.9|33.67|36.01|16.77|22.16|25.55|33.93|41.06|48|50.67|46.46|36.76|28.96|28.11|32.56|28.16|33.37|30.18|38.35|42.28|44.23|49.65|65.92|52.43|64.74|
2025-07-04 03:43:25|usa_0779|TER|price|0||||||||||||||||||||||||||||2.25|2.625|2.5325|1.25|1.75|2.5325|3.1575|2.9375|3.97|4.0925|2.6575|3.1575|3.845|3.875|5.3425|6.9375|6.9375|6.315|6.625|7.33|8.455|10.375|16.33|18|12.565|8.375|8.625|8.315|12.19|14.44|19.75|26.905|16|20.03|13.375|9.125|21.19|27.28|35.875|35.25|66|82|73.5|35|37.25|33|35|19.5|30.14|39.43|23.5|9.6|13.01|11.64|17.31|18.6|25.45|23.83|22.7|13.4|17.07|14.6|11.97|16.5|14.57|15.51|13.93|13.16|14.96|16.54|17.58|13.8|10.34|12.42|11.07|7.81|4.22|4.38|6.86|9.25|10.73|11.17|9.75|11.14|14.04|17.81|14.8|11.01|13.63|16.89|14.06|14.22|16.89|16.22|17.57|16.52|17.62|19.89|19.6|19.39|19.79|18.85|19.29|18.01|20.67|21.59|19.69|21.58|25.4|31.1|30.03|37.29|41.87|45.71|38.07|36.98|31.38|39.84|47.91|57.91|68.19|54.17|84.51|79.46|119.89|121.68|133.96|109.17|163.53|118.23|89.55|75.15|87.35|107.51|111.33|100.46|108.52|112.83|148.29|133.93|125.92|82.6|89.92|
2025-07-04 03:43:31|usa_0781|TWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.936|55.4847|56.8871|56.3993|55.2409|57.7407|59.265|60.2381|59.7528|55.7286|52.3142|54.936|59.265|63.655|64.2038|53.5336|59.4479|61.3381|62.6795|71.0936|70.6668|90.9072|70.5382|63.2028|60.976|66.1501|69.0319|66.2811|67.0015|69.2283|68.3114|58.3562|55.0159|50.7587|56.3258|58.0942|59.3386|64.0542|68.4424|67.1325|66.48|62.52|64.32|60.24|52.84|54.12|50.88|52.64|60|18.48|20.32|21.12|26.04|29.96|30.12|25.88|23.6|21.52|20.04|19.2|16.07|14.09|13.59|14.02|14.24|12.67|13.27|14.1|11.84|13.81|10.5|
2025-07-04 03:43:34|usa_0782|GNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.49|22.6|26.3|27.55|30|30.72|33.94|33.04|33.96|35.06|34.72|35.14|34.77|31.21|25.66|22.22|18.86|9.84|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|3.82|3.58|3.91|5.27|5.07|5.01|5.98|6.85|6.26|6.09|6.75|7.09|6.8|7.87|
2025-07-04 03:43:38|usa_0783|ORI|price|0||||||||||||||||||||||||||||||||||||||||||||5.4234|5.3926|5.3049|4.9493|5.037|5.6889|6.1938|6.8456|8.4148|7.7037|7.6444|8.8|9.5111|9.1129|10.7769|13.8667|13.2231|15.8222|15.6693|12.1333|12|9.7333|9.232|7.7013|7.2693|7.3333|8.8|12.832|17.0667|15.1467|15.4667|13.9787|14.9387|17.0507|16.8|15.136|14.9333|14.2667|18.2773|17.648|20.288|19.648|18.976|20.024|20.24|18.632|20.232|21.336|21.008|21.82|21.37|22.15|23.28|22.12|21.26|18.74|15.41|12.91|11.84|12.75|11.92|10.82|9.85|12.18|10.04|12.68|12.13|13.85|13.63|12.69|11.75|8.92|9.27|10.55|8.29|9.3|10.65|12.71|12.87|15.4|17.27|16.4|16.54|14.28|14.63|14.94|15.63|15.64|18.63|18.28|19.29|17.62|19|20.48|19.53|19.69|21.38|21.45|19.91|22.38|20.57|20.92|22.38|23.57|22.37|15.25|16.31|14.74|19.71|21.84|24.91|23.13|24.58|25.87|22.36|20.93|24.15|24.97|25.17|26.94|29.4|30.72|30.9|35.42|36.19|39.22|38.44|
2025-07-04 03:43:43|usa_0785|RRD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:44|usa_0786|SPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:45|usa_0787|CRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|34|26.31|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|47.62|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|279.1|204.13|187.51|217.9|193.79|209.53|194.94|231.62|269.37|209.63|198.31|185.77|155.55|147.45|
2025-07-04 03:43:49|usa_0788|SNV|price|0||||||||||||||||||||||||||||7.6248|9.33|8.8886|6.5666|7.4313|7.8606|7.782|9.2393|9.2937|10.2611|12.2021|11.5491|12.2021|15.1771|14.4938|15.165|15.038|15.5368|16.2171|16.8973|16.4438|17.6864|20.6342|23.6998|25.8494|30.6111|29.4275|35.3728|43.7127|40.1346|56.2428|45.4065|66.8342|75.7727|72.7014|60.4569|73.4667|62.7528|60.8549|57.2122|60.8549|57.7938|53.9674|64.8649|82.4663|82.65|96.0577|84.4867|76.6808|93.3027|84.2418|63.1201|59.3855|54.7633|65.8139|76.4972|88.5273|74.8442|77.5073|80.048|87.4865|85.2825|87.762|84.854|82.6806|82.9255|81.9765|89.9048|94.374|98.9963|93.9761|85.8642|73.7115|77.4201|61.1101|72.4501|58.1001|22.75|20.93|26.25|14.35|23.03|17.78|17.22|18.48|16.8|14.56|7.49|9.87|14.35|13.86|16.59|17.15|19.39|20.44|23.1|25.2|23.73|24.38|23.64|27.09|28.01|30.82|29.6|32.38|28.91|28.99|32.53|41.08|41.02|44.24|46.06|47.94|49.94|52.83|45.79|31.99|34.36|35|35.76|39.2|17.56|20.53|21.17|32.37|45.75|43.88|43.89|47.87|49|36.05|37.51|37.55|30.83|30.25|27.8|37.65|40.06|40.19|44.47|51.23|46.74|51.75|
2025-07-04 03:43:54|usa_0789|TTC|price|1||||||||||||||||||||||||||||1.3119|1.3625|1.2519|0.6625|0.845|0.9494|0.8369|0.79|0.8369|0.8294|0.7137|0.7819|1.0031|1.1075|1.115|1.4394|1.6956|1.6563|1.4144|1.7344|1.7737|1.805|1.7894|1.805|2.1719|1.9925|1.8987|1.9612|2.1956|2.1875|2.2813|2.6719|2.4337|2.3675|1.6956|1.3831|2.1719|2.1756|2.2188|2.2425|2.1212|1.9219|1.8831|2.1875|2.3406|2.8844|2.9469|2.6812|3.0594|3.625|3.125|3.9912|3.9381|4.6638|4.9975|6.2125|5.95|7.2687|8.1875|8.5313|10.4063|10.33|10.06|9.1275|11.0525|12.3625|10.3525|10.79|12.8175|12.5625|14.055|13.915|12.335|10.5975|8.1375|8.41|7.4025|7.595|8.665|9.255|9.7375|14.235|13.0125|14.19|15.205|16.9775|13.4575|13.51|15.8475|17.865|18.8|21.11|22.015|22.505|24.64|29.47|31.68|31.77|29.665|30.865|32.455|33.52|34.165|37.635|37.26|43.225|45.975|47.88|58.93|64.92|71.09|62.85|65.65|58.39|60.19|56.33|59.5|73.15|72.82|77.13|80.02|63.81|71.35|82.1|94.25|114.6|113.74|95.47|96.58|80.13|85.99|105.43|111.52|104.26|101.65|80.84|92.48|87.59|95.73|80.48|83.27|68.28|74.52|
2025-07-04 03:43:59|usa_0790|OSK|price|0|||||||||||2.8333|3.2501|4.0833|5.2501|4.1667|4|5.0833|4.8333|4.8959|2.5|2.7917|2.4584|2.1458|1.9584|2.3333|2.0833|2.1458|1.6251|1.6667|1.6251|1.3333|1.2084|1.7084|1.6876|2.2917|2.375|2.3333|1.5834|1.5834|1.7917|1.4584|1.4167|1.5208|1.4584|1.6251|1.7084|1.8125|1.792|2.146|2.063|2.542|2.542|2.521|2.355|1.875|1.771|1.803|2.375|2.771|2.98|3.167|4.167|4.167|5.521|5.417|8.386|6.657|7.329|7.766|8.938|9.688|11|8.875|11.063|9.055|12.188|14.225|14.778|14.1|15.375|15.575|14.83|19.805|25.515|27.85|28.655|28.53|34.19|40.995|39.14|43.16|44.59|62.24|47.52|50.47|48.42|53|62.92|61.97|47.26|36.28|20.69|13.16|8.89|6.74|14.54|30.93|37.03|40.34|31.16|27.5|35.24|35.38|28.94|15.74|21.38|23.17|20.95|27.43|29.65|42.49|37.97|48.98|50.38|58.87|55.53|44.15|48.65|48.79|42.38|36.33|39.04|40.87|47.71|56|64.61|68.59|68.88|82.54|90.89|77.27|70.32|71.24|61.31|75.13|83.49|75.8|94.65|64.33|71.62|73.5|86.07|118.66|124.64|102.37|112.71|100.65|82.14|70.29|88.19|83.18|86.59|95.43|108.41|124.71|108.2|100.21|95.07|94.08|113.54|
2025-07-04 03:44:05|usa_0791|SDRL|price|0.0072463768115942|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|25|28.64|39.36|35.53|46.25|40.28|50.02|49.7|55.34|39.35|25.23|20.6|29.145|
2025-07-04 03:44:07|usa_0792|LYV|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|120.09|117.98|84.38|86.86|69.59|69.23|88.07|82.8|92.35|104.02|89.84|102.92|133.32|119.21|147.78|
2025-07-04 03:44:10|usa_0793|FEYE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:11|usa_0794|NUAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:12|usa_0796|FOSL|price|0||||||||||||||||||||||||||||||||||||||||||||3.1862|3.8025|3.9506|4.7901|2.5936|3.5319|3.8025|2.5936|1.6553|2.0998|2.8642|2.2716|2.6667|2.4691|3.5062|3.8775|4.9383|6.396|7.3719|4.0385|8.5185|8.8326|14.3348|12.0267|10.28|10.4178|8.64|5.9156|6.4311|7.7244|9.2222|6.9822|9.3333|11.8178|13.7067|13.3667|13.56|11.48|15.7067|16.2|18.7533|22.1733|27.25|30.94|25.64|25.93|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|9.64|5.17|3.42|4.31|3.2|2.57|2.06|1.46|1.02|1.44|1.17|1.67|1.15|1.48|
2025-07-04 03:44:17|usa_0797|ITT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.9789|4.2276|4.1655|3.9997|4.0618|3.7095|4.2691|5.5021|5.2016|6.3104|6.1964|5.6161|6.5901|5.8648|6.3207|5.2742|5.5436|5.1498|5.0359|5.3778|6.4243|6.4243|7.3362|7.4274|8.3724|10.4514|11.7047|10.3337|10.0618|8.8548|10.8526|9.9208|12.3032|12.6547|13.7605|13.2615|14.0009|14.9608|16.186|18.8337|17.0465|18.6414|16.4132|17.0001|18.8403|20.0008|22.6402|22.5242|21.8975|17.1791|20.9989|18.4391|15.2493|12.7558|14.7553|17.2918|16.4927|17.7759|14.8945|15.5278|17.2786|19.9113|19.5399|13.9263|19.33|22.94|17.6|20.15|23.46|28.43|29.41|35.95|43.42|42.76|48.1|44.94|40.46|39.91|41.84|33.43|36.32|36.89|31.98|35.84|38.57|41.02|40.18|44.27|53.37|48.98|52.27|61.26|48.27|58|65.48|61.19|73.91|45.36|58.74|59.05|77.02|90.91|91.59|85.84|102.19|75.21|67.24|65.34|81.1|86.3|93.21|97.91|119.32|136.03|129.18|149.51|142.88|129.16|156.83|
2025-07-04 03:44:21|usa_0798|ARRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:22|usa_0799|RPAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:23|usa_0800|GHC|price|0||||||||||||||||||||||||||||141.0032|133.7104|137.4988|111.5241|104.4005|120.3031|119.276|113.0164|104.5878|122.9556|117.838|131.0821|125.9102|132.1274|126.3512|122.7683|142.1995|140.6286|139.7223|142.2176|146.5196|155.2805|157.6974|187.9076|170.3856|180.1315|195.7622|210.8673|202.487|207.8463|242.8902|270.7621|293.9454|321.322|349.8344|308.7485|349.1939|315.0926|324.9109|308.1443|335.8652|326.8746|288.8278|318.9474|372.7216|349.2302|346.8133|314.0655|320.2283|366.7823|329.2914|392.1287|445.9029|411.6807|442.8214|401.7959|478.1674|534.3644|561.9162|555.8681|593.945|540.1587|504.5288|484.874|462.2164|469.3158|471.2855|445.2987|450.4948|461.3101|468.917|485.0553|478.1855|399.6812|354.6076|336.3969|235.7908|215.7614|212.7887|282.816|265.6083|268.3755|248.0138|241.3253|265.5478|264.3757|253.1314|197.5567|227.6703|225.7126|225.8637|219.3443|220.6615|270.0794|292.296|369.3804|400.7809|425.2089|433.8852|422.6954|521.8574|634.1911|649.55|577|484.97|480|489.54|481.37|511.95|599.55|599.65|585.1|558.35|602.25|586.1|579.3|640.58|683.18|690.03|663.45|638.99|341.17|342.67|404.11|533.38|562.44|633.9|589.16|629.83|611.47|566.84|537.98|604.21|595.84|571.48|583|696.52|767.68|699.55|821.72|871.92|960.86|946.17|
2025-07-04 03:44:28|usa_0801|BPOP|price|0||||||||||||||||||||||||||||||||||||||||||||80|78.75|78.125|82.825|70.325|78.75|88.75|96.875|96.875|115.625|112.5|67.5|84.375|88.75|100.95|132.5|123.75|146.725|166.25|141.9|170|154.4|151.55|138.75|139.7|110.95|95.3|135.3|131.55|147.2|164.7|156|145.4|146.1|168.4|158|169|169.95|192.65|199|224.25|215.5|213.85|263|288.3|243.2|251.9|242.2|211.5|207.6|192|194.4|179.5|165.6|160.7|122.8|106|116.6|65.9|82.9|51.6|21.6|22|28.3|22.6|29.1|26.8|29|31.4|29.2|27.6|15|13.9|20.5|16.61|17.4474|20.79|27.6|30.37|26.25|28.73|30.99|34.18|29.435|34.05|34.39|28.86|30.23|28.34|28.61|29.3|38.22|43.82|40.73|41.71|35.94|35.49|41.62|45.21|51.25|47.22|52.13|54.24|54.08|58.75|35|37.17|36.27|56.32|70.32|75.05|77.67|82.04|81.74|76.93|72.06|66.32|57.41|60.52|63.01|82.07|88.09|88.43|100.27|94.06|92.37|110.21|
2025-07-04 03:44:33|usa_0802|TECH|price|0||||||||||||||||||||||||||||||||||||||||1.0625|0.9375|0.9219|0.9531|0.6875|0.7188|0.6563|0.625|0.6406|0.8438|0.8438|1.18|1.2581|1.5156|1.8281|1.4612|1.625|1.4456|1.8906|2.2188|2.1875|2.4225|2.3825|1.8288|2.6412|3.61|3.1725|3.9225|6.8825|8.625|16.25|14|9.015|6.5325|8.125|7.3575|9.2125|6.8925|7.055|8.1975|7.1425|5.19|7.5875|7.9475|9.46|10.1975|10.8625|9.545|9.725|10.045|11.4775|14.245|14.02|15.035|12.73|12.715|13.8625|14.275|14.3025|15.77|16.5125|16.84|19.3475|18.03|16.13|13.6775|15.9525|15.64|17.14|15.895|14.3625|15.4325|16.4175|17.8975|20.8425|17.0025|17.065|17.525|18.55|17.985|17.085|16.9625|17.27|20.015|23.6675|21.3425|23.1425|23.3875|23.1|25.0725|24.6175|23.115|22.5|23.63|28.1925|27.375|25.7075|25.4125|29.375|30.2225|32.3875|37.76|36.9875|51.0275|36.18|49.6375|52.1225|48.9175|54.8775|47.405|66.0175|61.9325|79.3875|95.4825|112.565|121.1425|129.335|108.26|86.66|71|82.88|74.19|81.63|68.07|77.16|70.39|71.65|79.93|72.03|58.63|51.45|
2025-07-04 03:44:38|usa_0803|DATA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:39|usa_0804|SGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:40|usa_0805|CFR|price|0|4.6592|5.2841|7.7557|6.7898|7.5|7.0455|7.5569|5.5682|4.4603|4.233|5.0853|4.8012|4.0057|3.9205|4.7444|2.9545|3.0114|2.6137|2.9545|1.6762|1.8751|2.1875|2.1875|2.8126|3.3523|3.5796|3.9205|2.5|2.1023|2.6705|1.7898|1.449|1.8182|1.9603|2.4432|3.4375|4.8864|6.1364|6.4773|7.0455|9.8125|8.6563|9.0625|8.8125|8.75|8.8125|9.5313|7.719|8.938|10.125|11.625|12.5|12.313|13.875|15.063|16.625|17.813|21.188|23.688|30.344|29.532|27.125|24.125|27.4375|23.9688|27.5625|25|25.75|26.4375|26.3125|32.5|41.8125|34.25|33.85|26.95|30.88|35.87|35.95|34.15|32.7|30.38|32.1|37.23|40.57|42.76|44.714|46.47|48.6|45.15|47.65|49.34|53.68|53.75|57.3|57.82|55.82|52.33|53.47|50.12|50.66|53.04|49.85|60|50.68|46.94|46.12|51.64|50|55.8|51.4|53.87|61.12|59.02|56.85|45.86|52.91|58.19|57.49|57.43|54.27|62.53|66.77|70.55|74.43|77.53|79.42|76.51|70.64|69.08|78.58|63.58|60|55.11|63.73|71.94|88.23|88.97|93.91|94.92|94.65|106.07|108.24|104.44|87.94|97.07|93.66|88.55|97.78|55.79|74.71|63.95|87.23|108.76|112|118.62|126.07|138.41|116.45|132.22|133.7|105.34|107.53|91.21|108.49|112.57|101.63|111.86|134.25|125.2|128.54|
2025-07-04 03:44:45|usa_0808|LPLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|36.3|35.51|34.21|24.47|30.44|37.2|33.46|29.29|28.3|32.78|38|38.12|46.96|55.37|49.74|48.42|45.05|46.305|45.89|40.89|42.98|23.97|24.71|28.94|36.01|39.31|41.74|51.22|55.96|59.63|69.42|64.54|58.16|69.65|80.69|81.3|93.19|52.91|80.16|76.04|103.61|141.58|137.65|158.01|158.25|185.54|191.71|218.51|209.19|199.65|209.21|237.06|221.59|262.59|288.82|230.86|327.93|336.89|379.58|
2025-07-04 03:44:49|usa_0809|ICPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:50|usa_0810|X|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:51|usa_0813|SM|price|0||||||||||||||||||||||||||||||||||||||||2.875|3.625|3.9375|3.4375|3.0625|3.22|3.0625|3.0625|3.3125|3.22|3.125|3.5625|3.5|3.875|4.1875|4.125|6.2175|6.4375|8.7825|11.345|8.75|9.555|6.03|5.9675|4.625|4.3425|5.14|6.53|6.1875|7.4675|10.515|11.53|16.655|11.625|11.68|7.965|10.595|10.855|12.03|11.95|12.5|12.525|13.65|12.66|14.25|16.715|17.825|19.905|20.87|25.025|28.98|36.6|36.81|40.83|40.25|36.71|36.84|36.68|36.62|35.67|38.61|38.5|64.64|35.65|20.31|13.23|20.87|32.46|34.24|34.81|40.16|37.46|58.93|74.19|73.48|60.65|73.1|70.77|49.11|54.11|52.21|59.22|59.98|77.19|83.11|71.29|84.1|78|38.58|51.68|46.12|32.04|19.66|18.74|27|38.58|34.48|24.02|16.53|17.74|22.08|18.03|25.69|31.53|15.48|17.49|12.52|9.69|11.24|1.22|3.75|1.59|6.12|16.37|24.63|26.38|29.48|38.95|34.19|37.61|34.83|28.16|31.63|39.65|38.72|49.85|43.23|39.97|38.76|29.95|24.71|
2025-07-04 03:44:55|usa_0814|S|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|49.81|63.79|39.26|34.11|23.01|23.71|15.09|16.58|15.4|15.41|26.8|21.57|23.04|26.26|23.95|18.46|18.435|
2025-07-04 03:44:57|usa_0815|G|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.98|15.56|12.49|14.4|10.39|7.73|8.86|11.58|12.34|14.98|16.95|16.74|17.41|15.15|14.29|16.05|15.33|15.19|16.57|15.77|16.84|16.05|17.96|19.42|19.19|17.4|16.93|17.11|16.73|19.04|23.03|21.8|22.58|24.6|27.12|27.07|23.4|24.06|24.25|27.25|28.75|32.54|31.59|30.38|30.61|26.2|35.18|37.79|38.14|42.45|28.84|36.26|38.68|41.8|44.03|45.55|47.5|51.52|44.77|41.95|42.62|44.86|45.17|38.71|36.22|34.18|32.76|31.65|38.75|42.19|50.75|40.65|
2025-07-04 03:45:00|usa_0816|CBSH|price|0||||||||||||||||||||||||||||8.1653|7.9994|7.9596|6.633|7.6678|8.4571|9.7008|11.1103|10.8218|12.354|12.1053|12.6857|14.8414|16.0022|13.9294|15.4218|14.1781|14.7999|15.5462|14.7999|13.4319|15.2974|15.6705|19.6503|19.0285|17.2873|16.9789|19.4016|23.0083|22.6999|22.5108|29.2914|33.7041|35.6318|36.4228|29.386|31.7142|28.7293|30.0352|26.4011|25.2818|23.2745|22.1999|27.4682|31.7142|27.7965|27.5353|28.0726|29.0949|32.9976|33.0126|29.1546|29.3188|27.2742|29.0427|32.6469|36.5795|35.6019|34.2886|35.8855|37.46|35.9676|37.6167|38.4152|38.8927|38.557|37.3481|37.7361|36.1243|36.0497|33.8036|34.2438|33.4752|31.3634|29.5949|34.6244|32.7962|27.0876|23.752|27.7891|28.8935|30.6993|26.8563|28.0502|29.6471|30.177|32.0873|25.931|28.4457|30.2366|28.2816|30.0949|26.1623|30.468|32.4977|32.6917|33.5125|34.6393|34.699|33.3148|32.4529|31.5798|34.9005|33.9976|31.744|33.5424|35.7437|36.7586|43.1387|41.9075|42.4074|43.1089|41.6687|44.7058|48.2876|49.2651|42.0642|43.3253|44.5192|45.258|53.2328|39.4505|46.5963|44.1047|54.0516|63.0272|61.3407|57.3259|59.3802|61.8421|56.7109|57.1515|61.7415|52.9252|44.1723|43.5193|50.8667|50.6667|53.1238|56.5714|62.31|62.23|62.17|
2025-07-04 03:45:05|usa_0817|NUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||29.63|30.88|24.13|26.5|19.31|18.25|25.75|19.5|11|23.63|22.88|19.94|13.5|9.06|7.94|5.75|6.63|5.31|8.5|8.5|7.8|8.75|10.71|14.55|12.2|11.97|10.07|10.45|12.75|17.09|20.15|25.32|23.51|25.38|22.51|23.3|19.05|17.58|17.53|14.85|17.52|18.23|16.52|16.5|16.16|16.43|18.02|14.92|16.22|10.43|10.49|15.3|18.53|26.87|29.1|24.93|28.8|30.26|28.75|37.55|40.52|48.57|57.91|46.9|38.83|37.05|44.2|61.12|95.74|138.22|82.85|73.96|45.03|43.7|60.21|47.13|41.28|37.89|38.25|46.19|64.78|47.78|55.54|62.84|61.48|68.23|73.71|78.19|82.42|61.33|47.86|49.32|42.53|40.98|21.85|38.23|50.09|54.63|52.89|56.65|40.47|50.75|47.88|43.3|33.37|42.16|39.31|33.2|21.21|19.42|13.83|10.54|7.37|6.89|7.26|7.99|
2025-07-04 03:45:10|usa_0819|GRPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523.8|412.6|337.8|223|104|97.2|120|153.8|238.7|226.6|162|132.4|136|165|153.2|101.2|81.6|62.8|82.2|62.2|103.6|72|78|68.6|86.8|104|89|87.4|78.2|62.8|69.2|70|57.2|47|11.294|20.22|25.39|39.99|52.4|45.2|21.29|24.25|19.28|13.26|10.18|7.55|4.21|5.56|12.25|12.43|15.4|14.25|12.4|12.1|15.93|36.1|
2025-07-04 03:45:13|usa_0821|SIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:14|usa_0822|TUP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:15|usa_0823|CPA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.99|22.3|22.55|33.92|46.58|56.53|68.6|45.87|37.72|34.92|29.4|35.03|28.86|27.86|36.85|43.82|56.28|59.87|48.23|51.94|58.74|52|67.02|63.6|59.99|78.31|80.64|82.28|98.22|118.29|137.48|135.56|155.88|135.84|142.21|107.29|101.39|100.97|86.67|41.58|51.32|66.84|54.17|86.14|93.5|109.5|114.45|124.16|138.19|127.51|100.04|80.98|73.26|80.61|97|97.12|108.13|44.24|50.01|50.4|74.18|80.75|80.2|80.92|79.83|81.3|60.14|66.83|84.23|90.53|108.99|88.26|102.8|102.92|95.18|95.43|88.87|94.16|102.5|
2025-07-04 03:45:18|usa_0824|BWC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:19|usa_0825|AVP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:20|usa_0827|TPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:21|usa_0828|SWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:22|usa_0830|CLH|price|0.21714990746453||||||||||||||||||||||||||||3.625|4.375|3.815|2.69|5.5|6.685|7.69|7.875|4.75|4.25|4.75|6.19|8.625|8.25|4.565|3.375|3.75|3.685|3.44|3.375|1.69|1.565|1.94|1.625|1.625|1.5|1.19|1.25|0.75|0.655|0.94|1.06|0.94|0.97|1.095|1.095|0.845|0.815|0.765|0.815|1.31|1|1.405|1.19|1.22|1.135|1.075|1.61|5.82|5.015|4.31|4.325|6.005|6.175|4.755|1.85|3.705|4.33|4.8|5.365|9.17|8.3|12.18|16.95|14.835|14.39|18.445|21.395|22.61|23.26|24.015|24.615|32.5|32.985|39.02|32.785|24|25.05|26.085|28.225|27.78|31.715|31.58|35.25|49.33|49.25|52.75|58.27|67.33|68.24|60.54|58.35|58.09|56.97|56.44|61.75|54.79|60|57.63|49.63|56.78|55.25|49.52|46.49|49.34|49.4|51.42|47.32|55.62|58.11|56.8|53.51|48.81|45.8|56.93|68.04|71.53|76|77.81|82.46|51.34|53.43|59.6|52.97|84.06|88.96|95|112.54|111.64|104.93|97.59|122.46|142.56|145.16|166.26|153.67|201.31|189.45|238.73|231.26|197.1|213.94|233.89|
2025-07-04 03:45:29|usa_0831|SFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.38|44.85|38.19|36.47|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|32.22|25.46|27.07|33.27|34.29|35.64|42.46|48.08|64.04|81.68|107.89|128.5|147.755|164.64|
2025-07-04 03:45:32|usa_0833|LBRDK|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|141.06|114.71|78.41|74.47|79.92|79.55|89.61|80.45|57.07|53.39|78.14|75.96|85.13|95.98|
2025-07-04 03:45:35|usa_0834|FHN|price|0||||||||||||||||||||||||||||||||||||||||||||9.625|9.5625|10.9375|11.25|10.1875|10.4375|11.595|13.875|15.125|16.5|15.315|16.625|18.69|21.125|24|28.5|33.375|32.13|31.56|27.31|38.06|36.63|38.31|28.13|28.5|20.31|16.56|20.38|28.94|30.9|34.71|37|36.26|35.05|38.3|34.67|35.94|39.71|43.91|42.46|44.1|47.7|45.47|43.36|43.11|40.79|42.2|36.35|38.44|41.65|40.2|38.01|41.78|41.53|39|26.66|18.15|14.01|7.43|9.36|10.57|10.74|12|13.23|13.4|14.05|11.45|11.41|11.78|11.21|9.54|5.96|8|10.38|8.65|9.63|9.91|10.68|11.2|10.99|11.65|12.34|11.86|12.28|13.58|14.29|15.67|14.18|14.52|13.1|13.78|15.23|20.01|18.5|17.42|19.15|19.99|18.83|17.84|17.26|13.16|13.98|14.93|16.2|16.56|8.06|9.96|9.43|12.76|16.91|17.28|16.29|16.33|23.49|21.86|22.9|24.5|17.78|11.27|11.02|14.16|15.4|15.77|15.53|20.14|19.42|21.2|
2025-07-04 03:45:41|usa_0835|TKR|price|0||||||||||||||||||||||||||||7.1695|8.0214|8.3507|7.2124|5.7306|7.1194|7.123|7.574|6.6326|7.6813|7.7816|7.2447|7.6742|8.7623|9.7896|8.8232|10.0509|11.769|11.7225|13.4692|12.6173|12.7068|16.5117|15.2589|13.6911|16.5117|13.8701|14.0491|16.3757|19.1497|25.5066|28.678|24.6118|24.2037|22.1921|10.8312|13.5157|11.633|13.9596|11.5471|14.6325|11.633|13.3368|9.8003|10.8312|11.2035|12.1269|9.8075|11.5829|16.4938|15.9855|11.9909|13.6732|11.182|12.535|10.9099|14.3605|16.6298|18.9635|17.6249|18.6271|19.572|16.5367|21.2114|22.9223|23.1013|23.989|21.3188|20.8892|21.6982|25.8503|26.5948|23.5165|21.2758|23.5809|20.2951|14.0526|9.9936|12.2272|16.773|16.9734|21.4834|18.6056|27.461|34.1687|37.4403|36.0801|23.495|27.7115|36.3235|32.7799|26.6019|34.2403|40.5042|40.2895|43.2389|39.4233|42.0792|48.565|42.39|42.68|42.14|36.57|27.49|28.59|33.49|30.66|35.14|39.7|45.2|46.25|48.55|49.15|45.6|43.55|49.85|37.32|43.62|51.34|43.51|56.31|32.34|45.49|54.22|77.36|81.17|80.59|65.42|69.29|60.7|53.05|59.04|70.67|81.72|91.53|73.49|80.15|87.43|80.13|84.29|71.37|71.87|72.55|
2025-07-04 03:45:47|usa_0836|HLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9375|4|5.4025|7|8.1175|8.1975|9.7625|9.175|9.9075|9.7875|9.8725|11.1975|9.995|11.9975|9.6675|9.8675|5.0725|3.6975|7.815|8.17|10.2|11.0675|11.5675|14.875|17.15|20.165|28.735|28.955|26.35|35.565|23.565|25.24|13.705|18.54|23.085|36.635|39.385|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|31.51|23.36|21.92|13.59|16.1|12.28|13.7|14.97|9.47|11.35|7.41|6.48|8.57|8.04|
2025-07-04 03:45:51|usa_0837|RBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|17.21|16.48|20.49|22.4|24.51|29.68|32.52|41.49|37.89|43.5|33.8|34.73|34|20.03|17.79|20.03|23.92|24.77|28.31|29.19|33.84|38.69|35.2|37.92|35.13|42.77|45.6|45.34|50.04|49.36|51.29|51.21|64.31|70.24|65.54|63.38|60.48|65.13|64.45|71.38|58.59|67.04|73.08|69.39|74.51|93.42|90.97|99.64|119.68|125.75|127.5|128.5|152.22|133.35|132.15|160.79|165.21|159.12|96.71|133.44|129.08|182.81|191.19|196.9|189.3|206.01|201.83|183.91|233.07|207.59|220.63|215.6|237.95|286.25|264.04|271.73|290.5|304.63|335.41|388.19|
2025-07-04 03:45:54|usa_0838|HTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:55|usa_0840|MUSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.46|40.47|41.88|39.97|48.75|53.31|67.28|71.16|55.82|54.74|62.49|62.73|72.65|73.07|63.68|71.15|72.01|69.64|80.12|72|75.01|86.1|75.07|85.62|84.75|87.58|117|84.36|112.59|128.64|131.2|150.87|132.21|166.54|196.14|202.92|237.7|270.09|286.01|253.7|290.1|345.42|355.69|417.06|474.09|499.59|501.75|454.56|415.44|
2025-07-04 03:45:58|usa_0841|DDS|price|1||||||||||||||||||||||||||||62.68|69.24|82.55|70.77|87|109.41|121.79|117.37|119.6|115.54|36.48|40.62|47.55|37.01|36.43|35.72|35.88|33.5|33.5|26.5|26.25|25.88|31|27.13|28.75|40.13|31.63|31.75|29.88|30.88|37.88|38.63|35.13|36.63|34.38|31.06|24.81|27.69|30.81|18.88|19.19|13.94|13.69|10.5|15.24|16.94|14.84|12.95|14.38|24.49|23.5|16.49|15|13.98|15.07|16.17|16.96|16.83|22.79|20.49|26.24|23.27|22.86|20.71|25.9|26.08|30.03|30.17|34.34|34.63|29.89|23.03|19.84|20.4|10.11|5.33|4.35|7.71|10.61|13.62|16.56|28.08|23.14|25.51|39.72|48.02|56.26|51.53|44.25|64.56|65.23|77|84.41|82.41|84.43|81.98|87.3|97.93|119.22|105.76|113.6|131.59|101.88|89.48|70.41|70.45|67.68|61.3|56.44|55.37|73.82|50.8|67.56|74.55|80.27|70.42|66.79|68.45|72.78|68.98|60.72|29.48|23.55|44.73|87.81|98.91|183.27|231.14|253.72|303.81|227.35|328.79|393.31|298.39|343.04|310.45|387.27|437.99|398.59|371.52|468.11|346.66|456.75|
2025-07-04 03:46:03|usa_0842|EQC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:04|usa_0843|HDS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:05|usa_0844|BKU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|28.54|28|21.27|22.2|24.66|23.8|24.77|23.12|25.66|25.54|30.8|32.64|34.11|34.5|31.05|28.56|32.58|35.43|35.25|36.02|34.61|31.98|30.04|37.71|36.25|33.95|35.43|40.33|39.68|44.22|35.48|28.57|33.4|33.07|34|36.96|19.35|18.11|23.14|34.78|45.18|41.63|41.3|42.31|44.79|35.23|35.43|33.97|22.46|22.61|22.52|31.43|28.17|28.08|35.56|38.1|34.12|33.79|
2025-07-04 03:46:08|usa_0845|RYN|price|0||||||||||||||||||||||||||||||||||||||||||||7.3529|6.1919|6.3865|7.1317|6.7447|6.8841|7.8504|8.6532|7.3816|8.0163|8.4033|8.7903|8.4873|8.2374|9.3166|10.6987|9.4117|10.1039|10.1724|8.6244|10.1591|8.8588|11.0149|9.2878|10.6832|10.7805|7.9345|7.9477|8.8036|9.1331|10.2719|8.9495|11.1609|11.7823|10.8646|9.2679|10.0066|9.7434|10.9464|13.4674|13.7692|14.499|14.7445|15.0065|16.2239|16.4295|17.5905|19.1131|19.8279|22.6839|18.8626|18.8079|20.425|21.3952|22.46|23.9029|23.5049|21.6141|21.1265|23.5596|15.5986|15.0364|18.0864|20.3553|20.9773|22.6043|21.9027|24.9379|26.132|31.0032|32.5158|27.458|33.3094|32.9063|33.5109|36.5784|38.6831|44.5344|41.34|41.5341|31.4211|34.2647|35.55|31.14|27.94|26.96|25.55|22.07|22.2|24.68|26.24|26.54|26.6|28.34|28.77|28.89|31.63|35.18|38.69|33.81|27.69|31.52|30.3|28.2|32.76|23.55|24.79|26.44|29.38|32.25|35.93|35.68|40.36|41.12|37.38|29.97|32.96|33.26|31.4|28.46|33.41|33.24|29.09|32.18|26.1|27.88|22.18|
2025-07-04 03:46:12|usa_0846|CDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.37|24.3|23.36|26.25|31.76|31.05|35.34|37.24|34.28|39.82|43.34|41.5|39.64|45.67|53.31|56.86|62.9|65.22|69.6|69.93|80.87|88.4|79.75|96.37|107.465|118.66|142.84|93.27|116.18|118.11|129.47|164.82|176.33|186.14|205.6|180.96|159.37|157.73|178.99|185.82|177.66|198.69|228.55|257.87|224.06|226.55|175.81|161.51|179.84|
2025-07-04 03:46:16|usa_0848|ATI|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.8763|11.2041|12.5485|12.6149|13.5554|12.4489|13.7768|12.5042|12.2276|11.1763|10.1804|12.1169|15.6856|18.3967|21.6611|25.7277|25.2297|31.9245|42.7688|40.0577|29.8774|22.4375|20.0625|18|18.125|15.875|17.41|18.09|13.33|16.75|16.54|15.8|6.92|6.23|2.9|6.6|6.55|13.22|12.1|18.084|18.25|21.67|24.11|22.06|30.98|36.08|61.18|69.24|62.19|90.68|106.69|104.88|109.95|86.4|71.36|59.28|29.55|25.53|21.93|34.93|34.99|44.77|53.99|44.19|46.45|55.18|67.72|63.47|36.99|47.8|41.17|31.89|31.9|30.36|31.71|26.31|30.52|35.63|37.68|45.1|37.1|34.77|30.01|30.2|14.18|11.25|16.3|12.75|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|26.84|22.71|26.61|29.86|39.46|44.23|41.15|45.47|51.17|55.45|66.91|55.04|52.03|86.34|
2025-07-04 03:46:20|usa_0849|MSM|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.875|17.44|15.75|18.69|16.5|17.815|20.315|19.44|23.905|26.69|21.06|23.81|17.88|18.88|9.56|9.06|15.63|23.06|16.25|15.5|16.46|16.84|17.8|18.35|21.09|18.6|12.98|17.73|17.85|18.99|21.78|26.34|28.65|28.9|31.07|35.62|32.35|31.13|35|39.09|47.37|46.23|39.36|38.91|43.2|53.56|51.8|43.22|40.58|54.5|50.93|34.61|30.59|36.38|39.51|45.9|45.57|51.74|44.57|60.14|63.19|69.51|61.67|69.53|79.41|71.71|69.3|72.66|85.32|82.67|76|76.85|86.33|91.97|90.14|77.67|72.99|69.37|67.69|61.7|69.58|74.95|73.04|89.34|100.59|83.94|68.88|90.07|87.48|91.83|85.48|88.59|84.41|70.66|67.62|73.41|61.82|69.34|65.9|83.32|86.13|94.4|84.21|78.7|77.48|84.93|79.21|85.83|84.52|89.92|102.06|97.42|100.94|85.9|82.24|85.88|80.36|81.2||
2025-07-04 03:46:25|usa_0851|CXP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:26|usa_0852|CIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.65|261.75|190.05|149.25|93.15|48.3|50.4|48|55.2|58.5|58.8|57.3|61.95|63.75|60.3|52.8|45|40.05|44.85|43.65|42.15|39.9|48.6|46.35|45.75|47.1|45.3|48.9|47.7|50.4|47.4|44.43|40.32|43.11|40.35|46.89|49.98|52.32|61.23|58.35|56.88|56.37|51.96|56.73|54.33|52.41|56.22|57.42|58.32|63.3|35.76|30.6|24.93|31.08|38.25|46.08|45.9|45.75|37.92|25.17|17.97|18.27|16.86|16.59|16.59|15.33|13.62|13.57|16.19|14.38|13.1|13.61|
2025-07-04 03:46:29|usa_0853|CLGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:30|usa_0854|TGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14.625|15.522|16.3345|20.15|21.736|21.6125|28.847|27.3|19.3375|20.8|15.275|16.575|17.264|15.7235|18.9345|18.122|23.322|26.65|24.7|31.85|15.145|21.125|25.363|28.99|18.2|20.761|14.5925|18.3105|19.37|23.66|21.4825|20.7545|21.9895|25.675|25.311|22.594|24.1605|23.7965|28.769|31.2|27.5275|34.0795|35.971|42.5555|53.1115|53.5275|37.0045|30.615|29.7115|27.599|24.83|26|31.1935|31.3625|45.5585|43.3095|48.4835|58.1165|57.4925|64.727|63.362|75.985|81.458|73.151|81.25|84.89|102.05|102.895|91.286|98.891|83.954|90.766|84.565|87.386|77.636|85.787|54.704|51.675|40.924|46.15|36.244|34.45|33.475|41.08|38.675|35.36|32.76|25.48|30.29|14.95|24.778|29.77|29.744|32.851|8.788|11.713|8.463|16.328|23.894|26.975|24.219|24.089|32.864|17.277|11.167|10.52|11.59|12.37|7.66|16.58|15.04|15.41|12.89|18.66|25.34|25.75|
2025-07-04 03:46:34|usa_0855|FII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:35|usa_0856|NATI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:36|usa_0858|THG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||24.61|26.45|25.88|29.38|32.01|33.05|34.7|39.46|43.53|49.52|63.41|64.57|59.28|57.6|54.8|60.53|47.4|55.63|51|52.38|63.94|72.5|51.89|57.5|44.85|44.55|44.9|46.2|12|10.1|14.03|17.99|23.81|30.77|34.55|33.8|26.88|32.83|35.95|37.09|41.14|41.77|52.42|47.46|44.63|48.8|46.12|48.79|44.19|45.8|41.14|42.5|45.52|42.97|28.82|38.11|41.33|44.43|43.61|43.5|47|46.72|45.25|37.71|35.5|34.95|41.12|39.13|37.26|38.74|49.68|48.93|55.32|59.71|61.44|63.15|61.42|71.32|72.58|74.03|77.7|81.34|90.22|84.62|75.42|91.01|90.06|88.63|96.93|108.08|117.89|119.56|123.37|116.77|114.17|128.3|135.54|136.67|90.58|101.33|93.18|116.92|129.46|135.64|129.62|131.06|149.52|146.25|128.14|135.13|128.5|113.03|110.98|121.42|136.17|125.44|148.11|154.66|173.95|169.87|
2025-07-04 03:46:40|usa_0859|CMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|15.68|18.77|22.32|24.14|25.53|23.45|24.15|24.57|24.11|24.54|27.26|31.09|33.28|33.89|34.08|43.25|58.95|81.58|55.01|56.05|55.6|54.62|61.62|69.87|80.23|77.96|78.11|89.18|92.37|83.25|66.78|70.99|71.74|69.7|74.59|75.56|77.34|84.06|77.17|81.03|83.19|93.27|84.28|87.11|93.21|83.03|77.47|74.93|73.15|79.81|72.45|80.8|67.7|64.8|64.15|68.8|58.85|65.5|66.05|40.31|54.37|55.79|56.08|59.1|37.14|49.35|58.92|61.05|62.91|59.33|63.42|51.8|62.77|36.6|37.43|40.07|31.61|34.86|26.9|25.9|15.51|11.34|11|11.25|9.57|19.79|
2025-07-04 03:46:43|usa_0860|IPGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.08|19.05|20.32|19.22|20.63|14.02|19.75|19|12.13|8.58|11.09|14.67|16.98|15.66|15.5|24.56|31.53|52.48|72.01|61.87|35.35|54.25|42.25|64.35|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|118.42|93.71|88.13|92.83|117.7|133.83|99.47|110.56|87.78|81.68|68.81|76.33|66.1|68.48|
2025-07-04 03:46:47|usa_0861|HE|price|0||||||||||||||||||||||||||||9.155|9.01|8.48|7.35|8.425|9.005|8.77|9.965|10.44|10.455|11.64|12.385|11.21|11.655|11.815|12.07|11.505|10.56|10.285|10.68|11.14|11.725|12.95|13.755|14.245|13.065|13.49|13.195|14.2|13.545|16.01|15.78|17.51|18.05|17.535|18.535|18.365|16.275|16.77|16.915|14.14|15.905|16.405|17.445|18.595|18.475|19.1|19.5|20.14|22.01|21.275|21.55|21.99|20.38|22.925|21.765|23.685|25.92|26.1|26.54|29.15|25.52|26.81|27.88|25.9|27.13|27.91|27.06|27.15|25.99|23.69|21.71|22.77|23.87|24.73|29.11|22.14|13.74|19.06|18.12|20.9|22.45|22.78|22.54|22.79|24.8|24.06|24.28|26.48|25.35|28.52|26.31|25.14|27.71|25.31|25.1|26.06|25.42|25.32|26.55|33.48|32.12|29.73|28.69|28.95|32.4|32.79|29.85|33.07|33.31|32.38|33.37|36.15|34.38|34.3|35.59|36.62|40.77|43.55|45.61|46.86|43.05|36.06|33.24|35.39|44.43|42.28|40.83|41.5|42.31|40.9|34.66|41.85|38.4|36.2|12.31|14.19|11.27|9.02|9.68|9.73|10.95|10.63|
2025-07-04 03:46:54|usa_0863|CBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.97|30.15|32.79|23.39|25.42|23.65|24.91|22.12|20.82|24.42|22.1|22.59|25.25|29.41|26.78|25.87|
2025-07-04 03:46:58|usa_0865|DDD|price|0|||||||||||||||||||||||||||||||1.4567|1.2067|1.4167|0.8333|0.5|0.7067|0.6233|0.3533|0.23|0.4567|0.4167|0.4367|0.3733|0.5833|0.5833|0.75|1.1467|1.1233|1.48|6.1667|5.5833|7.9167|7|7.3333|4.6667|4.25|3|3.0433|3.3733|2.0633|3.6667|3.27|2.0433|2.5|2|1.8333|1.52|2.8333|3.4567|6.3333|6.25|4.04|3.4167|5.6667|5.2|4.75|5.2967|4.0667|2.1933|2.6|1.5533|2.28|2.9033|3.3833|4.1833|3.7667|4|6.6267|6.29|8.02|7.41|6|7.1233|6.6967|6.1133|5.32|7.3033|8.29|7.8733|5.1467|4.8967|3.1667|4.75|2.6467|2.1967|2.4033|3.0767|3.7667|4.55|4.1833|5.2367|10.4967|16.1767|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|16.68|9.7|7.98|7.4|10.72|9.93|4.91|6.35|4.44|3.07|2.84|3.28|2.12|1.54|
2025-07-04 03:47:03|usa_0866|SKT|price|0|||||||||||||||||||||||||||||||||||||||||3.5925|3.6625|4.13|4.2775|7.97|7.22|6.25|5.875|5.9375|6.345|6.22|6.25|6.1875|5.8125|6.1575|6.8125|6.5625|6.72|7.36|7.64|7.2825|7.9225|5.6725|5.2975|4.7825|6.5|5.7025|5.1875|4.7975|5.875|5.5|5.7025|5.1625|5.75|5.175|5.2125|6.695|7.375|6.995|7.75|7.7175|8.27|9.1875|10.175|11.33|9.775|11.195|13.23|11|13.465|13.905|14.37|17.205|16.185|17.81|19.54|20.195|18.725|20.295|18.855|19.235|17.965|21.895|18.81|15.43|16.215|18.67|19.495|21.58|20.69|23.57|25.595|26.24|26.77|26.01|29.32|29.73|32.05|32.33|34.2|36.18|33.46|32.65|32.02|35|34.97|32.72|36.96|35.17|31.7|32.97|32.7|36.39|40.18|38.96|35.78|32.77|25.98|24.42|26.51|22|23.49|22.88|20.22|20.98|16.21|15.48|14.73|5|7.13|6.03|9.96|15.13|18.85|16.3|19.28|17.19|14.22|13.68|17.94|19.63|22.07|22.6|27.72|29.53|27.11|33.18|34.13|33.79|30.58|
2025-07-04 03:47:08|usa_0867|WLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|9.71|17.005|16.64|12.505|13.275|14.575|16.86|13.85|16.645|16.05|13.72|14.2|12.665|9.98|6.62|8.355|9.205|7.575|7.535|10.525|13.46|12.53|11.865|9.53|14.9|21.69|26.03|25.775|20.9|20.185|31.975|24.995|37.05|39.825|48.605|47.835|52.605|59.15|67.55|83.05|94.52|61.73|67.7|67.98|54.7|55.66|47.42|40.51|49.32|57.66|64.9|63.16|81.3|105.51|114.88|105.14|83.9|63.59|69.06|67.51|64.68|70.73|37.13|53.88|68.49|80.23|91.7|89.45|82.31|96.72|125.67|98.94|89.25|105.79|109.82|116.72|125.7|142.69|145.93|151.04|147.93|114.65|100.68|73.24|
2025-07-04 03:47:12|usa_0868|AOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:13|usa_0870|GLPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.39|50.48|36.58|33.22|30.9|29.5|36.87|36.66|28.68|28.31|30.28|33.97|33.75|30.13|32.41|38.21|36.31|36.94|33.67|35.48|34.61|32.23|38.57|39.06|38.52|43.05|26.94|35.86|36.93|42.12|42.43|46.33|47.21|47.66|47.33|46.12|45.59|51.73|52.06|47.71|44.89|49.23|45.77|44.69|50.75|47.85|50.4|47.33|
2025-07-04 03:47:16|usa_0871|DNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:17|usa_0872|WCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.81|20.5|14.13|8.88|7.75|9.56|8|7.25|9.25|9.1|5.15|4.95|7|6.3|4.3|5.49|3.5|6|5.23|8.85|14.9|18.4|24.25|29.64|28|31.38|33.87|42.73|68.01|69|58.03|58.81|62.78|60.45|42.94|39.64|36.49|40.04|32.18|19.23|18.12|25.04|28.8|27.01|34.71|33.67|39.29|52.8|62.5|54.09|33.55|53.01|65.31|57.55|57.2|67.43|72.61|67.96|76.53|91.07|83.22|86.38|78.26|76.21|69.89|68.64|46.47|43.68|54.67|51.49|61.49|66.55|69.55|57.3|58.25|68.15|62.05|57.1|61.45|48|53.01|50.65|47.77|59.39|22.85|35.11|44.02|78.5|86.53|102.82|115.32|131.59|130.14|107.1|119.38|125.2|154.54|179.06|143.82|173.88|171.28|158.52|167.98|180.96|155.3|185.2|
2025-07-04 03:47:21|usa_0874|CR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.6|89.12|88.84|118.14|135.13|144.98|158.28|151.75|153.18|189.89|
2025-07-04 03:47:25|usa_0876|PPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:26|usa_0877|VMI|price|0|||||||||||||||||||||||||||||10.875|10.375|6|5.815|7.19|7.625|6.5|5.5|6.25|6.125|8.25|9.125|10.875|7.75|7.75|10|7.5|7.5|7.875|8.5|10.25|10.81|12.125|12.375|15|17|17.065|20.625|19.5|19|21.31|19.5|24.25|19.97|12.25|13.88|13.88|17.03|16.87|16.06|17.25|19.87|19.87|18.37|16.94|18.2|14|14.46|17.9|20.33|23.35|19.4|21.4|19.46|19.79|23.15|19.98|22.9|20.87|25.11|22.32|25.8|29.36|33.46|42.04|46.49|52.25|55.49|57.83|72.76|84.85|89.12|87.89|104.29|82.69|61.36|50.21|72.08|85.18|78.45|82.83|72.66|72.4|88.73|104.37|96.39|77.94|90.79|117.41|120.97|131.5|136.55|157.27|143.09|138.91|149.12|148.84|151.95|134.93|127|122.88|118.87|94.89|106.02|123.84|135.27|134.57|140.9|155.5|149.6|158.1|165.85|146.3|150.75|138.5|110.95|130.1|126.81|138.44|149.78|105.98|113.62|124.18|174.93|237.67|236.05|235.12|250.5|238.6|224.63|268.62|330.67|319.28|291.05|240.21|233.51|228.28|274.45|289.95|306.67|285.37|326.57|
2025-07-04 03:47:32|usa_0878|SMG|price|0||||||||||||||||||||||||||||||||||||11.125|9.25|7.25|7.875|8.875|9.875|8.625|9.19|9.875|9.69|8.25|7.75|7.94|9.155|10.94|11.06|9.69|8.875|8.75|9.625|9.94|11.5|14.5|13.125|15.125|17.315|18.625|15.315|19.22|18.69|23.815|17.315|20.125|21|18.25|16.75|18.47|19.025|20.725|17.05|23.8|22.89|22.7|20.845|24.52|25.9|24.75|27.35|29.58|32.075|31.94|32.075|36.76|35.115|35.605|43.965|45.24|45.76|42.32|44.49|51.65|44.03|42.94|42.75|37.42|32.42|17.57|23.64|29.72|34.7|35.05|42.95|39.31|46.35|44.41|51.73|50.77|57.85|51.31|44.6|46.69|54.16|41.12|43.47|44.05|43.24|48.31|55.03|62.22|61.28|56.86|55|62.32|67.17|59.21|60.82|64.51|72.77|69.91|83.27|95.55|93.39|89.46|97.34|106.99|85.75|83.16|78.73|61.46|78.58|98.5|101.82|106.18|102.4|134.47|152.91|199.14|244.97|191.92|146.36|161|122.96|78.99|42.75|48.59|69.74|62.69|51.68|63.75|74.59|65.06|86.7|66.34|54.89|65.96|
2025-07-04 03:47:38|usa_0879|WEN|price|0.1582554517134|3.8618|3.417|3.6674|3.1666|3.0341|3.8176|3.9089|3.7734|3.5083|3.7322|3.4199|4.0974|4.3773|2.5569|2.5127|2.6776|2.2358|2.333|1.4257|1.4522|1.5082|1.3491|1.5966|1.4493|1.4198|1.4021|1.2666|1.1783|1.1459|1.4758|1.6496|2.8102|2.6158|2.601|2.4184|3.2727|3.2403|3.1578|3.6409|3.6733|3.5702|3.9943|4.5216|4.6895|4.9311|4.2271|4.0709|4.554|4.7632|5.1962|5.5644|5.1049|5.3523|4.8044|5.8472|5.8825|5.8825|7.0048|6.021|6.4334|6.9371|6.4481|6.0887|8.2891|7.8885|8.5837|6.9901|5.8914|6.074|6.4245|7.3465|7.2464|7.5409|7.7177|6.8045|8.189|8.2479|7.3112|7.0696|8.2037|8.1595|8.8135|10.42|10.94|11|9.77|11.36|14.2|13.85|17.28|16.42|18.23|17.36|15.28|18.29|18.73|17.7|14.54|11.31|6.3|6.9|5.53|3.62|5.03|5|4.58|3.95|5|5.31|4.36|4.6|5.03|4.82|5.27|5.06|5.01|4.87|4.59|4.26|5.675|5.69|7.11|8.69|9.12|8.31|8.15|8.02|10.9|10.12|10.26|9.16|10.89|10.86|9.66|10.84|13.61|14.74|15.44|15.21|17.55|16.74|16.68|17.24|17.89|18.61|18.19|21.18|14.88|19.86|23.18|21.85|20.26|22.57|23.21|22.3|21.97|19.76|21.03|20.78|21.78|22.1|21.49|19.02|18.84|19.99|16.93|19.11|14.63|12.5|11.665|
2025-07-04 03:47:45|usa_0880|AWAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5388|14.7182|18.71|19.0412|25.85|30.66|29.59|28.14|24.53|24.16|18.21|16.16|16.24|16.79|16.93|16.68|19.56|20.4006|19.5419|20.62|21.6323|19.99|21.265|
2025-07-04 03:47:46|usa_0881|CBT|price|0||||||||||||||||||||||||||||4.9436|4.7811|4.6733|3.6121|4.1341|4.889|4.206|4.7452|4.7998|5.8783|6.4707|6.9021|6.2378|6.1472|7.0099|7.9805|7.7476|3.8824|3.671|7.8367|8.1617|10.6062|15.1702|15.2795|15.4952|17.5428|14.0918|16.0358|14.4541|13.8042|16.3234|15.4952|15.8921|21.2124|18.6241|14.3448|16.0704|12.2224|13.9135|13.6604|11.722|17.5428|15.6735|18.2273|26.38|31.5|36.02|39.9|35.7|36.85|28.65|21|26.54|23.86|28.7|28.51|31.84|32.8|40.7|38.57|38.68|33.43|33|33.01|35.8|33.99|34.52|37.2|43.57|47.73|47.68|35.53|33.34|28|24.31|31.78|15.3|10.51|12.58|23.11|26.23|30.4|24.11|32.57|37.65|46.29|39.87|24.78|32.14|42.68|40.7|36.57|39.79|34.2|37.42|42.71|51.4|59.06|57.99|50.77|43.86|45|37.29|31.56|40.88|48.33|45.66|52.41|50.54|59.91|53.43|55.8|61.59|55.72|61.77|62.72|42.94|41.63|47.71|45.32|47.52|26.12|37.05|36.03|44.88|52.44|56.93|50.12|56.2|68.41|63.79|63.89|66.84|76.64|66.89|69.27|83.5|92.2|91.89|111.77|91.31|83.14|75|
2025-07-04 03:47:52|usa_0882|WPG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:53|usa_0883|MTW|price|0||||||||||||||||||||||||||||||||||||||||||||1.8084|1.7376|1.5579|1.6907|1.3544|1.5579|1.8084|1.8554|1.918|1.9725|2.2467|3.0179|3.804|3.3936|4.3911|5.0283|4.5789|5.4426|5.6793|4.245|6.2527|5.9004|8.7978|7.2128|7.1854|5.8117|5.6532|4.1738|6.1287|5.2411|6.2344|5.1227|6.5725|8.3477|7.5002|5.78|5.389|3.5525|4.7127|4.5838|6.5936|6.2513|7.1537|7.4939|7.9567|8.5358|8.6689|10.6195|10.6132|19.2631|18.8087|18.9313|25.1192|26.8521|33.9741|37.4315|41.2778|34.4897|27.4988|13.145|7.3206|2.7643|4.4465|8.0053|8.428|10.9894|7.7264|10.237|11.0824|18.496|14.2355|5.6722|7.7686|11.7164|9.8904|11.2768|13.2549|17.3801|15.14|16.5356|19.7132|26.5858|27.7778|19.8231|18.6819|18.2255|16.5686|12.68|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|15.08|10.53|7.75|9.16|17.09|18.83|15.05|16.69|14.14|11.53|9.62|9.13|8.59|12.02|
2025-07-04 03:47:58|usa_0885|TEX|price|0|||||||||||||||||||||||||||||14.85|10.985|4.245|4.62|6.93|5|6.625|6.5|8.125|5.625|5.06|5.06|5.19|3.94|3.31|3.44|4|2.69|3.565|3.5|3.315|2.315|2.44|2.375|3.375|4.375|3.625|5.065|6.565|9.625|10.375|11.75|13.53|14.25|7.47|14.28|12.065|15.22|15.75|13.875|7.19|7.5|6.53|8.095|8.675|10.6|8.905|8.77|11.18|11.245|8.45|5.57|6.18|9.76|9.265|14.24|18.485|17.065|21.7|23.825|21.65|19.7|24.715|29.7|39.62|49.35|45.22|64.58|71.76|81.3|89.02|65.57|62.5|51.37|30.52|17.32|9.25|12.07|20.73|19.81|22.71|18.74|22.92|31.04|37.04|28.45|10.26|13.51|22.5|17.83|22.58|28.11|34.42|26.3|33.6|41.99|44.3|41.1|31.77|27.88|26.59|23.25|17.94|18.48|24.88|20.31|25.41|31.53|31.4|37.5|45.02|48.22|37.41|42.19|39.91|27.57|32.13|31.4|25.97|29.78|14.36|18.77|19.36|34.89|46.07|47.62|42.1|43.95|35.66|27.37|29.74|42.72|48.38|59.83|57.62|57.46|64.4|54.84|52.91|46.22|37.78|46.69|
2025-07-04 03:48:04|usa_0886|HRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:05|usa_0887|BIO|price|0||||||||||||||||||||||||||||5.0833|6.5833|7.54|4.21|6.1667|9.0833|7.71|6.54|6.5833|5.8733|6.1267|5.8333|5.71|5.46|4.9167|4.5433|3.3333|4.3733|6.04|8.04|9.25|9.5833|12|13.4167|14.1667|14|17.935|14.375|15|12.75|13.03|15|13.06|13.44|15.31|12.19|10.5|10.125|13.06|13.69|11.69|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|563.23|495|417.14|420.49|479.02|379.12|358.45|322.89|345.87|273.11|334.58|328.51|243.56|241.32|
2025-07-04 03:48:11|usa_0888|MFA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.76|31|23.24|18.24|18.24|19.52|19.52|18.24|21.76|20|21.24|20|29.88|29.68|35.4|35|35.8|39.4|32.4|33.6|34.6|40.16|38.08|39|40.4|35.6|36.84|35.28|30.44|29.8|24.52|22.8|25.4|27.52|29.8|30.76|30.8|29.12|32.2|37|25.2|26.08|26|23.56|23.52|27.68|31.84|29.4|29.44|29.6|30.52|32.64|32.8|32.16|28.08|26.88|29.88|31.56|34|32.44|37.28|33.8|29.8|28.24|31|32.84|31.12|31.96|31.44|29.56|27.24|26.4|27.4|29.08|29.92|30.52|32.32|33.56|35.04|31.68|30.12|30.32|29.4|26.72|29.08|28.72|29.44|30.6|6.2|9.96|10.72|15.56|16.28|18.36|18.28|18.24|16.12|10.75|7.78|9.85|9.92|11.24|9.61|11.27|11.41|10.64|12.72|10.19|10.26|9.46|
2025-07-04 03:48:15|usa_0889|THO|price|1||||||||||||||||||||||||||||1.1256|1.0833|1|0.7644|1.1944|1.1256|1.2644|1.75|2.25|2.75|2.355|2.4583|4.4167|3.2283|2.9167|3.375|4.3133|4.4167|3.6667|3.4167|3.1667|3.48|3.1467|2.6467|3.0217|3.2083|3.1467|4.1667|4.1467|3.605|4.1667|4.8233|5.5217|6.5325|6.265|5.5625|6.5|7.5625|7.375|6.3125|7.345|6.735|5.89|5|6.25|5.825|8.625|8.75|12.125|14.8125|15.105|16.725|13.75|15.99|21.99|32.06|30|27.86|31.31|27.81|34.55|26.95|35.8|32.63|42.65|50.48|42.84|43.82|42.26|39.83|41.02|48|35.32|30.32|19.62|17.9|10.58|22.99|23.91|26.22|31.75|35.71|27.84|31.49|37.16|31.01|24.73|26.44|30.66|33.83|28.73|38.03|42.08|37.09|54.05|58.01|51.37|60.87|52.97|52.89|56.35|60.17|55.88|54.08|52.43|64.02|76.54|79.31|103.5|96.18|105.35|136.22|136.66|106.14|94.85|69.64|65.12|65.87|59.6|63.26|80.52|66.2|113.99|84.58|121.01|141.59|118.36|101.96|94.59|76.55|84.33|81.47|95.33|79.02|115.49|87.93|113.02|99.42|106.14|104.08|102.84|72.42|92.38|
2025-07-04 03:48:21|usa_0890|PTEN|price|0|||||||||||||||||||||||||||||||||||||||||||0.1406|0.1433|0.1354|0.1458|0.151|0.1433|0.151|0.2006|0.2813|0.2944|0.2865|0.3229|0.3646|0.5365|0.5756|0.9454|6.5475|4.8362|2.875|2.445|1.6575|1.015|1.39|2.47|3.7975|3.25|7.9375|7.125|8.595|18.625|15.815|8.935|6.18|11.655|14.87|14.115|12.755|15.085|16.155|16.185|13.535|16.465|17.705|16.705|19.07|19.45|25.02|27.83|36.08|32.95|31.96|28.31|23.76|23.23|22.44|26.21|22.57|19.52|26.18|36.13|20.02|11.51|8.96|12.86|15.1|15.35|13.97|12.87|17.08|21.55|29.39|31.61|17.34|19.98|17.29|14.56|15.82|18.63|23.84|19.355|21.38|25.32|31.68|34.94|32.53|16.59|18.775|18.815|13.14|15.08|17.62|21.32|22.37|26.92|24.27|20.19|20.94|23.01|17.51|18|17.11|10.35|14.02|11.51|8.55|10.5|2.35|3.47|2.85|5.26|7.13|9.94|9|8.45|15.48|15.76|11.68|16.84|11.7|11.97|13.84|10.8|11.94|10.36|7.65|8.26|8.22|5.93|
2025-07-04 03:48:26|usa_0891|UFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:28|usa_0892|LSTR|price|0|||||||||||||||||||||||||||||||||||||||||1.6875|1.75|1.8913|2.7662|2.8125|3.6875|4.3125|4.0938|3.9375|3.2188|3.0162|3.3438|3.125|3.625|3.3438|2.9063|2.9688|3.5162|3.3438|3.2975|4.0313|4.375|3.5238|5.0938|4.1413|4.5113|4.3438|5.3513|6.8438|7.445|5.5788|6.93|8.4688|8.5025|8|9.0638|11.6|13.3562|12.2575|14.59|14.375|15.64|15.3525|19.02|20.475|26.435|29.34|36.82|32.75|30.18|40.03|41.74|44.12|47.23|42.7|38.18|45.84|48.25|41.97|42.15|52.16|55.22|44.06|38.43|33.47|35.98|38.06|38.77|41.98|38.99|38.62|40.94|45.68|46.48|39.56|47.92|57.72|51.72|47.28|52.46|57.09|51.5|55.98|57.45|59.22|64|72.19|72.53|66.3|66.87|63.47|58.65|64.61|68.66|68.08|85.3|85.65|85.6|99.65|104.1|109.65|109.2|122|95.67|109.39|107.99|112.58|113.87|95.86|112.31|125.49|134.66|165.06|158.02|157.82|179.02|150.83|145.42|144.37|162.9|179.26|192.54|176.94|193.65|192.76|184.48|188.87|171.86|150.2|139.02|
2025-07-04 03:48:32|usa_0893|JCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:33|usa_0894|PDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|19.34|18.73|18.56|20.23|18.86|20.49|16.99|17.02|18|16.88|17.88|17.96|19.53|17.5|18.16|16.69|16.63|18.79|18.52|19.06|18.87|17.58|17.58|19.25|19.94|21.02|20.52|20.16|21.47|21.2|20.2|19.61|17.76|19.56|19.4|17.08|20.18|19.47|20.54|21.97|17.66|16.53|13.76|16.01|17.75|19.13|17.55|17.95|17.65|13.01|10.39|8.8|6.76|6.95|5.47|7.09|6.32|7.05|9.9|8.91|7.35|7.34|
2025-07-04 03:48:37|usa_0895|SSYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.75|1.8333|2.26|4.1667|5.3333|6.25|5.8767|6.0833|8|6.6267|5.9167|5.3767|5.6267|3.8333|3.3333|2.75|1.8767|1.6033|1.3333|1.1867|1.1667|2.4167|2.5833|2.23|1.7933|0.8767|0.98|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|15.78|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|25.39|18.74|14.41|11.86|16.53|17.76|13.61|14.28|11.62|8.39|8.31|8.89|9.79|11.47|
2025-07-04 03:48:42|usa_0896|VSTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:43|usa_0897|DRQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:44|usa_0900|DSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:45|usa_0901|ASB|price|0||||||||||||||||||||||||||||8.8533|9.7067|8.64|7.68|7.68|9.3867|11.84|11.2512|10.7733|13.3333|13.6533|13.5467|13.76|15.4667|15.36|16.5333|14.72|13.3333|16|15.04|15.1467|15.4155|16.2027|19.6|21.8667|20.1333|20.6667|21.536|22.6667|19.6|21.0667|24.032|29.4027|28.768|25.0867|20.96|22.7933|21.2933|27.6667|24.1267|22.8333|19.92|14.54|17.5|20.2533|22.1667|23.9933|22.5933|23.5267|25.3533|25.14|21.1533|22.6267|21.5533|24.4067|25.26|28.5333|29.86|29.63|32.07|33.23|31.23|33.58|30.48|32.55|33.98|31.53|32.5|34.88|33.6|32.7|29.63|27.09|26.63|19.29|19.95|20.93|15.45|12.5|11.42|11.01|13.76|12.26|13.19|15.15|14.85|13.9|9.3|11.17|13.96|13.19|13.16|13.12|15.19|15.55|15.49|17.4|18.06|18.08|17.42|18.63|18.6|20.27|17.97|18.75|17.94|17.15|19.59|24.7|24.4|25.2|24.25|25.4|24.85|27.3|26|19.79|21.35|21.14|20.25|22.04|12.79|13.68|12.62|17.05|21.34|20.48|21.42|22.59|22.76|18.26|20.08|23.09|17.98|16.23|17.11|21.39|21.51|21.15|21.54|23.9|22.53|24.39|
2025-07-04 03:48:51|usa_0903|PGRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|18.59|18.87|17.41|16.82|17.95|15.78|15.42|16.78|15.74|16.17|16.42|15.94|15.84|14.26|15.34|14.99|12.55|14.19|14.22|13.03|13.92|8.8|7.71|6.98|8.95|10.36|9.87|9.16|8.43|10.95|7.51|6.05|5.99|4.32|4.72|4.54|5.26|4.6|4.56|4.95|4.85|4.25|6.25|
2025-07-04 03:48:54|usa_0904|LDOS|price|0.47619047619048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.07|17.32|18.53|18.3|19.44|18.41|19.72|18.73|18.26|18.67|18.4|18.04|18.15|18.98|18.01|16.69|15.66|16.96|17.42|16.47|12.54|13.38|12.03|11.16|10.89|12.73|14.09|14.9|46.78|42.31|37.25|37.27|34.5|46.76|41.65|38.05|45.17|49.01|51.63|51.94|41.7|52.79|51.36|53.89|62.52|67.58|66.83|63.22|63.12|63.26|65.1|81.6|86.69|75.91|98.81|90.67|81.25|95.47|101.49|106.76|99.69|106.42|109.61|103.51|93.73|92.64|93.06|92.21|99.12|127.88|140.22|154.94|185.86|138.66|147.56|164.47|
2025-07-04 03:48:58|usa_0905|BOH|price|0||||||||||||||||||||||||||||19.135|17.71|18.79|13.175|16.315|20.735|22.945|17.12|17.47|18.295|18.37|16.73|17.445|21.05|18.04|16.465|16.755|15|15.94|15.19|12.735|14.19|15|16.875|17.94|17.565|18|19.5|21|21.44|23.125|26.97|24.75|23.81|24|16.69|24.38|20.88|21.56|20.44|18.69|20.31|14.63|17.13|17.69|19|25.79|23.37|25.89|26.06|28|27.9|30.39|30.85|33.15|33.58|42.2|46.33|45.22|47.25|50.74|45.26|50.75|49.22|51.54|53.31|49.6|48.16|53.95|53.03|51.64|52.85|51.14|49.56|47.8|53.45|45.17|32.98|35.83|41.54|47.06|44.95|48.35|44.92|47.21|47.82|46.52|36.4|44.49|48.35|45.95|45.62|44.05|50.81|50.32|54.45|59.14|60.61|58.69|56.81|59.31|61.21|66.68|63.49|62.9|68.28|68.8|72.62|88.69|82.36|82.97|83.36|85.7|83.1|83.42|78.91|67.32|78.87|82.91|85.93|95.16|55.24|61.41|50.52|76.62|89.49|84.22|82.17|83.76|83.92|74.4|76.12|77.56|52.08|41.23|49.69|72.46|62.39|57.21|62.77|71.24|68.97|67.53|
2025-07-04 03:49:04|usa_0906|BDN|price|0||||||||||||||||||||||||||||1.37|1.25|1.25|0.62|0.56|0.81|0.69|0.56|0.5|1.37|0.75|0.75|0.37|0.69|1.56|1.5|1.87|3.38|3.88|4.19|4.31|4|3.69|3.63|3.56|5.31|5.63|6|19.5|20.25|20.25|23.94|25.13|23.81|22.38|19.13|17.88|16.25|19.81|16.25|16.38|17.13|19.13|20.25|20.69|19.9|22.45|21.33|21.07|23.9|25.9|22.55|21.81|22|24.62|25.69|26.77|30.55|27.19|28.48|29.39|28.4|30.65|31.09|27.91|31.76|32.17|32.55|33.25|33.41|28.58|25.31|17.93|16.96|15.76|16.03|7.71|2.85|7.45|11.04|11.4|12.21|10.75|12.25|11.65|12.14|11.59|8.01|9.5|11.48|12.34|12.19|12.19|14.85|13.52|13.18|14.09|14.46|15.6|14.07|15.98|15.98|13.28|12.32|13.66|14.03|16.8|15.62|16.51|16.23|17.53|17.49|18.19|15.88|16.88|15.72|12.87|15.86|14.32|15.15|15.75|10.52|10.89|10.34|11.91|12.91|13.71|13.42|13.42|14.14|9.64|6.75|6.15|4.73|4.65|4.54|5.4|4.8|4.48|5.44|5.6|4.46|4.29|
2025-07-04 03:49:10|usa_0907|OFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:11|usa_0908|JW.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:12|usa_0909|MYGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.1575|6.6875|6.25|6.375|6.3125|8.625|6.75|6.485|6.0625|5.595|3.6575|2.9525|2.5|2.25|2.25|4.25|11.5|15.0625|37.015|43.19|41.375|20.28|31.655|15.32|26.32|16.755|10.17|7.92|7.3|5.05|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|25.2|18.17|19.08|14.51|23.23|23.18|16.04|19.14|21.32|24.46|27.39|13.71|8.87|5.31|
2025-07-04 03:49:16|usa_0911|CHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:17|usa_0912|DECK|price|0|||||||||||||||||||||||||||||||||||||||||||1.2917|1|0.9167|0.7222|0.9028|0.6944|0.83|0.5628|0.4517|0.3194|0.41|0.4794|0.5|0.3822|0.3822|0.41|0.4339|0.4167|0.4028|0.3822|0.2778|0.1217|0.1389|0.1994|0.17|0.1461|0.2222|0.1772|0.3022|0.2917|0.1944|0.2183|0.2217|0.2361|0.2911|0.245|0.2467|0.1856|0.2333|0.3606|0.5556|1.1389|1.4417|1.6383|1.8889|2.6106|1.9856|1.3667|1.3367|1.5344|2.2522|2.1422|2.6289|3.3306|3.9456|5.6056|6.1|8.6144|5.99|7.7333|5.7822|4.4372|2.9467|3.9039|4.7139|5.6511|7.6667|7.9372|8.3267|13.29|14.3583|14.69|15.5267|12.595|10.5083|7.335|6.1067|6.7117|9.2817|8.4183|10.9867|14.0767|13.2883|14.3883|16.1967|15.1733|12.145|11.995|9.6767|7.8667|9.985|9.5867|9.925|9.2317|9.955|11.3767|11.4017|13.375|15.005|18.815|19.7633|21.325|24.4983|29.3283|24.56|28.1433|22.3333|32.7317|36.6683|47.7967|55.07|64.0117|60.0333|61.0517|45.6283|42.5583|52.1017|66.5267|74.925|87.9433|85.6817|111.405|156.8767|161.325|159.45|203.09|111.81|103.07|
2025-07-04 03:49:22|usa_0913|KMT|price|0||||||||||||||||||||||||||||5.4225|5.8625|6.69|5.48|5.965|7.1375|7.1725|6.8475|6.4525|6.9025|7.1425|5.975|6.0625|7.09|7.2575|8.0275|9.7875|13.39|12.315|13.065|12.25|13.44|17.25|18.125|15.875|18.065|17|17.19|19.44|18.25|21.5|24.25|26.03|26.315|20.875|13.47|10.625|8.815|15.5|12.94|16.815|15.03|10.705|12.875|14.565|13.75|18.45|15.96|20.135|20.1|18.3|16.06|17.24|14.065|16.92|18.7|19.875|20.635|22.9|22.575|24.885|23.745|22.925|24.52|25.52|30.57|31.125|28.325|29.425|33.805|41.015|41.99|37.86|29.43|32.55|27.12|22.19|16.21|19.18|24.61|25.92|28.12|25.43|30.93|39.46|39|42.21|32.74|36.52|44.53|33.15|37.08|40|39.04|38.83|45.6|52.07|44.3|46.28|41.31|35.79|33.69|34.12|24.89|19.2|22.49|22.11|29.02|31.26|39.23|37.42|40.34|48.41|40.16|35.9|43.56|33.28|36.75|36.99|30.74|36.89|18.62|28.71|28.94|36.24|39.97|35.92|34.23|35.91|28.61|23.23|20.58|24.06|27.58|28.39|24.88|25.79|24.94|23.54|25.93|24.02|21.3|22.96|
2025-07-04 03:49:28|usa_0915|WPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:29|usa_0916|PRA|price|0|||||||||||||||||||||||||||||||||||4.4625|4.3312|4.5281|4.2|4.5938|6.0703|5.5125|5.7094|6.2344|5.7094|5.5781|5.3812|7.6781|6.825|7.0875|7.875|8.0719|8.925|8.5969|9.7781|8.8266|8.8922|8.7937|10.6641|15.1594|14.7656|15.1922|14.5687|13.9125|17.3578|14.7|14.125|12.53|10.595|9.53|5.625|6.125|8.345|6.15|8.625|7.45|8.79|9.025|8.565|8.45|10.5|11.76|13.495|12.915|16.075|17.5|17.055|17.51|19.555|19.75|20.88|23.335|24.32|26|24.09|24.64|24.96|25.575|27.835|26.935|27.46|26.915|24.055|28|26.39|23.31|23.105|26.095|26.855|29.27|28.38|28.795|30.3|31.685|35|36.01|39.91|44.055|44.545|45.22|42.19|47.33|52.16|45.06|48.48|44.53|44.4|44.07|45.15|45.91|46.21|49.07|48.53|50.6|53.55|52.48|56.2|60.25|60.8|54.65|57.15|48.55|35.45|46.95|40.56|34.61|36.11|40.27|36.14|25|14.47|15.64|17.79|26.76|22.75|23.78|25.3|26.88|23.63|19.51|17.47|18.48|15.09|18.89|13.79|12.86|12.22|15.04|15.91|23.35|22.83|
2025-07-04 03:49:33|usa_0917|AMH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|16.72|16.15|16.69|17.93|16.89|17.34|16.55|16.04|15.89|16.64|15.9|20.48|21.6|20.98|22.96|22.48|21.99|21.77|19.78|22.01|21.56|19.8|22.72|24.35|25.6|26.21|23.2|26.9|28.4|29.76|33.66|39.23|38.45|43.61|39.06|35.56|32.52|30.26|29.8|34.78|33.9|35.94|36.25|36.76|38.27|37.1|37.58|36.67|
2025-07-04 03:49:36|usa_0918|BIG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:37|usa_0919|SLGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|3.125|4.8438|5|4.0625|4.3913|3.5|2.9688|3.4725|2.0863|2.485|2.5|1.6725|1.5163|1.2263|1.1638|1.125|1.3913|2.195|2.2875|3.27|4.1787|5.055|3.555|3.085|2.7713|3.9263|4|5.3125|5.7162|5.0388|5.7875|7.62|8.1225|7.03|8.315|9.03|10.0425|9.2525|9.39|10.98|12.7775|13.82|13.4375|12.985|12.4075|12.685|12.7725|11.9525|13.135|12.2575|13.1825|14.47|15.0575|14.19|15.85|17.905|19.07|20.485|18.37|19.32|22.1|21.345|21.755|20.77|23.635|23.48|23.5|24.01|24.76|25.41|23.5|26.8|29.065|26.38|26.02|26.86|26.585|25.73|25.295|25.59|29.68|31.78|29.43|29.39|27.85|26.83|27.8|23.62|29.63|30.6|30.035|31.08|29.02|32.39|36.77|37.08|42.03|41.5|38.36|42.84|46.23|41.35|42.04|51.84|53.67|46.89|43.11|45.25|48.56|42.33|52.5|52.05|51.12|54.18|
2025-07-04 03:49:41|usa_0921|CRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|22.01|24.25|29.3|40.88|42.86|49.06|40.9|36.83|43.7|38.07|44.21|57.74|55.87|54.93|52.64|51.47|50.23|43.83|45.73|
2025-07-04 03:49:44|usa_0922|AWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.854|36.5285|44.0682|45.7062|35.1766|35.9306|30.3495|26.5623|25.0457|16.9773|10.5209|14.6374|30.0461|35.1419|32.282|25.7996|35.6879|37.0572|38.3138|38.4265|32.256|37.7072|49.5627|40.723|41.3123|43.0889|48.5661|40.7317|48.4534|49.346|48.2021|50.1087|49.398|43.1929|49.8573|45.9748|45.8448|40.1511|38.6778|37.09|40.55|43|45.35|44.6|48.8|59.75|57|62.7|70.65|57.67|74.64|96.58|97.12|93.96|74.1|72.77|67.58|74.01|91.48|107.72|98.55|115.8|93.69|76.17|82.58|69.12|69.39|72.98|73.46|98.97|123.76|112.11|128.53|144.72|141.46|158.36|
2025-07-04 03:49:47|usa_0924|H|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|29.9|38.35|37.09|39.3|46.19|42.9|40.15|33.01|37.52|41.71|36.47|41.45|38.28|42.87|39.64|45.86|49.71|53.94|61.02|63.38|60.44|59.42|56.53|48.84|48.64|48.8|46.43|50.53|56.43|51.9|57.09|60.8|72.71|80.03|78.36|77.2|66.69|71.67|73.55|75.67|90.7|39.79|49.17|59.5|73.23|85.52|76.69|73.68|95.93|94.04|75.64|89.26|90.01|111.71|110.27|105.56|131.09|157.11|149.98|148.38|158.6|123.92|138.86|
2025-07-04 03:49:50|usa_0925|RDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:51|usa_0926|UPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:52|usa_0928|USG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0123|25.325|27.0681|25.8692|22.94|25.26|25.8297|24.895|23.66|25.5497|26.0914|27.2924|29.6904|29.2298|33.96|34.47|
2025-07-04 03:49:54|usa_0929|OAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:55|usa_0930|YELP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.89|21.64|27.05|19|25.1|31.11|65.92|67.83|90.11|75.83|68.25|53.36|47.35|46.02|21.14|27.93|19.63|28.56|41.67|37.14|31.81|29.44|42.7|43.32|41.28|42.12|49.9|32.1|34.5|32.82|34.42|34.03|14.46|22.9|20.09|27.99|39|40.78|37.98|36.58|34.76|28.35|34.38|26.58|29.89|35.55|41.95|47.6|39.1|36|34.91|38.08|37.21|34.48|
2025-07-04 03:49:58|usa_0933|ROL|price|0||||||||||||||||||||||||||||0.6777|0.6633|0.7851|0.707|0.8291|0.9364|0.8241|0.9314|1.1167|1.1557|1.0925|1.2927|1.4339|1.4995|1.4117|1.3971|1.5949|1.5879|1.4269|1.4854|1.3537|1.6095|1.4047|1.4269|1.2952|1.3684|1.3754|1.1782|1.1706|1.112|1.1782|1.3976|1.1852|1.2221|1.1998|1.0389|1.0242|0.9839|0.9329|0.9037|0.8779|0.8709|0.8709|0.8668|1.1741|1.1296|1.1653|0.9101|1.1706|1.232|1.1905|1.1354|1.4895|2.0218|1.6549|1.5662|1.9797|2.2624|2.0201|2.1325|2.3107|2.4494|2.639|2.5705|2.5956|2.6654|2.5863|2.7799|2.9116|3.0301|2.9985|3.5147|3.7926|3.4943|2.9274|3.7491|3.5714|3.3877|3.4193|3.7235|3.8084|4.2825|4.0869|4.6183|5.8519|6.0148|6.0385|5.5437|6.5837|6.3052|6.6281|6.9304|6.5304|7.2741|7.6741|7.8548|8.9748|8.96|8.8889|8.6756|9.8074|10.9911|12.68|11.9422|11.5111|12.0533|13.0089|13.0133|15.0133|16.5022|18.0933|20.5067|20.68|22.68|23.3689|26.9733|24.0667|27.7467|23.9133|22.7133|22.1067|24.0933|28.26|36.1267|39.07|34.42|34.2|35.33|34.21|35.05|34.92|34.68|36.54|37.53|42.83|37.33|43.67|46.27|48.79|50.58|46.35|54.03|56.42|
2025-07-04 03:50:03|usa_0934|DNOW|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|11.01|9.59|9.33|13.02|11.03|10.25|12.12|11.56|15.25|13.51|12.83|12.91|17.05|15.23|
2025-07-04 03:50:06|usa_0935|CVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:07|usa_0936|UE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.57|23.7|20.79|21.59|23.89|25.87|29.21|28.4|26.96|26.2|24.22|24.44|25.42|21.5|22.89|21.68|16.63|19|17.29|19.23|19.18|8.67|11.87|9.78|13.54|16.91|19.07|18.35|18.76|19.56|15.68|13.43|14.24|14.21|15.09|15.28|18.62|17.04|18.22|21.09|21.37|18.9|18.85|
2025-07-04 03:50:10|usa_0937|UHAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.4875|1.5199|1.8699|1.7063|1.5532|1.8376|2.1219|2.472|3.4896|3.0626|2.2313|2.6356|2.6688|2.2418|2.6907|2.5761|2.2313|2.4448|1.8813|1.9688|2.4991|2.1876|1.6074|1.7501|1.7116|1.7168|1.8594|1.9513|1.5908|1.6468|1.5234|1.2942|0.8803|0.3868|0.3535|0.6029|1.6652|1.8813|2.0651|2.0703|3.3181|4.0234|4.0514|4.6858|5.0918|6.3046|8.6601|8.808|6.4883|7.6136|6.1243|6.6065|5.5529|5.7472|4.9955|4.1721|3.669|3.0215|2.934|3.2507|4.0129|4.3506|4.7505|4.817|6.9547|8.4038|8.4878|8.4134|5.4645|7.7352|9.2324|7.8726|9.3068|11.0962|15.1852|14.1667|16.1119|20.8116|20.3111|25.4423|22.9161|24.8735|28.9109|28.6055|34.4297|34.0823|31.2656|32.7741|28.371|32.3401|33.3551|32.0312|32.8048|33.0681|30.1972|31.1641|31.2078|28.7105|32.5081|33.1241|34.1295|32.8853|25.4239|26.4424|31.1492|39.7227|53.6041|51.5741|56.5294|63.5471|52.2338|41.8464|44.5581|60.19|59.65|55.32|54.57|71.8|67.54|61.73|77.48|69.09|65.36|60.56|
2025-07-04 03:50:14|usa_0938|LTRPA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:15|usa_0939|DBD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|18.94|28.95|34.44|38.48|44.66|43.04|43.72|55.4|
2025-07-04 03:50:20|usa_0940|TDS|price|0|2.9439|2.9151|2.4269|2.3264|2.1109|1.9961|1.9674|1.8669|1.91|2.2976|2.2546|2.7285|3.0874|3.7767|3.6762|3.7481|4.6527|5.902|7.6109|5.8015|7.471|9.468|8.7784|12.592|16.5593|18.0543|19.3192|21.3316|16.3293|16.7893|10.1771|15.7544|16.0994|13.7419|15.2944|16.3293|15.5244|14.4319|15.9844|18.6868|17.5943|20.3542|24.264|23.9765|17.3643|17.0193|21.1592|21.2171|18.1693|16.7323|19.3192|18.1693|21.2741|20.6992|18.5143|16.6743|17.6523|17.4508|20.6992|21.4186|21.8491|18.1122|16.0423|20.6707|25.299|33.6074|40.8521|57.9577|51.058|46.1132|50.92|41.3983|43.0083|50.023|43.3763|41.2833|40.5934|27.8519|23.2061|21.6283|18.8178|22.8611|26.0074|28.7718|32.5989|32.8822|38.7167|35.3956|37.5345|37.5437|35.8786|33.1463|36.2833|38.0865|38.7305|49.9816|54.8482|57.5621|61.4075|57.5897|36.127|43.4867|32.8887|29.2088|24.3882|26.035|28.5281|31.2052|31.1408|27.9577|30.1748|33.6247|31.0028|28.5925|19.5492|23.8178|23.15|21.29|25.61|22.14|21.07|24.65|29.55|25.78|26.21|26.11|23.96|25.25|24.9|29.4|24.96|25.89|30.09|29.66|27.18|28.87|26.51|27.75|27.89|27.8|28.03|27.42|30.43|32.54|30.73|30.4|25.8|25.43|16.76|19.88|18.44|18.57|22.96|22.66|19.5|20.15|18.88|15.79|13.9|10.49|10.51|8.23|18.31|18.35|16.02|20.73|23.25|34.11|38.74|35.58|
2025-07-04 03:50:26|usa_0942|SATS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.34|30.4|34.84|26.95|14.87|15.44|15.15|18.69|19.74|19.68|19.08|18.85|24.03|35.8|36.31|22.57|20.89|28.55|25.89|29.16|33.92|38|38.51|44.95|49.46|49.82|52|51.27|52|51.9|47.95|43.52|38.57|44.41|37.86|39.67|51.97|54.89|62.25|56.78|59.61|53|45.68|46.51|35.9|35.9|42.05|40.31|44.52|35.87|30.19|24.97|21.19|24.17|26.62|26.07|26.32|24.39|19.3|15.96|16.74|18.06|17.35|18.11|16.08|14.14|17.78|25.91|22.57|26.46|27.7|
2025-07-04 03:50:29|usa_0943|TECD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:30|usa_0944|PAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1875|12.875|9.6875|9.9063|13.4063|9.1563|6.6563|10.9375|7.0938|4.5938|3.875|5.125|6.3438|4.4688|4.4063|4.5625|4.125|3.3438|4.88|8.75|8.32|12.905|11.27|10.45|7.005|6.235|5.875|10.89|11.5|15.65|13.68|15.325|12.545|14.795|13.915|14.9|16.52|19.1|21.5|21.35|23.4|23.57|20.3|21.29|20.24|17.46|19.46|14.74|11.47|7.68|9.33|16.64|19.18|15.18|14.42|11.36|13.2|17.42|20.02|22.74|16|19.25|24.63|21.24|30.09|30.09|33.36|30.54|42.73|47.16|42.76|49.5|40.59|49.07|51.49|52.11|48.44|42.34|37.9|31.46|48.18|51.84|46.81|43.91|47.57|47.85|44.33|46.85|47.39|40.32|44.65|47.3|47.28|50.22|28|38.71|47.66|59.39|80.24|75.49|100.6|107.22|93.72|104.69|98.43|114.93|141.81|166.63|167.06|160.51|161.99|149.02|162.42|152.44|143.98|171.81|
2025-07-04 03:50:34|usa_0946|FULT|price|0||||||||||||||||||||||||||||||||||||||||||||9.728|9.9328|11.008|10.0506|9.984|10.496|9.344|9.984|10.624|11.008|9.6666|10.24|11.008|12.6106|13.824|15.1706|16.64|16.768|16.2432|12.8|14.4|14.6816|13.2416|12|11.52|13.4784|11.3216|12.6784|14.7584|12.9984|13.0944|14.304|13.9712|16.0256|15.144|15.04|14.128|15.04|15.896|16.16|17.52|17.816|16.12|17.12|18.648|17.432|18|16.78|17.6|17.19|15.92|16.19|16.7|14.53|14.42|14.38|11.22|12.29|10.05|10.91|9.62|6.63|5.19|7.4|8.72|10.2|9.65|9.06|10.34|11.11|10.71|7.65|9.81|10.5|9.99|9.85|9.61|11.7|11.48|11.68|13.085|12.58|12.39|11.08|12.36|12.34|13.06|12.1|13.01|13.38|13.5|14.52|18.8|17.85|19|18.75|17.9|17.75|16.5|16.65|15.48|15.48|16.37|16.18|17.43|11.49|10.53|9.33|12.72|17.03|15.78|15.28|17|16.62|14.45|15.8|16.83|13.82|11.92|12.11|16.46|15.89|16.98|18.13|19.28|18.09|18.04|
2025-07-04 03:50:39|usa_0947|TK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||11.875|12|11.815|13.065|13.19|14.44|16.375|14.375|17.315|16.815|16.78|15.565|12.565|9.065|9.405|8.25|8.815|7.815|7.97|13.78|16.44|23.5|19|21.3|20.01|15.59|17.425|19.115|18.455|14.25|20.35|19.4|21.45|21.15|28.515|34.45|37.38|43.09|42.11|44.95|43.9|43.05|39.9|37.07|41.84|41.11|43.62|54.11|57.91|58.81|53.21|42.47|45.18|26.38|19.65|14.23|21.03|21.87|23.21|22.74|26.17|26.73|33.08|36.93|30.88|22.61|26.73|34.75|29.28|31.2|32.1|35.96|40.63|42.75|48.01|56.24|62.25|66.36|50.89|46.57|42.82|29.64|9.87|8.66|7.13|7.71|8.03|9.15|6.67|8.93|9.32|8.09|7.75|6.74|3.34|3.92|3.44|4|5.32|3.16|2.4|2.23|2.15|3.2|3.72|3.66|3.14|3.17|2.88|3.59|4.54|6.18|6.04|6.17|7.15|7.28|8.97|9.2|6.93|6.57|8.25|
2025-07-04 03:50:44|usa_0948|KBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|26.7|20.24|26.26|37.65|39.74|26.28|33.6|17.04|15.08|14.67|17.86|23.32|18.74|22.47|22.24|24.26|29.59|36.71|35.72|25.93|26.4|36.66|26.14|29.38|30.75|32.01|33.74|32.59|29.87|26.35|24.46|19.13|16.38|14.26|20.48|15.9|16.89|15.35|13.96|14.38|17.38|14.1|14.77|18.01|19.54|15.63|18.32|20.74|14|19.09|24.54|24.35|30.65|20.23|23.74|22.7|29.62|37.74|37.43|38.79|45.79|53.94|45.52|43.7|51.2|52.6|64.9|59.19|53.53|63.13|64.1|64.18|57.41|50.92|47.82|
2025-07-04 03:50:47|usa_0949|MDRX|price|0.14876033057851||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.625|60.125|31|21.375|12|5.1|4.7|6.42|3.23|6.3|6.05|3.14|3.01|2.75|2.75|2.99|5.2|9.7|9.41|7|9.295|14.3|13.09|16.97|16|18.31|17.03|19.06|23.59|26.81|26.45|22.75|27.7|10.32|11.16|12.05|6.5|10.29|12.42|17.23|19.5|19.58|20.14|16.69|19.1|20.99|21.54|18.15|19.15|16.6|11.095|9.2|12.93|13.59|13.84|15.81|13.83|18.03|15.22|15.92|13.72|11.96|13.3|14.46|14.06|13.21|13.4|14.12|12.01|12.68|11.97|12.31|13.48|12.35|11.62|12.24|11.91|9.54|9.87|10.3|10.94|7.04|6.5|9|10.08|15.015|15.56|17.08|13.78|22.52|20.66|15.82|14.7|13.05|12.49|13.52|13.19|7.7|7.99|9.65|9.4|4.36|4.25|4.85|
2025-07-04 03:50:52|usa_0950|CHH|price|0.078651685393258|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.475|6.75|7|9.065|8.78|9.19|8.565|6.125|6.22|7.03|7.815|8.095|7.5|7.22|6.595|4.69|5.875|6.85|7.25|10.575|8.75|12.065|13.085|10.26|9.89|12.19|12.2|15.375|16.51|22.37|22.45|26.3|24.95|30.975|30.26|33.16|33.09|45.78|53.53|42.62|41.92|35.43|37.64|36.18|38.74|34.11|34.49|24.85|27.35|25.82|29.93|27.85|29.82|34.81|36.31|33.01|38.03|38.85|37.38|30.49|35.79|37.34|37.62|40.08|31.29|42.31|39.06|41.57|46.59|46|44.18|46.89|53.5|64.07|59.87|50.66|52.31|54.05|50.66|48.29|48.45|62.6|62.7|64.65|69.75|80.15|80.05|77.6|73.4|77.74|83.04|85.81|88.48|61.25|75.05|84.04|87.35|107.29|113.8|119.9|140.62|141.76|140.46|120.87|129.84|117.19|127.52|130.75|110.5|126.35|118.26|127.45|139.51|132.78|126.11|131.28|
2025-07-04 03:50:57|usa_0951|BRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|44.375|22|15.688|15.36|13.98|14.98|10.84|4.58|5.15|5.22|2.87|4.98|4.6|4.55|4.701|4.87|3.56|4.19|3.16|4.1|4.14|4.97|4.85|5.16|6.73|7.49|10.5|9.15|8.49|13.24|14.56|12.92|13.84|4.21|5.65|9.36|10.67|12.32|14.65|13|14.32|17.06|20.6|18.74|13.52|12.16|15.52|15|13.02|15.27|18.91|16.14|20.85|19.77|24.06|24.1|18.515|19.41|18.47|21.18|16.46|23.95|27.99|24.03|22.63|21.42|22.63|28.13|29.6|34.32|29.66|30.29|33.6|26.5|38.44|48.76|44.42|51.61|36.87|40.55|39.9|54|63.24|73.02|79.25|78.8|68.18|60.73|48.92|64.53|76.22|75.39|62.27|72.76|94.27|64.2|68.26|58.41|44.45|41.2|
2025-07-04 03:51:01|usa_0952|CRS|price|0||||||||||||||||||||||||||||11.595|12.625|13.625|10.875|11.1875|13.4075|12.1875|12.47|11.75|11.7825|12.2825|11.375|12.75|12.1875|13.6875|12.5625|14.5|15.33|14.94|15.875|14|14.44|17.015|19.565|20.565|19.25|16|17.5|18.315|19.125|22.875|24.75|24.03|27|25.125|18.28|16.97|12.97|14.28|12.25|13.72|10.405|10.565|14.565|17.5|14.025|14.645|11.125|13.31|14.47|14.405|6.5|6.225|5.075|7.8|10.72|14.785|16.44|17.025|23.87|29.23|29.705|25.9|29.305|35.235|47.26|57.75|53.755|51.26|60.38|65.155|65.005|75.17|55.97|43.65|25.65|20.54|14.12|20.81|23.39|26.95|36.6|32.83|33.71|40.24|42.71|57.68|44.89|51.48|52.23|47.84|52.32|51.63|49.29|45.07|58.11|62.2|66.04|63.25|45.15|49.25|38.88|38.68|29.77|30.27|34.23|32.93|41.26|36.17|37.3|37.43|48.03|50.99|44.12|52.57|58.95|35.61|45.85|47.98|51.66|49.78|19.5|24.28|18.16|29.12|41.15|40.22|32.74|29.19|41.98|27.91|31.14|36.94|44.76|56.13|67.21|70.8|71.42|109.58|159.58|169.71|181.18|276.38|
2025-07-04 03:51:07|usa_0953|BAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|19.41|18.26|19.25|14.44|17.27|17.58|14.88|13.79|13.88|13.29|16.74|19.53|18.87|22|21.5|24.15|27.09|29.77|25.29|27.4|31.03|29.46|28.04|30.34|36.27|36.58|32.23|36.34|38.34|39.2|43.96|51.59|45.08|56.79|65.34|71.96|71|64.13|77.53|84.82|87.63|79.83|85.11|78.07|84.68|85.63|87.58|95.74|104.65|91.41|109.07|111.49|127.41|146.17|157.39|155.46|131.11|116.52|100.16|
2025-07-04 03:51:10|usa_0954|ERIE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||20.3333|20.3333|26.5833|42|36.5|28.5|29|39.25|32.5|29.5|31.5|28.88|27.25|31.25|27.5|28.5|32.94|32.38|32.44|31.5|29.38|29.81|28.62|29.75|39.55|38.49|40.68|40.51|41.66|36.26|36.3|41.25|38.9|42.38|48.26|46.78|51.02|52.57|52.12|54.25|52.75|53.2|52.64|52|52.37|57.98|52.77|54.04|61.13|51.89|51.19|46.15|42.27|37.63|34.18|35.76|37.46|39.02|43.13|45.5|56.06|65.47|71.11|70.72|71.18|78.16|77.94|71.61|64.27|69.22|75.53|79.69|72.47|73.12|69.76|75.26|75.81|90.77|87.26|82.07|82.94|95.64|92.99|99.34|102.07|112.45|122.7|125.07|120.57|121.84|117.64|117.26|127.53|133.31|178.52|254.28|185.65|166|148.24|191.9|210.28|245.6|220.91|193.35|178.42|192.66|176.13|192.19|222.31|248.72|231.66|210.01|293.79|334.92|401.57|362.4|539.82|412.23|419.05|346.79|
2025-07-04 03:51:15|usa_0955|AR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.49|62.38|67.41|63.34|54.89|40.68|35.32|34.34|20.51|23.21|25.31|27.44|25.68|24.38|22.67|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|30.49|33.48|30.77|30.78|22.57|22.12|24.93|22.75|28.72|32.62|28.71|33.3|39.69|42.35|
2025-07-04 03:51:18|usa_0957|DO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:19|usa_0959|OIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1588|6.0672|5.2673|3.9419|4.856|6.05|6.7984|5.553|7.364|6.7127|6.9127|7.0269|8.3581|7.5697|8.7694|10.3119|11.266|12.1343|14.2195|18.847|18.3786|18.5671|18.5785|15.225|18.5328|17.3788|23.1546|26.5652|19.584|23.8402|34.5634|20.938|9.5749|7.6782|13.9282|20.0696|22.6404|25.9025|24.1658|26.5253|37.0371|42.2645|41.7446|30.3472|42.9557|44.9781|39.4251|45.915|39.9964|47.149|52.1022|58.6207|58.4207|55.7299|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|7|5.65|4.03|7.16|8.1|7.02|8.76|6.94|6.12|4.16|4.58|4.59|5.21|5.55|
2025-07-04 03:51:23|usa_0961|PBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3|40.2|25.14|22.23|30.91|25.45|26.65|23.92|26.34|32.22|27.98|26.34|36.6|33.29|23.29|21.83|27.9|20.84|22.77|25.82|35.27|33.04|43.03|50.96|32.27|33|29.88|24.79|31.54|7.25|10.55|7.12|7.22|14.15|16.21|12.7|12.44|24.17|33.8|35.44|40.09|43.92|40.43|54.26|45.27|56.08|46.02|32.02|25.4|20.76|21.67|
2025-07-04 03:51:25|usa_0962|SC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:26|usa_0965|ASNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:27|usa_0966|SPB|price|0|60.0589|71.6832|76.5267|65.3867|88.151|69.7458|73.1362|63.4493|56.6685|39.7164|30.0294|29.5451|15.4991|22.2799|13.5617|11.6243|14.046|17.9208|20.3425|10.1713|12.593|11.14|11.14|8.2339|11.14|10.6556|10.1713|13.5617|9.6869|6.2965|4.8435|1.9374|3.8748|2.9061|3.1482|1.9374|4.8435|3.3904|3.8748|3.3904|3.8748|4.3591|3.8748|4.8435|4.8435|3.1967|3.4873|2.8091|2.8091|2.3249|3.3906|2.4216|2.5189|2.8091|2.8091|3.2939|3.0998|3.827|5.6187|5.2312|10.9461|7.7018|75.0736|94.9318|69.2615|65.871|38.7477|35.8416|36.8103|24.2173|22.2799|12.1086|12.7092|16.2043|13.6392|22.4737|20.1488|23.4811|19.2653|23.6748|29.6575|37.6937|43.3199|44.9396|42.9867|47.5434|45.9935|46.4197|56.5329|37.8177|44.3273|35.7719|37.5697|43.0874|41.7855|43.3974|44.1414|41.9095|44.6373|45.3813|43.1494|43.3354|42.0335|37.3838|36.5158|42.2195|43.1494|43.5214|41.9715|38.9337|34.4079|38.3757|32.3001|37.8797|31.4321|24.8605|32.1141|48.2951|52.2629|47.6751|51.2089|46.7452|64.2901|73.4656|75.8215|78.7353|81.3391|87.7867|77.3714|80.5952|72.7216|84.067|86.3608|85.1209|97.3342|96.4662|119.7768|109.7954|96.7762|105.0837|102.2319|81.1531|74.72|42.25|54.78|53.77|52.72|64.29|36.37|45.9|57.16|78.98|85|85.04|95.67|101.72|88.72|82.02|39.03|60.92|66.22|78.05|78.35|79.77|89.01|85.93|95.14|84.49|71.55|53|
2025-07-04 03:51:33|usa_0967|AAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:34|usa_0968|VSH|price|0|1.6895|2.1654|1.871|2.0602|1.8012|1.6911|1.9613|1.8512|2.5532|2.7626|3.1437|3.7811|3.5335|3.9524|3.1144|3.4002|4.5107|4.349|4.2158|3.8717|5.1274|5.8693|5.9644|5.4343|5.0728|5.149|4.7872|4.9299|5.3964|6.4313|3.2727|4.2621|5.4418|6.3132|6.0735|5.7538|7.0723|8.307|9.3979|11.4537|10.3629|12.7311|11.8061|12.3789|12.9955|14.9404|16.6519|18.1337|21.8074|28.0735|32.6376|24.4774|20.9813|19.2773|18.8691|18.9703|18.154|24.7928|22.6507|20.1881|20.1342|16.1367|5.7873|6.9567|6.9867|12.594|14.2433|18.966|33.3592|34.1276|27.6619|13.6061|17.9015|20.6902|16.5522|17.5417|18.2974|19.7906|7.9163|10.0572|9.1577|11.8744|15.7605|20.6003|19.1969|16.6815|11.6045|13.5116|11.1817|10.678|10.7499|12.3781|12.8099|14.1503|12.63|12.1802|12.5761|14.2313|11.7215|10.2641|8.1501|7.9792|5.9552|3.0765|3.1305|6.1081|7.1066|7.5114|9.2026|6.9627|9.68|14.68|17.74|15.04|8.36|8.99|12.16|9.43|9.83|10.63|13.61|13.89|12.89|13.26|14.88|15.49|14.29|14.15|13.82|11.68|9.69|12.05|12.21|12.39|14.09|16.2|16.45|16.6|18.8|20.75|18.6|23.2|20.35|18.01|18.47|16.52|16.93|21.29|14.41|15.27|15.57|20.71|24.08|22.55|20.09|21.87|19.6|17.82|17.79|21.57|22.62|29.4|24.72|23.97|22.68|22.3|18.91|16.94|15.9|15.88|
2025-07-04 03:51:40|usa_0970|AXTA|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|25.63|23.7|21.68|25.63|28.7|32.36|26.46|34.21|34.28|33.76|37.25|34.01|34.18|29.99|
2025-07-04 03:51:42|usa_0971|COMM|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|9.11|8.33|8.82|12.9|15.23|21.52|13.51|11.07|8.15|6.45|9.59|7.08|5.97|5.24|3.09|2.85|1.27|1.12|6.11|5.51|5.37|7.33|
2025-07-04 03:51:45|usa_0972|DLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|23.5|22.41|15.95|17|20.72|23.3|19.17|31.15|34.77|35.31|33.8|51.37|35.7|39.33|40.54|32.22|32.86|36.7|39.33|47.42|58.76|63.47|60.08|67.4|47.55|41.9|30.26|31.02|38.35|41.54|35|29.29|32.92|33.48|34.53|38.48|44.42|42.17|43.64|44.17|39.25|39.77|31.73|34.6|41.21|46.77|52.24|46.07|51.01|49.3|57.92|61.87|65.65|62.74|68.9|60.45|64.64|64.59|63.16|68.38|50.57|66.23|66.05|96.17|99.65|99.93|91.51|94.6|76.18|73.15|71.99|69.45|83.36|82.3|82.38|86.4|83.65|78.5|71.88|78.28|82.28|74.16|
2025-07-04 03:51:49|usa_0973|IBKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.655|6.7825|6.9375|8.1|6.79|8.0325|5.41|4.015|3.975|3.8725|5.005|4.455|4.065|4.2025|4.2825|4.5075|3.955|3.8925|3.5975|3.74|4.2575|3.5975|3.585|3.395|3.735|4.0325|4.5675|6.165|5.5025|5.8225|6.5525|7.3425|8.56|10.215|9.745|10.915|9.71|8.575|8.9125|9.385|8.8125|9.3175|10.86|15.04|17.9375|16.2475|14.505|13.4875|13.235|13.0875|12.925|11.82|10.1675|10.49|11.9225|15.5775|19.5025|16.5525|14.8475|20.36|16.9875|14.375|16.8475|18.2625|20.585|20.2225|22.395|20.78|26.8675|30.5275|32.9525|45.125|43.1725|51.64|
2025-07-04 03:51:52|usa_0974|ROVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:53|usa_0975|ZNGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:54|usa_0976|LPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:55|usa_0977|GLNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7269|7.9201|13.1357|14.8227|18.1453|19.6134|19.1884|18.815|18.4544|16.3037|15.222|16.175|16.7545|17.4756|16.8189|16.703|16.3295|17.3726|22.1504|28.7183|27.7138|22.8716|20.9527|17.1022|7.8685|5.499|10.9078|13.7023|16.7287|11.8515|9.7612|11.9107|15.15|24.15|33.52|35.53|44.59|39.27|33.53|39.83|36.27|35.19|32.07|37.73|35.8|40.85|59.35|72.5|35.71|34.05|46.915|32.45|15.48|20.41|15.18|21.29|23.02|27.16|21.85|20.49|29.85|27.35|28.42|26.36|22.76|22.33|17|12.99|14.1|7.36|7.345|12.89|9.32|11.64|13.33|10.83|12.41|20.83|23.28|26.05|22.68|21.22|19.98|23.36|23.44|24.11|30.73|33.46|42.8|35.04|41.52|
2025-07-04 03:51:59|usa_0979|BOKF|price|0||||||||||||||||||||||||||||||||||||||||||||13|10.25|9.875|10.5|11|11|11.19|11.75|11.5|10.25|11.125|11.875|13.5|14.75|17.625|19.565|19.405|24.44|23.625|21.69|23.565|25.75|25.25|19.5|20.19|18.5|17.56|18.5|21.25|24.56|26.9|30.19|31.51|33.9|33.46|32.5|32.39|32.67|38.59|37.95|38.72|41|39.27|44.61|48.76|40.68|46.12|48.17|45.43|47.55|49.67|52.6|54.98|49.53|53.42|51.41|51.7|52.23|53.45|48.41|40.4|34.5|37.67|46.32|47.52|52.44|47.47|45.13|53.4|51.68|54.77|46.89|54.93|56.28|58.2|59.1|54.46|62.3|64.05|63.35|66.32|69.05|66.6|66.48|60.04|61.22|69.58|64.71|59.79|54.62|62.7|68.97|83.04|78.27|84.13|89.08|92.32|98.99|94.01|97.28|73.33|81.55|75.48|79.15|87.4|42.56|56.44|51.51|68.48|89.32|86.6|89.55|105.49|93.95|75.58|88.86|103.79|84.41|80.78|79.98|85.65|92|91.64|104.62|106.45|104.15|97.63|
2025-07-04 03:52:03|usa_0980|AMD|price|0||||||||||||||||||||||||||||3.625|4.565|4.75|2.565|2.44|5.25|6|4.69|8.75|8.875|4.375|5.625|9.06|11.5|12.06|13.185|8.875|15.625|12.5|14.875|12.44|16.94|18.25|14.625|8.25|8.69|6.815|7.375|12.875|20.75|17.94|16.28|8.875|14.53|8.53|9.28|14.5|7.75|9.03|8.595|14.47|29.5|38.625|24|13.81|26.54|28.9|8.15|15.86|14.71|9.72|5.34|6.46|6.18|6.41|11.11|14.9|16.23|15.9|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|109.34|76.47|63.36|64.77|98.01|113.91|102.82|147.41|180.49|162.21|164.08|120.79|102.74|141.9|
2025-07-04 03:52:08|usa_0981|KN|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|22.75|17.49|12.32|16.37|16.47|17.56|14.66|18.33|15.7|16.79|18.04|19.98|15.35|17.59|
2025-07-04 03:52:11|usa_0982|ANF|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11|6.875|7.315|9.94|13|15.565|22.25|23.22|19.845|38.375|47.405|41.5|27.25|21.38|11|16|23.56|29.81|33.3|38.82|18.82|26.55|30|22.6|17.82|27.84|32.88|32.09|28.5|25.9|31.45|36.88|39.18|50.12|53.95|72.05|51.99|66.39|60.73|52.96|76.65|79.54|81.66|69.9|79.2|79.59|74.31|55.22|28.96|17.85|27.06|28.59|32.82|31.54|43.73|36.94|42.86|50.41|70.8|73.12|74.4|45.94|50.17|33.8|30.58|50|49.56|49.87|37.48|35.38|36.76|39.34|33.48|25.52|22.48|20.09|21.19|26.24|26.73|20.71|14.61|11.61|11.99|9.84|13.43|20.71|25.62|23.69|19.7|21.67|29.89|18.93|16.19|16.36|10.58|9.63|14.22|23.07|37.49|37.81|39.54|39|34.58|17.81|17.58|28.96|23.54|39.61|60.82|101.9|121.52|147.48|131.79|119.38|69.42|91.67|
2025-07-04 03:52:15|usa_0983|NAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:16|usa_0984|COTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.24|15.98|15.49|14.99|16.75|16.55|20.84|24.27|31.97|27.06|25.44|27.66|25.71|23.82|18.49|18.58|18.81|16.31|19.85|18.25|14.16|12.55|6.49|11.5|13.19|10.42|11.25|5.16|4.47|2.65|6.86|9.15|8.91|8.03|10.48|9.42|8|6.86|8.47|11.78|12.44|11.02|12.43|11.82|10.04|9.51|6.99|5.45|4.71|
2025-07-04 03:52:19|usa_0985|SPWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|9.7|9.7|9.7023|9.7703|9.8|9.9|10.08|10.3|10.6|2.06|1.605|0.631|1.2|2.93|1.81|1.54|1.76|
2025-07-04 03:52:21|usa_0986|PPC|price|0|||||||||||||||7.2882|6.4873|8.4094|6.4873|5.2859|2.5629|3.0434|3.4439|3.8443|3.8443|4.485|5.0457|6.1669|4.4049|5.1257|5.1257|3.6841|3.524|4.8855|4.6452|4.3249|4.1647|4.1647|4.485|4.0846|3.9244|5.7665|5.1257|5.2859|4.4049|5.6063|4.0846|6.1669|6.247|5.2859|4.9656|5.0457|4.4049|4.5651|5.7665|5.5262|5.5262|6.0868|7.5685|9.5307|9.9712|9.3305|12.8144|13.335|12.7743|10.5318|19.2216|8.6875|8.3125|6.3125|7.125|6.875|7.8125|9.85|12.55|13.8|13.55|14.02|14|9.3|8.2|7.98|9.67|12.5|16.33|22.43|28.94|27.08|30.68|35.72|34.13|36.4|33.16|21.67|25.8|27.35|29.43|33.19|38.17|34.73|28.95|20.23|12.99|2.49|0.63|1.8|4.99|6.75|8.9|10.64|6.57|5.62|7.09|7.71|5.41|4.27|5.76|7.46|7.15|5.11|7.09|9.19|14.94|16.78|16.25|20.92|27.36|30.56|32.79|22.59|22.97|20.78|22.09|25.4|25.48|21.12|18.99|22.505|21.92|28.41|31.06|24.61|20.13|18.09|15.51|22.29|25.39|32.045|32.715|18.12|16.89|14.965|19.61|23.79|22.18|29.08|28.2|25.1|31.23|23.02|23.73|23.18|21.49|22.83|27.66|34.32|38.49|46.05|45.39|54.51|44.98|
2025-07-04 03:52:26|usa_0987|UNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:27|usa_0988|BTU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.39|23.49|29.52|38.71|36.48|44.5|41.18|30.48|28.33|22.8|14.5|9.12|2.9|2.88|2.44|2.27|2.73|6.92|13.91|10.69|23.71|23.8|22.26|29.4|25.6|21.07|24.55|24.97|24.25|21.59|26|19.96|13.72|12.9|
2025-07-04 03:52:30|usa_0989|MORN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.95|28.07|30.08|34.35|40.98|38.25|36.94|45.21|52.43|46.78|62.92|80.85|61.13|73.3|56.09|33.12|31.65|39.66|48.56|48.2|48.09|45.23|44.27|53.42|58.25|59.86|56.22|58.97|62.31|58.45|62.63|63.81|69.87|74.97|78.67|79.89|82.31|71.53|67.9|65.94|74.91|78.87|79.74|80.54|87.33|80.89|78.69|75.1|77.62|76.95|85.07|97.18|94.84|134.08|126.17|106.73|125.99|143.38|146.21|153.79|117.08|148.51|159.3|220.52|227.3|248.43|268.03|336.68|279.88|230.72|209.97|211.325|186.34|203.52|233.58|278.81|308.15|288.46|317.27|342|298.12|313.93|
2025-07-04 03:52:33|usa_0990|MRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|20.23|24.33|27.42|30.6|27.68|26.55|32.26|26.04|28.43|24.36|15.4|11.63|15.44|12.72|13.1|13.34|13.22|14.01|21.45|17.41|15.7|17.39|16.84|17.39|21.15|19.44|12.51|17.68|16.68|13.3|13.71|3.52|5.64|4.28|6.61|9.03|10.03|7.43|6.67|11.63|9.47|7.49|11.93|9.47|10.11|10.31|10.79|12.56|12.26|12.64|12.55|11.64|12.87|
2025-07-04 03:52:36|usa_0991|SEAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:37|usa_0992|BRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.24|21.18|23|22.37|25.07|26.12|23.13|23.34|25.94|25.41|26.99|28.5|24.11|21.13|18.25|18.7|18.45|15.5|17.66|17.08|14.79|18.37|18.11|19.83|21.61|9.5|12.82|11.66|16.22|20.68|23.01|22.62|24.91|26.38|20.93|18.38|22.57|20.41|21.69|20.83|23.55|23.27|22.76|27.4|27.75|26.11|26.07|
2025-07-04 03:52:40|usa_0993|SERV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|1.95|7.95|13.5|5.75|11.44|
2025-07-04 03:52:41|usa_0995|MBI|price|0||||||||||||||||||||||||||||8.2|8.9033|11.71|7.18|8.1533|10.2533|8.95|12.2767|14.1533|14.3867|15.9867|16.8967|18.8867|20.25|19.7167|22.94|18.96|18.21|19.1267|19.8767|18.71|20.96|22.1667|23.5|25|25|25.96|28.5833|33.75|31.96|37.6267|41.8133|44.5867|51.6667|49.92|35.7933|43.7067|38.6667|43.1667|31.0867|35.2067|34.7067|32.1267|47.42|49.42|53.7867|55.68|50|53.63|54.69|56.53|39.95|43.86|38.64|48.75|54.97|59.23|62.7|57.12|58.21|63.28|52.28|59.31|60.62|60.16|60.13|58.55|61.44|73.06|65.49|62.22|61.05|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|15.39|12.35|9.2|12.85|9.26|8.64|7.21|6.12|6.76|5.49|3.57|6.46|4.98|4.34|
2025-07-04 03:52:46|usa_0996|MCY|price|0|||||||||||4.875|4.9375|5.5938|5.1875|4.8438|4.3438|5.4688|4.125|4.5625|3.4688|3.4375|3|3.5|3.125|3.4688|3.9688|3.75|3.7188|3.5|4.5938|4.1563|5.4375|8.3125|7.125|7.0625|7.625|7.5625|10.25|10.875|13.875|16.125|16.0625|19.375|15|13.5|15|14.375|14.375|14.375|17.188|19.063|23.875|20.813|21.875|23.5|26.25|30.5|36.375|43.75|55.25|62.563|64.438|37.5|43.8125|34.875|34|27.5625|22.25|29.5|23.625|28.3125|43.875|32.5|34.97|39.7|43.66|46.5|48.5|42.8|37.58|37.95|45.65|44.78|46.55|49.93|49.9511|52.89|59.92|55.26|54.52|59.99|58.22|54.9|56.37|49.61|52.73|53.04|55.11|53.93|49.81|44.31|46.72|54.75|45.99|29.7|33.43|36.18|39.26|43.72|41.44|40.87|43.01|39.13|39.49|38.35|45.62|43.74|41.67|38.65|39.69|37.93|43.96|48.31|49.71|45.08|47.04|48.81|56.67|57.75|55.65|50.51|46.57|55.5|53.16|54.85|60.21|60.99|54|56.69|53.44|45.87|45.56|50.16|51.71|50.07|62.5|55.88|48.73|40.72|40.75|41.37|52.21|60.81|64.95|55.67|53.06|55|44.3|28.42|34.2|31.74|30.27|28.03|37.31|51.6|53.14|62.98|66.48|55.9|67.34|
2025-07-04 03:52:52|usa_0997|LBRDA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.9|50.59|56.48|50.97|50.19|51.53|58.16|59.4|70.46|72.46|85.09|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|136.7|111.31|76.39|73.55|78.98|77.69|89.24|80.36|56.8|53.26|77.74|75.61|85.04|95.03|
2025-07-04 03:52:54|usa_0998|ARMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.651|20.9111|18.651|19.4556|22.6226|23.0907|22.6518|21.072|23.8148|24.0561|23.4637|27.5742|26.4113|26.9306|29.9879|29.4832|31.3995|29.0224|27.3402|31.4142|20.955|21.6132|25.0948|31.1801|31.7433|14.4381|16.5884|19.3459|27.7864|27.6328|27.2451|24.5608|26.8575|27.6986|22.5348|23.9026|29.9879|25.6579|30.5877|25.3873|27.87|32.06|33.67|38.44|37.43|34.2|40.86|
2025-07-04 03:52:57|usa_0999|APAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.45|50.25|52.05|64.86|63.06|57.21|51.83|50.53|45.94|47.55|35.23|36.4|30.68|27.28|27.15|29.55|27.15|30.55|32.6|39.55|32.75|29.7|32.85|21.76|25.17|26.11|28.33|32.32|21.8|32.5|38.7|49.38|51.39|50.54|50.52|47.89|39.85|37.17|28.48|30.59|31.2|38.12|36.76|45.19|45.56|40.56|43.16|43.97|39.12|43.72|
2025-07-04 03:53:00|usa_1000|GEF|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|13.25|15.5|13.875|15.3125|12.75|15.5|17.4375|17.75|19.25|19.75|16|14.094|12.6875|12.375|14.25|13.969|16.5|12.6875|16|12.844|14.46|16.25|12.4|16.525|17.76|12.41|12.695|10.31|10.225|11.8|16.265|18.905|16.435|18.58|20.775|28.97|34.685|31.5|30.5|32.56|32.39|34.605|46.855|57.155|55.6|55|63.6|65.53|64.6|60.84|40.58|30.26|45.27|51.33|53.52|48.36|59.18|59.63|58.74|63.05|62.1|61.05|44.78|48.45|53.64|43.26|41.96|46.98|48.17|55.32|53.49|50.63|54.19|50.18|44.06|38.2|40.76|30.99|32.78|26.43|34.7|40.13|46.86|57.58|58.62|56.09|55.53|59.12|58.52|54.45|47.3|39|39.52|34.96|39.17|40.42|33.89|34.79|40.59|45.16|60.51|60.62|64.68|59.16|60.68|70.62|66.21|71.43|62.79|73.97|63.5|62.61|61.28|66.68|62.44|61.22|52.48|69.8|
2025-07-04 03:53:04|usa_1001|LC|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|17.21|12.76|11.22|8.48|6.93|9.65|6.03|8.97|8.68|8.19|11.03|16.71|10.41|11.55|
2025-07-04 03:53:06|usa_1002|PINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.65|38.01|32.83|28.89|32.86|33.38|37.58|38.46|33.4|35.12|32.8|31.53|32.1|30.64|31.85|34.98|32.85|29.47|31.34|36.4|45.27|37.35|34.57|39.44|33.94|37.88|32.72|34.28|32.21|35|33.97|34.88|38.9|41.2|35.8|36.28|33.06|34.56|32.11|27.28|21.99|22.34|21.8|18.37|19.99|21.8|19.02|21.85|
2025-07-04 03:53:08|usa_1003|TDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.71|27.11|24.19|28.84|29.7|31.4|19.48|22.54|23.02|16.05|19.26|6.71|5.28|6.81|8.79|12.42|12.01|12.32|10.67|21.3|22.88|21.3|33.64|44.29|47.34|72.99|75.74|92.2|92.19|77.38|54.71|43.51|44.84|
2025-07-04 03:53:11|usa_1005|TFSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.79|12.18|12.66|11.94|12.12|11.59|13.3|12.65|12.62|10.88|11.81|12.16|13.58|12.56|9.35|8.73|10.62|9.34|7.79|9|9.55|9.38|9.0697|9.35|10.8|11.14|11.27|12.09|12.38|14.26|14.46|14.96|14.73|16.825|17.14|19.22|17.42|16.52|17.66|19.14|16.55|15.48|15.42|14.98|15.41|16.19|15.3|15.41|16.24|17.54|18.13|19.57|15.63|14.45|14.68|17.62|20.62|19.9|18.99|17.87|16.92|13.39|13.53|14.41|12.63|12.68|11.77|14.77|12.6|12.36|12.83|12.74|12.28|12.68|
2025-07-04 03:53:14|usa_1006|SABR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.84|19.59|18.3|20.47|23.88|23.8|27.01|28.19|28.58|26.48|27.54|24.9|21.56|22.24|18.23|20.71|21.27|24.68|26.28|21.5|21.39|22.61|22.85|22.44|5.93|8.06|6.5|11.77|15.07|12.21|11.93|8.7|11.47|6.19|5.1|5.71|3.77|3.14|4.64|4.53|2.42|2.68|3.72|3.67|3.06|2.93|
2025-07-04 03:53:17|usa_1007|TMST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:18|usa_1008|CNA|price|0||||||||||||||||||||||||||||28.6667|24.9567|24.5|18.1667|22.8733|28.8333|26.5833|28.5833|32.6667|27.1267|28.1667|31.0833|32.6667|31.75|31.5|28.3333|25.8333|21.5|20.5|21|21.6267|25.1667|28.71|35.3333|37.8333|37.0833|34.3333|31.96|35.6667|35.75|35.1667|42.3133|42.5833|50|46.56|37.5|40.25|38.81|40.31|35|38.94|32.31|34|38.25|38.75|35.01|39.45|27.04|29.17|29.7|26.5|25|25.6|22.4|24.6|21.02|24.1|27.56|29.59|24.01|26.75|28.06|28.42|29.87|32.73|31.84|32.96|36.02|40.32|43.09|47.69|39.32|33.72|25.79|25.15|26.24|16.44|9.16|15.47|24.14|24|26.72|25.56|27.99|27.05|29.55|29.05|22.47|26.75|29.33|27.72|26.8|28.01|32.69|32.62|38.18|42.89|42.72|40.42|38.03|38.71|41.43|38.21|34.93|35.15|32.18|31.42|34.41|41.5|44.17|48.75|50.25|53.05|49.35|45.68|45.65|44.15|43.35|47.07|49.25|44.81|31.04|32.15|29.99|38.96|44.63|45.49|41.96|44.08|48.62|44.9|36.9|42.28|39.03|38.62|39.35|42.31|45.42|46.07|48.94|48.37|50.79|46.53|
2025-07-04 03:53:24|usa_1009|VEEV|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|180.22|206.94|166.68|170.55|178.84|200.98|194.78|207.41|200.52|192.43|212.23|233.26|225.77|284.36|
2025-07-04 03:53:27|usa_1010|OCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:28|usa_1011|RES|price|0||||||||||||||||||||||||||||0.2729|0.341|0.4344|0.4158|0.4282|0.5211|0.4963|0.4777|0.422|0.3663|0.3849|0.3162|0.3286|0.3534|0.422|0.3911|0.422|0.4065|0.4256|0.3936|0.3936|0.3869|0.4643|0.4065|0.471|0.5355|0.5933|0.5871|0.7739|0.7419|0.761|1.4383|1.2186|1.264|1.2898|0.9162|0.7615|0.6645|0.9028|0.7161|0.5933|0.974|1.0896|1.2124|1.4961|1.6171|1.87|1.6369|2.3243|1.9621|1.5539|1.3037|1.5276|1.2049|1.4486|1.3169|1.4472|1.467|2.0793|2.3546|3.308|3.0005|3.3422|5.0884|7.8044|6.7704|7.1941|5.4281|7.5022|7.4044|7.5733|6.3156|5.2044|6.7511|7.4667|6.2489|4.3378|2.9467|3.7111|4.6578|4.6222|4.9467|6.0667|9.4044|12.08|16.88|16.36|10.88|12.1667|10.61|11.89|11.89|12.24|15.17|13.81|15.47|17.85|20.42|23.49|21.96|13.04|12.81|13.83|8.85|11.95|14.18|15.53|16.8|19.81|18.31|20.21|24.79|25.53|18.03|14.57|15.48|9.87|11.41|7.21|5.61|5.24|2.06|3.08|2.64|3.15|5.4|4.95|4.86|4.54|10.67|6.91|6.93|8.89|7.69|7.15|8.94|7.28|7.74|6.25|6.36|5.94|5.5|4.73|
2025-07-04 03:53:34|usa_1012|SD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1|33.89|38.85|68.54|23.84|6.15|7.01|10.15|12.73|9.6|7.56|5.83|4.55|7.4|11.48|10.76|6.76|8.09|7.96|6.37|7.28|6.25|5.68|4.82|5.81|5.87|6.42|7.08|4.85|1.9|1.64|0.8298|0.3703|0.1948|0.114|0.0181|0.0078|23.83|17.02|16.76|19.2|18.83|14.87|17.36|11.26|7.54|8.29|6.37|5.67|4.2|0.8147|1.26|1.84|3.09|4.14|6.13|10.52|10.74|15.05|17.36|17.28|17.14|14.51|13.61|15.5|14.19|14.22|12.93|12.08|10.69|11.69|11.27|
2025-07-04 03:53:37|usa_1013|KOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.24|17.34|11.71|12.47|13.24|10.9|11.39|12.56|11.08|10.31|10.62|11.15|10.77|11.03|9.96|8.37|7.91|8.74|5.43|5.09|5.56|5.78|5.67|6.55|6.17|5.93|8.13|6.94|6.09|8.13|9.31|3.89|6.23|6.32|6.3|5.5|0.5292|1.9|1.28|2.37|3.07|3.4|2.31|3.53|6.56|6.72|6|6.37|6.88|5.42|7.14|7.04|6|5.4|4.37|3.1|2.27|1.94|
2025-07-04 03:53:40|usa_1014|GPRO|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|2.62|4.76|4.62|8.23|11.44|11.55|9.68|10.67|8.82|5.81|4.95|4.9|4.79|4.12|3.19|3.5|2.23|1.31|1.33|1.11|0.6903|0.7513|
2025-07-04 03:53:43|usa_1017|CLF|price|0||||||||||||||||||||||||||||2.0275|2.4362|2.3075|1.6338|1.985|2.61|2.6987|2.8188|3.17|3.2138|3.0412|3.0913|3.23|3.0063|3.1938|3.1338|3.7975|5.3913|4.75|4.8438|4.625|4.8125|4.8125|5.1413|5.125|5.5313|4.8913|5|5.6725|5.2813|5.0938|5.4538|5.7263|6.7188|6.7038|4.875|5.0388|4.2575|4.0475|3.8912|3.8912|2.9537|3.2262|2.86|2.695|2.25|2.3125|1.8|2.2875|2.7437|3.3825|3.0063|2.4813|2.3312|2.2313|3.2|6.3688|8.1788|7.0488|10.1088|12.9825|18.2175|14.44|21.7775|22.1425|21.78|19.8225|19.055|24.22|32.005|38.835|43.985|50.4|59.91|119.19|52.94|25.61|18.16|24.47|32.36|46.09|70.95|47.16|63.92|78.01|98.28|92.45|51.17|62.35|69.26|49.29|39.13|38.57|19.01|16.25|20.5|26.21|20.46|15.05|10.38|7.14|4.81|4.33|2.44|1.58|3|5.67|5.85|8.41|8.21|6.92|7.15|7.21|6.95|8.43|12.66|7.69|9.99|10.67|7.22|8.4|3.95|5.52|6.42|14.56|20.11|21.56|19.81|21.77|32.21|15.37|13.47|16.11|18.33|16.76|15.63|20.42|22.74|15.39|12.77|9.4|8.22|7.6|
2025-07-04 03:53:48|usa_1018|MIK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:49|usa_1019|ANAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:50|usa_1020|INOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2414|27.035|28.015|28.371|29.495|28.63|30.1342|32.2439|
2025-07-04 03:53:51|usa_1021|ZAYO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:52|usa_1022|RYAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|29.05|22.3|15.13|16.09|6.12|9.66|9.79|12.94|12.74|15.49|12.92|15.52|13.7|20.71|21.37|16.62|19.68|10.22|13.56|6.09|3.98|3.84|1.06|2.81|3.21|6.25|9.08|6.52|7.56|5.55|6.58|2.59|3.56|8.73|6.05|4.08|3.23|4.12|4.77|5.33|8.5|7.57|5.56|3.86|
2025-07-04 03:53:55|usa_1023|FI|price|0||||||||||||||||||||||||||||||||||||||||||||1.4259|1.5096|1.5185|1.5926|1.5926|1.963|2.0837|2.1393|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3059|3.2504|3.6393|4.6948|4.7189|5.1178|5.7156|5.9589|5.2183|5.4167|6.385|6.1983|7.2083|9.98|7.9067|7.4533|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|101.4|88.97|93.57|101.07|113.03|126.15|112.96|132.84|159.82|149.04|179.65|205.42|220.83|172.41|
2025-07-04 03:54:00|usa_1024|AVX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:00|usa_1025|TMHC|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|34.93|29.12|23.02|24.37|29.7|36.8|47.71|42.47|54.22|61.31|55.24|70.27|61.1|60.82|61.5|
2025-07-04 03:54:03|usa_1027|CVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0997|21.0404|21.8538|22.3275|9.8409|3.2445|4.4691|6.0243|11.119|6.0601|7.8209|7.0433|7.2399|13.3268|20.4236|21.5767|20.3879|16.6786|23.8291|22.6582|32.9102|44.0025|49.1598|42.8763|35.8419|38.0228|37.0575|43.7075|39.9803|35.4129|38.0407|34.966|34.7157|35.6185|23.257|15.4898|12.6832|19.1276|17.3847|17.9567|22.6403|32.8477|26.4569|33.8845|36.0475|27.7887|36.8251|43.4394|39.5781|37.0754|13.5502|19.3332|11.0744|12.3257|17.3936|19.28|16.47|16.21|25.08|36.69|27.99|31.67|32.32|26.92|34.63|31.65|34.87|26.95|23.15|18.01|19.82|27.51|
2025-07-04 03:54:06|usa_1029|USM|price|0|||||||||||||||||||||||||||||||||||||23|18.5|19|21.88|24.38|27.75|34.63|35|25.38|24.88|30.5|32.75|30.25|30.25|36.5|33.75|34.5|31|30.25|27.88|24.88|29.63|36.88|31|33.94|30.75|29.81|38|44|53.5|68|100.94|71|63|70|60.25|63.5|57.65|49.5|45.25|41|25.45|29.58|25.02|23.61|25.45|29.1|35.5|38.65|38.55|43.15|44.76|45.63|49.94|53.42|49.4|59.36|60.6|59.7|69.59|73.45|90.6|98.2|84.1|55|56.55|46.92|43.24|33.34|38.45|39.07|42.41|41.38|41.15|45.97|49.94|51.49|48.42|39.65|43.63|40.93|38.62|39.13|35.24|36|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|30.23|28.96|26.03|20.85|20.73|17.63|42.97|41.54|36.5|55.82|54.65|62.72|69.15|63.97|
2025-07-04 03:54:11|usa_1030|CCO|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|3.75|1.13|1.66|1|1.12|1.37|1.46|1.83|1.56|1.32|1.71|1.39|1.14|1.16|
2025-07-04 03:54:15|usa_1031|EPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:16|usa_1032|ANET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9094|5.5206|3.79|4.4081|5.1087|3.8044|4.9188|3.8681|3.875|5.395|6.1137|8.3731|9.5512|11.6594|14.9688|15.3212|15.8931|16.5831|12.86|19.6537|15.3987|14.8775|12.7125|12.6594|13.1269|13.1538|17.9688|18.6788|22.735|21.6612|36.2225|35.2|23.815|27.73|29.715|40.75|39.0325|45.4|59.4325|72.1025|86.9825|95.065|113.03|81.66|96.31|
2025-07-04 03:54:19|usa_1033|VRTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:20|usa_1034|VEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:21|usa_2_0000|ADNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.51|57.6|72.29|63.2|84.17|78.78|59.57|49.85|40.8|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|40.78|31.61|31.22|33.68|39.6|37.81|35.7|36.53|33.17|24.74|23.7|17.44|12.81|19.41|
2025-07-04 03:54:23|usa_2_0001|AGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:24|usa_2_0002|AGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:25|usa_2_0003|APLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.24|18.87|18.28|19.97|19.81|18.81|18.57|19.98|19.1|19.02|18.78|19.7|17.38|18.23|17.34|14.35|16.3|15.7|16.28|16.25|9.26|9.83|9.61|12.99|14.57|15.26|16.07|16.21|18.37|14.74|14.62|15.55|14.88|14.66|15.32|17.02|16.52|14.35|15.14|15.44|12.87|11.78|
2025-07-04 03:54:28|usa_2_0004|APTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4418|17.9243|26.4342|23.9382|26.1829|30.2703|36.2506|41.05|47.8093|50.2467|56.5453|56.5788|51.3774|61.8723|66.789|74.1597|61.0934|70.9517|61.9142|57.9357|57.2908|56.3527|67.325|70.6251|82.7366|85.87|82.82|99.58|84.14|61.44|79.49|78.42|86.88|96.35|51.28|78.76|91.92|125.04|137.29|151.64|154.21|163.21|117.94|92.77|90.85|90.28|107.76|101.17|101.85|89.63|79.01|67.54|69.67|60.07|62.45|68.22|
2025-07-04 03:54:31|usa_2_0005|APY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:32|usa_2_0006|ARD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:33|usa_2_0007|ARNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:34|usa_2_0008|ATH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:34|usa_2_0009|BF.A|price|1|4.7477|3.998|4.1854|3.8856|3.2984|3.3983|3.5857|4.1667|4.148|4.8163|4.4853|5.666|6.3156|7.084|6.7342|8.3022|5.6334|5.7|3.8833|4.7667|6.1|5.8|6.7334|8.1|8.4|10|9.8167|9.2334|8.1167|9.3667|8.7001|9.3667|10.3334|10.6|10|11.8|10.8334|11.1667|11.1667|10.2667|10.1667|10.0167|9.9667|11.4667|11.7167|3.7333|4.1|4.1|4.3333|4.5168|5.0835|4.8667|5.2|4.8333|5.7|5.8501|6.7333|6.2917|6.3501|6.6|7.0083|7.475|8.35|8.8333|8.9833|7.5833|8.4167|6.8|7.0667|6.7333|8.05|8.7667|8.1667|9.1333|8.0867|8.8333|10.4533|8.9667|9.8|8.6533|10.38|10.6933|11.572|13.2533|13.12|12.4853|12.2773|13.6|14.9867|16.368|17.416|19.48|20.1227|19.7147|19.4|18.3547|17.7653|18.7547|20.5947|17.304|18.7333|19.3067|12|12.6667|12.9867|12.4944|13.6453|14.2373|16.008|17.096|16.2133|17.72|18.6853|19.0187|19.4267|21.1893|22.5573|24.2667|24.476|26.256|28.244|29.5316|28.832|30.808|35.652|34.48|36.356|35.488|36.932|47.796|45.9|42.516|41.484|42.264|38.8|37.424|38.448|41.232|45.864|55.2|53.37|53.27|46.37|47.03|52.3|53.36|62.15|64.27|56.72|63.24|62.75|66.12|71.35|66.89|64.03|62.64|62.42|72.4|68.77|66.5|65.88|71.91|57.42|56.37|49.07|45.59|43.58|33.32|34.61|28.84|
2025-07-04 03:54:41|usa_2_0010|BHF|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|53.89|41.84|42.82|50.79|42.42|45.8|48.1|53.58|51.19|43.55|44.63|48.22|57.55|53.85|
2025-07-04 03:54:43|usa_2_0011|BHGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:44|usa_2_0012|BKI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:45|usa_2_0013|BKNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||497.279|693.3586|386.9992|284.2794|479.999|227.9395|71.2799|7.86|15.18|54.2999|22.74|34.9199|31.3799|16.74|8.76|9.6|9.84|22.32|29.04|17.9|26.96|26.93|22.17|23.59|25.2|23.33|19.32|22.32|24.84|29.86|36.79|43.61|53.26|68.74|88.75|114.86|120.86|115.46|68.43|73.65|78.78|111.55|165.82|218.41|255|176.54|348.34|399.55|506.44|511.93|449.46|467.71|717.5|664.52|619.07|620.39|688.16|826.67|1010.95|1162.4|1191.89|1203|1158.58|1140.21|1164.15|1151.37|1236.86|1274.95|1288.96|1248.41|1471.49|1466.06|1779.97|1870.52|1830.82|1737.74|2080.39|2027.09|1984|1722.42|1744.91|1874.71|1962.61|2053.73|1345.32|1592.34|1710.68|2227.27|2329.84|2188.09|2373.87|2399.23|2348.45|1748.99|1643.21|2015.28|2652.41|2700.33|3083.95|3547.22|3627.88|3961.5|4212.12|4968.42|4606.91|5789.24|
2025-07-04 03:54:49|usa_2_0014|BPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:50|usa_2_0015|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-04 03:54:55|usa_2_0016|BWXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9943|15.6777|18.0533|22.6471|19.7563|13.2663|17.3521|18.8261|16.9728|18.6043|18.3538|20.0139|21.4736|24.4503|24.5934|23.4772|23.2267|20.0855|21.9673|21.9101|23.3841|25.18|32.23|33.85|34.79|38.37|40.17|47.14|46.65|54.53|60.21|64.32|62.2|63.31|37.57|49.57|51.03|60.28|63.1|42.28|56.19|58.42|60.31|64.56|57.67|54.68|48.18|54.78|53.14|52.64|58.16|62.63|69.84|75.19|77.01|101.09|94.25|97.77|112.87|98.96|144.06|
2025-07-04 03:54:58|usa_2_0017|CABO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415|424.51|449.62|436.03|489.27|578.87|613.53|626.9|711.59|712.5|709.41|686.27|726.25|877.7|816.43|981.38|1129.56|1253.17|1488.47|1644.01|1774.85|1805|2293.76|1770.47|1890.24|1813.11|1750.5|1555.73|1249.44|902.67|684.78|657.38|666.23|608.08|556.57|424.98|348.65|353.56|370.57|267.77|131.33|
2025-07-04 03:55:00|usa_2_0018|CBRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3333|7.7|10.6367|11.6733|14.6667|15.7133|19.8067|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|91.58|73.46|74.98|76.49|75.17|77.97|78.38|92.61|93.48|88.3|118.17|131.92|128.73|135.22|
2025-07-04 03:55:04|usa_2_0019|CC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|6.18|5.48|7.23|8.47|15.23|22.4|37.45|36.63|50.49|50.06|47.09|45.05|39.35|27.46|35.53|25.07|14.74|18.41|10.82|15.74|19.88|25.82|27.78|34.51|29.27|33.1|32.18|31.73|24.1|30.92|29.32|34.91|27.48|32.47|28.88|23.09|20.72|17.01|13.72|11.15|
2025-07-04 03:55:06|usa_2_0020|CDAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:07|usa_2_0021|CDEV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:08|usa_2_0022|CMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:09|usa_2_0023|CNDT|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|5.09|4.33|3.48|3.98|3.21|3.39|3.4|3.69|3.32|3.36|3.84|4.08|2.78|2.63|
2025-07-04 03:55:12|usa_2_0024|DOCU|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|84.39|60.21|50.23|60.64|49.15|52.53|39.39|60.92|57.29|55.9|68.99|96.73|82.03|79.005|
2025-07-04 03:55:14|usa_2_0025|DVMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:15|usa_2_0026|DWDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:16|usa_2_0027|DXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.75|78.54|84.79|94.9|101.97|78.5|94.84|52.13|63.9|53.62|30.94|37.2|14.5|15.04|17.85|24.34|31.26|38.94|34.29|32.43|33.1|30.53|24.08|25.98|24.83|26.06|20.35|22.85|21.06|18.84|20.72|20.2|17.08|15.17|
2025-07-04 03:55:21|usa_2_0028|EAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|18.46|18.76|11.31|12.91|11.2|12.79|11.67|8.27|7.98|7.14|9.73|11.91|11.5|10.78|11.84|10.59|7.54|4.29|4.78|4.62|5.03|3.71|2.11|1.3|0.9528|1|1.73|1.08|1.07|
2025-07-04 03:55:24|usa_2_0029|EHC|price|0||||||||||||||||||||||||||||9.6935|11.5156|15.6567|13.1721|16.5645|23.6077|18.2209|24.098|34.951|24.3498|19.3804|19.5096|26.2182|15.9019|16.7765|15.2857|25.0952|28.8222|26.089|39.0093|36.2265|40.3709|34.527|50.6872|57.9027|69.8291|71.5585|76.2694|76.7862|76.0507|99.1482|106.1053|110.3193|111.5517|106.1053|41.7424|61.3813|41.2256|59.1152|24.3696|21.388|22.6204|28.5836|32.0423|64.8399|51.2438|63.4883|64.6411|58.9165|57.048|50.8463|16.4982|16.697|0.3379|2.0672|11.7276|18.2474|16.3392|23.8528|20.2749|24.9659|21.2688|22.2626|16.4584|19.4798|19.8376|15.3056|19.7183|18.0089|16.7049|14.3992|13.9221|16.697|14.1447|13.2224|14.6536|8.7142|7.0604|11.4812|12.4353|14.9239|14.8683|14.8762|15.2658|16.4664|19.8614|20.8712|11.8708|14.0493|16.2835|18.4939|19.13|16.7844|20.9666|22.8987|27.4148|26.4925|28.5677|28.52|29.339|30.5793|35.2704|36.622|30.5078|27.6772|29.9194|30.8655|32.257|32.7897|34.038|38.4825|36.8526|39.2856|45.4555|53.8438|61.9776|49.0573|46.4335|50.3772|50.3135|55.0762|50.9099|49.2402|51.6652|65.7463|65.1182|62.0412|59.6638|51.8878|56.5391|44.565|45.23|59.81|54.1|67.71|67.16|66.72|82.58|85.79|96.64|92.35|101.28|122.63|
2025-07-04 03:55:29|usa_2_0030|EQH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.36|20.25|21.82|15.97|20.14|19.89|22.14|24.78|15.46|19.29|18.34|24.86|32.41|29.95|30.28|33.08|31.97|27.01|26.41|28.4|23.67|26.56|27.62|33.39|37.97|40.51|41.98|47.5|51.66|56.1|
2025-07-04 03:55:31|usa_2_0031|EVRG|price|0||||||||||||||||||||||||||||11.31|11.54|11.39|10.91|11.28|13.11|13.36|14.82|16.17|14.86|15.57|17.77|19.18|21.46|21.84|22.68|22.44|28.63|26.88|28.38|28.63|31.25|30.88|32.63|33.38|30.5|29.88|29.13|30.88|30|32.5|34.38|43|42.75|38.81|41.38|33.25|26.69|26.63|21.38|16.94|15.81|15.5|21.63|24.81|23.85|21.5|16.55|17.2|17.15|15.35|10.06|9.9|12.12|16.23|18.45|20.25|20.96|19.91|20.2|22.87|21.64|24.03|24.13|21.5|20.81|21.05|23.51|25.96|27.52|24.28|24.56|25.94|22.77|21.51|23.04|20.51|17.53|18.77|19.51|21.72|22.3|21.61|24.23|25.16|26.42|26.91|26.42|28.78|27.93|29.95|29.66|28.62|33.18|31.96|30.65|32.17|35.16|38.19|34.12|41.24|38.76|34.22|38.44|42.41|49.61|56.09|56.75|56.35|54.27|53.02|49.6|52.8|52.59|56.15|54.92|56.77|58.05|60.15|66.56|65.09|55.05|59.29|50.82|55.51|59.53|60.43|62.2|68.61|68.34|65.25|59.4|62.93|61.12|58.42|50.7|52.2|53.38|52.97|62.01|61.55|68.95|68.93|
2025-07-04 03:55:37|usa_2_0032|FDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:38|usa_2_0033|FHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|26.68|35.19|29.79|29|29.95|29.47|27.75|29.34|27.11|22.2|26.05|25.29|26.9|28.85|16.53|16.245|14.52|23.03|27.96|28.14|29.29|27.26|29.34|23.09|24.74|25.67|21.23|18.24|18.08|22.96|21.73|20.47|22.8|25.95|24.29|24.46|
2025-07-04 03:55:40|usa_2_0034|FND|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|94.06|67.53|71.49|69.79|93.41|102.5|89.9|115.27|129.65|100.72|122.77|99.9|80.4|76.68|
2025-07-04 03:55:43|usa_2_0035|FOX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2|35.31|32|36.8|23.77|26.84|27.82|28.785|35.84|35.04|36.86|34.77|37.56|30.22|28.71|28.66|30.13|32.15|28.63|27.64|28.6|31.77|38.84|46.63|52.71|51.31|
2025-07-04 03:55:45|usa_2_0036|FTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0837|32.5105|34.3058|37.5374|39.9185|44.2272|45.5878|48.2839|47.1122|53.317|42.0161|52.8446|50.791|42.1673|48.1201|32.8192|42.6209|48.0067|51.5067|53.7969|52.8627|54.618|56.976|47.6721|41.3816|44.1615|48.4556|49.9246|55.0399|55.4392|55.5145|64.8033|55.4241|59.6655|56.9911|54.7159|53.2394|
2025-07-04 03:55:47|usa_2_0037|FWONA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1485|17.5204|27.9737|31.0949|31.36|33.9807|35.2861|31.9881|28.6902|33.7843|34.6579|28.4546|33.4114|34.5401|38.7902|42.9715|25.3432|28.6411|32.047|38.4957|37.416|42.7065|45.9259|57.2724|59.9226|56.8013|51.6384|51.9721|66.1749|65.8412|55.46|57.9|59.7|64.95|72.29|84.94|80.35|95.52|
2025-07-04 03:55:50|usa_2_0038|FWONK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6978|17.4028|27.4119|31.1776|32.9473|35.8675|36.6934|33.7339|30.3517|35.602|36.3099|29.2406|34.4615|35.8773|40.8622|45.1932|26.7728|31.1776|34.7761|42.4943|42.7499|48.2264|50.0847|60.6345|66.2486|62.5517|57.4686|58.2355|72.8558|73.603|61.45|62.54|66.95|72.51|78.15|93.92|88.93|105.27|
2025-07-04 03:55:52|usa_2_0039|GDDY|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|75.95|88.44|70.22|82.5|85.25|69.11|70.7|74.65|74.82|71.25|72.88|106.59|122.08|140.24|156|203.45|184.19|179.49|
2025-07-04 03:55:54|usa_2_0040|GDI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:55|usa_2_0041|GLIBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:57|usa_2_0042|GTES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.51|16.36|19.11|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|15.35|11.08|9.84|11.27|13.42|13.2|11.71|13.49|17.74|15.76|17.84|20.67|18.42|22.85|
2025-07-04 03:55:59|usa_2_0043|HEI.A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3797||6.4514|7.4755|6.9018|6.9018|4.9766|2.9681|2.4265|2.7731|1.9065|2.5114|2.9117|3.3537|2.2687|2.3164|2.7454|1.9713|1.4413|1.6148|1.1611|1.7807|2.2783|2.4201|2.6319|2.806|2.915|3.4561|3.1877|3.9594|3.5526|4.2635|5.8091|5.4945|6.2894|6.4487|6.4907|6.973|9.087|7.3379|8.4368|5.9433|5.8867|6.1006|5.2324|5.9307|6.4718|7.0758|8.7923|7.5707|9.736|15.6303|14.5654|15.1552|16.1014|15.7901|13.2014|12.075|12.4846|13.9305|13.8527|16.4741|19.9475|19.9424|20.864|20.6387|23.424|24.151|23.4854|23.2243|22.3642|23.7568|26.2042|29.527|30.72|33.9456|39.232|45.472|48.704|52.68|57.72|64.75|66.66|70.03|89.43|105.39|95.27|96.15|72.33|76.55|93.5|106.31|126.28|121.29|125.68|109.7|116.64|127.68|127.3|133.68|134.23|140.35|127.13|141.47|165.85|190.11|192.01|190.33|200.93|254.235|
2025-07-04 03:56:03|usa_2_0044|HGV|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|53.49|37.37|34.45|38.37|42.08|44.94|39.2|40.92|47.75|39.4|38.05|39.6|37.37|40.9|
2025-07-04 03:56:06|usa_2_0045|HPE|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3015|10.1888|13.0057|15.3206|16.1822|16.9913|18.52|17.61|14.08|16.4|17.31|15.69|15.15|15.35|15.71|14.61|16.46|14.62|9.66|9.48|8.8|12.22|16.2|14.34|14.88|15.89|15.27|13.78|13.85|16.13|14.14|17.45|15.14|15.29|16.93|19.76|19.46|21.66|16.22|21.385|
2025-07-04 03:56:08|usa_2_0046|HUBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.88|45.38|31.88|27.25|27.38|25.5|25.06|26.5|23.3|29|29.16|29.38|32.9|34.15|29.07|35.14|31.3|33.1|36.49|44.1|40.13|46.71|44.83|52.3|51.1|44.1|46.93|45.12|51.26|47.65|47.9|45.21|48.24|54.22|57.12|51.6|43.69|39.87|35.05|32.68|26.96|32.06|42|47.3|50.43|39.69|50.75|60.13|71.03|64.95|49.54|66.86|78.58|77.94|80.74|84.63|97.11|99|104.74|108.9|119.87|123.15|120.53|106.83|109.62|108.28|84.95|101.04|105.93|105.47|107.74|116.7|120.05|113.17|116.02|135.34|121.78|105.74|133.57|99.34|117.98|130.4|131.4|147.82|114.74|125.36|136.84|156.79|186.89|186.84|180.67|208.27|183.77|178.58|223|234.68|243.31|331.56|313.41|328.93|415.05|365.48|428.35|418.89|330.91|408.41|
2025-07-04 03:56:13|usa_2_0047|IAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8785|8.0511|8.17|7.6095|7.5512|5.0471|6.702|5.2145|6.2288|27.801|30.3004|32.8547|27.6804|31.3199|39.9474|41.3616|38.5223|32.471|30.136|22.4622|22.5718|9.4826|8.7207|8.348|8.6823|11.0667|10.8365|12.4863|12.7604|14.8104|16.5479|16.8439|20.319|22.2539|22.961|27.5872|25.0603|28.8808|25.5975|24.0627|26.8582|29.681|32.9369|39.6076|37.7385|35.8584|33.6659|36.9711|41.8768|35.4144|33.1671|25.1316|30.8047|34.3237|36.4285|40.3859|56.4351|64.2568|69.5956|84.4717|88.5224|119.2284|91.1534|115.1668|120.1438|120.6316|134.7514|97.3308|177.264|65.0187|101.7213|133.3975|129.338|107.275|107.0526|85.1049|65.0768|49.9178|34.9235|42.1076|51.5325|44.1096|43.3763|42.503|38.3837|44.0519|35.0718|38.6803|37.12|
2025-07-04 03:56:17|usa_2_0048|IGT|price|0|||||||||||||||||||||||||||||0.2344|0.252|0.2109|0.2617|0.4492|0.6894|0.7931|1.4375|1.9844|1.6563|2.5469|3.18|4.0938|4.9688|4.985|3.6875|3.4225|2.36|2.5787|1.9688|1.6875|1.9225|1.6875|1.3438|1.7038|2.11|2.5625|2.2813|2.0313|2.2188|2.9063|3.1563|3.125|3.0313|2.32|3.0387|1.8288|2.3125|2.25|2.5387|2.7113|3.3125|4.2038|12|12.5875|15.6875|10.625|17.075|15.58|14.175|17.285|18.98|20.475|25.5825|28.15|35.7|44.96|38.6|35.95|34.38|26.66|28.15|27|30.78|35.22|37.94|41.5|46.2|40.38|39.7|43.1|43.93|40.21|24.98|17.18|11.89|9.22|15.9|21.48|18.77|18.45|15.7|14.45|17.69|16.23|17.58|14.53|17.2|16.79|15.75|13.09|14.17|16.5|16.71|18.93|18.16|14.06|15.91|16.87|17.25|17.41|17.76|15.33|16.18|18.25|18.74|24.38|25.52|23.7|18.3|24.55|26.51|26.73|23.24|19.75|14.63|12.99|12.97|14.21|14.97|5.95|8.9|11.13|16.94|16.05|23.96|26.32|28.91|24.68|18.56|15.8|22.68|26.8|31.89|30.32|27.41|22.59|20.46|21.3|17.66|16.26|15.81|
2025-07-04 03:56:22|usa_2_0049|INFO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8727|20.5403|19.4369|21.9381|
2025-07-04 03:56:24|usa_2_0050|INVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.57|21.69|21.57|22.66|23.39|22.67|22.82|22.72|20.01|24.33|27.07|29.07|29.97|21.19|27.53|28|29.11|32.25|37.52|38.54|45.34|40.47|35.78|33.9|29.73|29.46|34.07|31.7|34.41|34.9|35.34|35|32.1|34.47|33.83|
2025-07-04 03:56:26|usa_2_0051|IONS|price|0|||||||||||||||||||||||||||||||||9.5|10.25|16.75|13.75|11|8.25|6|9.75|6.13|6.38|6.25|6.75|7.12|6.75|5|4|6.62|12.62|11.62|13.12|11.62|18.75|16.12|18|15|14.56|17.81|12.31|15.25|13.69|11.38|12.94|9|10.19|11.19|6.25|14.06|14.5|11.5|10.62|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|37.04|37.02|44.23|37.77|35.74|41.03|45.36|50.59|43.35|47.66|40.06|34.96|30.17|39.51|
2025-07-04 03:56:30|usa_2_0052|IQV|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|231.21|216.99|181.61|204.89|198.89|214.66|202.21|231.92|252.57|212.75|234.79|199.39|177.39|158.58|
2025-07-04 03:56:33|usa_2_0053|JBGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|34.05|34.73|31.75|36.89|36.94|34.41|40.79|39.72|39.15|39.89|31.83|29.57|27.04|30.6|32.3|31.58|29.95|28.88|29.96|24.34|18.77|19.44|14.08|14.82|13.89|17.22|15.81|14.82|18.01|15.37|15.73|17.18|
2025-07-04 03:56:35|usa_2_0054|JEF|price|0.38461538461538||||||||||||||||||||||||||||1.0282|0.9786|0.9616|0.8446|1.2177|1.1733|1.1118|1.5012|2.1734|2.1904|2.4791|2.8129|3.6923|3.4925|3.8818|3.7826|5.6821|5.6081|5.386|5.7561|6.7925|6.6252|8.384|8.1619|7.3669|7.6985|6.9583|6.9968|8.1427|8.9954|9.8097|10.2538|11.6603|11.0859|9.8452|9.0694|8.9569|9.105|6.4223|6.9405|7.0323|6.902|7.9028|7.3669|9.5254|9.4899|9.6705|8.5809|10.5855|10.7927|9.9873|11.1066|10.5825|11.2813|11.4886|12.4361|15.776|14.5887|15.246|17.5141|15.2564|15.4474|17.5659|19.0805|26.4977|26.9818|24.4546|23.4242|26.1335|26.7731|33.3997|45.0008|40.1685|45.4982|39.7688|23.8417|13.2266|18.8584|21.7631|19.9599|22.0385|22.4826|19.6223|22.5803|33.3464|34.3413|29.9087|23.8328|23.1844|22.0829|19.2581|20.1642|24.3658|27.4393|23.8328|25.1741|24.8721|22.6692|21.9497|21.1235|19.8|21.1147|20.8926|17.7747|14.3637|14.8167|16.2202|16.5844|23.0955|22.5537|23.1222|22.4737|20.1908|21.3545|21.541|19.0716|16.691|18.2721|18.9472|17.7198|12.9743|13.0217|15.3755|18.5171|28.5681|30.8555|31.5009|40.8116|31.1782|29.1945|30.9124|32.6588|31.74|32.03|36.79|32.18|44.1|43.06|58.47|63.98|53.57|46.73|56.92|
2025-07-04 03:56:42|usa_2_0055|KDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|22.54|26.48|16.86|15.4|21.12|27.86|29.02|36.57|37.79|34.8|36|37.38|40.78|38.2|39.88|38.38|42.52|44.37|44.28|45.78|45.64|46.09|48.59|52.54|58.6|63.36|73.11|77.03|73.33|77.26|94.99|89.37|94.73|90.79|90.87|96.58|91.63|91.8|96.33|118.4|120.26|23.11|25.12|27.97|30.65|27|28.87|24.38|29.03|27.11|31.07|34.91|34.77|34.04|35.32|38.29|34.94|35.97|36.26|35.14|31.93|31.67|32.28|30.59|34.21|37.42|32.37|33.74|33.58|
2025-07-04 03:56:45|usa_2_0056|KHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1|44.65|51.51|54.34|55.53|53.63|56.03|59.3|57.44|63.93|61.94|85.675|74.31|74.69|76.44|84.77|87.12|87.58|90.81|87.51|80.83|78.11|63.18|63.21|57.1|43.29|32.02|30.84|28.41|31.63|24.77|33.18|28.84|34.66|39.2|41.33|36.31|35.66|38.63|38.14|34.26|40.68|37.42|35.02|34.49|36.74|35.6|32.27|34.99|30.68|29.52|25.82|
2025-07-04 03:56:48|usa_2_0057|LEN.B|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9415|27.0963|30.6366|41.6756|41.7707|37.0376|39.8223|41.9037|48.7087|48.9463|53.1661|50.9326|53.6128|41.9132|39.195|44.1752|46.4942|40.8678|26.507|13.3723|16.8128|14.969|8.6963|2.338|4.7236|7.1566|9.6277|9.4281|13.1822|13.3818|10.0554|11.462|15.7008|13.6574|10.5116|12.2508|17.2975|20.8236|24.4541|28.731|28.693|31.6678|24.4826|27.1723|34.6806|31.1831|30.0426|35.7545|38.2826|38.3777|40.6016|39.7748|31.1831|34.595|36.0397|33.1409|37.3607|40.9153|40.212|47.5492|43.1107|39.6227|40.25|33.1409|37.3702|39.4136|38.5012|43.9661|45.4393|43.8426|57.2814|58.2223|68.5153|73.2198|83.1802|85.9173|73.1913|57.9182|59.3913|66.4434|77.6107|89.662|101.9223|111.1223|136.2987|136.926|160.4583|156.6566|116.09|107.24||
2025-07-04 03:56:54|usa_2_0058|LGF.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:55|usa_2_0059|LGF.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:55|usa_2_0060|LSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:56|usa_2_0061|LSXMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:57|usa_2_0062|LSXMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:58|usa_2_0063|LULU|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|404.66|283.41|297.76|311.33|372.5|382.12|393.48|478.03|352.47|253.5|291.63|400.03|253.91|247.37|
2025-07-04 03:57:01|usa_2_0064|LW|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|39.58|46.17|45.17|53.95|54.09|65|67.12|76.7|70.5|60.79|68.45|83.85|93.77|60.7|62.93|71.98|83.07|80.25|65.15|51.92|66.68|67.58|79.78|85.05|100.64|109.28|96.41|98.44|100.82|88.4|62.24|76.83|51.77|53.19||
2025-07-04 03:57:04|usa_2_0065|MIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:05|usa_2_0066|MTCH|price|0.17015530047265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.62|10.86|11.7|16.64|19.12|15.7|18.47|18.71|25.2|43.16|45.34|38.38|50.72|56.61|61.45|75.05|72.79|66.04|75.24|98.44|125.78|131.48|157.8|162.18|156.06|111.16|79.46|68.45|45.43|39.495|33.17|45|34.94|35.88|31.94|33.25|37.21|30.63|30.17|32.5|
2025-07-04 03:57:09|usa_2_0067|NTNX|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|24.84|30.31|16.08|22.97|27.23|32.1|50.61|54.85|38.26|52.23|42.66|23.6|29.11|33.49|18.81|21.79|24.54|32.47|27.18|36.19|34.44|25.94|25.39|14.14|26.83|27.87|23.42|30.52|35.14|56.2|60.89|49.425|61.59|68.765|67.89|76.73|
2025-07-04 03:57:11|usa_2_0068|NVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|25.32|28.57|21.34|26.58|24.78|21.89|25.6|16.2|18.06|17.69|23.27|27.91|31.24|33|38.31|35.55|31.12|31.63|37.78|42.12|50.77|53.15|58.86|75.41|76.61|70.92|69.03|52.91|72.34|
2025-07-04 03:57:13|usa_2_0069|NWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.47|17.09|17.7|16.5|17.54|16.42|15.04|15.95|14.24|12.42|14.29|13.4|11.02|14.32|12.25|13.25|14.1|13.55|16.65|15.8|15.75|13.35|11.46|12.49|13.66|14.26|14.51|8.86|11.95|13.77|17.85|23.83|24.09|23.76|22.93|23.21|15.81|15.27|18.56|16.74|19.48|20.39|25.61|27.13|28.63|27.87|30.78|30.88|33.6|
2025-07-04 03:57:16|usa_2_0070|NXPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.68|12.51|20.29|27.22|25.18|17.93|15.78|25.86|21.01|26.63|25.44|29.95|30.17|37.68|45.1|59.85|63.89|73.01|76.62|108.03|97.5|86.35|86.32|83.06|76.47|82.79|99|102.94|109.52|112.92|116.57|123.1|109.78|91.68|71.77|91.03|97.14|107.82|128.68|76.12|113.37|127.76|158.17|200.4|207.7|206.06|231.02|187.75|154.22|160.9|153.78|180.46|200.32|199.14|231.95|236.38|269.92|233.75|207.85|211.33|212.83|
2025-07-04 03:57:19|usa_2_0071|OKTA|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|129.69|91.17|58.31|73.61|69.88|71.41|67.42|82.65|93.76|93.48|72.24|94.22|104.79|99.07|
2025-07-04 03:57:21|usa_2_0072|OMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.27|24.6|24.6|25.75|32.22|36.54|51.38|45.91|43.25|41.32|26.46|21.79|31.13|22.64|24.98|24.04|28.85|25.48|29.47|33.24|34.12|24.25|31.75|31.63|37.5|42.15|21.85|24.97|31.25|47.66|53.72|59.91|57.03|50.33|47.89|38.68|29.07|33.21|35.74|42.91|39.24|49.7|50.52|48.02|46.85|52.78|48.4|55.19|
2025-07-04 03:57:23|usa_2_0073|OZK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1406|1.2269|1.5938|1.875|1.9375|1.5|1.43|1.3438|1.1331|1.055|1.2188|0.9025|1.0394|0.7425|0.8163|0.8363|1.25|1.3594|1.5875|1.8531|2.7925|2.8625|2.93|3.4825|4.8025|5.5637|5.6325|6.8875|5.83|7.4325|8.5075|7.9375|8.21|8.5825|9.225|9.125|8.325|8.4675|8.265|7.18|6.9675|7.6325|6.55|5.975|3.715|6.75|7.41|5.77|5.4075|6.6325|7.3175|8.7975|8.8675|9.2725|10.8375|10.9275|13.015|10.465|14.815|15.63|15.04|17.235|16.735|22.175|21.665|23.97|28.295|34.03|33.45|31.52|37.92|36.93|45.75|43.76|49.46|41.97|37.52|38.4|52.59|52.01|46.87|48.05|48.45|48.27|45.04|37.96|22.83|28.98|30.09|27.27|30.505|16.7|23.47|21.32|31.27|40.85|42.16|42.98|46.53|42.7|37.53|39.56|40.06|34.2|40.16|37.07|49.83|45.46|41|42.99|44.53|43.45|47.06|
2025-07-04 03:57:27|usa_2_0074|PEN|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|276.88|262.02|276.47|215.86|128.55|184.24|219.47|275.54|344.06|241.91|251.54|224.74|172.27|191.4|237.48|283.42|255.72|
2025-07-04 03:57:30|usa_2_0075|PK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|26.14|27.34|27.35|29.15|26.79|30.65|32.82|25.82|31.08|27.52|25.28|25.87|8.96|10.01|9.99|17.29|21.58|20.61|19.58|19.05|19.94|13.73|11.8|11.49|11.81|12.31|12.07|17.27|17.65|14.88|14.81|14.92|10.9|10.37|
2025-07-04 03:57:32|usa_2_0076|PS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:33|usa_2_0077|PSTG|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|24.95|29.84|27.52|29.3|27.61|22.65|38.19|33.19|39.99|50.65|58.27|54.05|68.38|45.13|56.89|
2025-07-04 03:57:36|usa_2_0078|PYPL|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|121.18|71.82|85.75|68.33|72.7|66.23|57.34|62.68|66.57|58.37|77.88|86.86|65.15|73.58|
2025-07-04 03:57:39|usa_2_0079|QRTEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:40|usa_2_0080|RIG|price|0|||||||||||||||||||||||||||||||||||||||||8.239|7.5873|7.8666|5.9581|6.284|7.2615|7.4011|6.6098|8.6579|10.706|12.1494|16.6642|18.9916|18.8054|22.8085|23.3209|20.9004|27.0448|35.7027|35.8889|38.3094|33.1422|25.8341|19.9691|21.4586|19.5502|22.8085|25.0894|38.2159|39.7985|43.662|34.2593|32.2857|30.7217|19.6619|25.1881|24.7486|23.1995|15.4912|17.2786|15.2305|16.3626|14.8954|17.8819|20.7716|21.5536|26.6478|31.5707|38.3258|40.1951|45.6617|51.9029|59.8049|59.8198|54.5394|60.2443|60.8475|78.9305|84.196|143.15|135.2|152.39|109.84|47.25|58.84|74.29|85.53|82.8|86.38|46.33|64.29|69.51|77.95|64.56|47.74|38.39|54.7|44.73|44.89|44.66|51.96|47.95|44.5|49.42|41.34|45.03|31.97|18.33|14.67|16.12|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|4.57|3.33|2.47|4.56|6.36|7.01|8.21|6.35|6.28|5.35|4.25|3.75|3.17|2.59|
2025-07-04 03:57:44|usa_2_0081|RVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:45|usa_2_0082|SNDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.03|22.12|24.59|28.56|26.6|27.73|25.53|18.25|20.94|17.57|21.86|21.74|19|24.67|25.12|20.56|25.33|21.89|23.41|26.78|26.44|22.44|21.04|24.07|26.06|28.06|27.31|25.52|22.35|23.85|28.35|29.54|22.65|24.25|
2025-07-04 03:57:47|usa_2_0083|SPGI|price|0||||||||||||||||||||||||||||7.0788|6.61|7.0313|5.5|6.5788|7.3125|7.4225|6.4225|7.1725|7.75|7.235|7.3288|7.6725|7.9375|7.375|8.4688|8.4525|8.1725|8.3125|9.1563|8.36|8.9688|9.485|10.2188|10.8912|10.8438|11.4375|10.6575|11.5325|12.7825|14.72|16.9225|18.5|19.015|20.375|19.8125|25.47|27.25|26.97|24.19|30.815|22.75|27|31.78|29.315|29.825|33.075|29.1|30.49|34.125|29.85|30.61|30.22|27.795|31|31.065|34.96|38.07|38.285|39.845|45.77|43.625|44.25|48.04|51.63|57.62|50.23|58.03|68.02|62.88|68.08|50.91|43.81|36.95|40.12|31.61|23.19|22.87|30.11|25.14|33.51|35.65|28.14|33.06|36.41|39.4|41.91|41|44.97|48.47|45|54.59|54.67|52.08|53.19|65.59|78.2|76.3|83.03|84.45|88.98|103.4|100.45|86.5|98.58|98.98|107.26|126.56|107.54|130.74|145.99|156.31|169.4|191.06|203.89|195.39|169.94|210.55|227.79|244.98|273.05|245.05|329.48|360.6|328.73|352.87|410.45|424.89|471.93|410.18|337.06|305.35|334.94|344.77|400.89|365.41|440.52|425.45|446|516.62|498.03|508.1|527.29|
2025-07-04 03:57:52|usa_2_0084|SQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:53|usa_2_0085|ST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.1|19.74|30.25|33.5|35.14|29.36|26.85|33.57|30.56|29.63|31.87|32.42|35.78|38.54|37.68|42.21|45.34|46.14|52.23|56.7|55.06|42.75|43.85|38.82|36.52|38|41.14|43.05|42.15|47.81|52.55|50.45|52.88|49.92|42.34|45.02|48.2|49.4|53.45|29.1|37.3|42.69|50.74|57.92|57.35|56.06|57.51|53.14|42.39|37.52|40.52|47.59|44.87|37.18|36.47|36.43|38.4|36.98|27.24|24.75|28.27|
2025-07-04 03:57:56|usa_2_0086|STAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:57|usa_2_0087|SWCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:58|usa_2_0088|TCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:59|usa_2_0089|TEAM|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|311.64|192.6|214.59|124.83|155.26|161.88|197.52|243.06|193.14|172.99|161.22|250.11|217.99|200.67|
2025-07-04 03:58:01|usa_2_0090|TPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0938|2.5787|3.375|4.4063|3.1688|4.6863|6.5687|6.39|7.1075|8.015|9.625|12.2125|13.65|18.6|21.05|21.95|21.315|27.275|28.03|33.92|32.72|33.63|34.35|28.91|34.4|44.28|49.86|48.02|47.6|31.47|29.2|31.13|25.04|20.03|16.7|25.13|33.08|36.84|39.91|40.71|43.71|58.03|51.65|61.45|58.87|58.64|78.73|61.82|54.1|58.92|49.61|58.19|54.22|55.72|49.35|35.69|36.28|36.43|41.31|35.91|27.44|32.7|39.41|40.41|35.65|35.82|40.91|45.7|40.24|43.28|52.51|47.04|50.14|32.81|32.49|31.33|25.99|26.71|13.91|13.78|15.5|30.17|40.95|42.3|39.56|40.93|40.16|32.15|29.03|35.95|41.73|43.47|27.95|36.57|46.68|41.31|47.94|64.15|70.25|84.33|
2025-07-04 03:58:05|usa_2_0091|TRCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:06|usa_2_0092|TRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|25.15|27.44|27.61|33.44|33.57|30.93|38.35|43.52|46.67|55.42|56.52|70.61|72.82|55.87|66.84|71.02|81.2|85.61|66.18|87.04|84.62|98.17|89.67|109.42|113.51|119.35|103.81|79.81|61.36|54.59|60.42|76.35|70.86|69.29|78.6|74.33|103.92|93.69|82.25|89.81|
2025-07-04 03:58:09|usa_2_0093|TWLO|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|174.48|91.61|70.11|44.59|62.09|63.76|57.44|77.39|61.01|55.99|64.66|109.29|98.98|121.62|
2025-07-04 03:58:11|usa_2_0094|UAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2673|4.9475|4.2617|5.5041|5.3272|6.5153|6.6122|5.9484|8.3582|5.6397|5.0676|3.3112|4.7112|2.9032|2.2277|2.9187|3.8227|3.5321|3.8859|4.3379|5.8218|6.9053|8.2897|10.0216|9.8834|9.5179|12.4727|12.474|14.9678|12.3074|12.8137|14.9161|20.1361|22.3341|31.4724|30.5658|35.9382|35.1736|42.0648|42.8396|53.7755|41.9563|44.1724|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|17.13|9.13|8.27|9.97|8.8|7.29|7.14|8.82|7.23|6.94|7.79|8.42|6.71|6.91|
2025-07-04 03:58:14|usa_2_0095|UNIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|24.72|17.63|19.11|21.7|27.73|32.7|26.48|25.72|25.84|14.73|18.55|16.18|20.4|20.06|15.69|11.19|9.38|7.65|8.21|6.03|9.35|10.17|11.64|10.97|10.63|12.45|13.72|14.04|9.68|6.9|5.66|3.5|4.51|4.33|5.82|5.87|2.65|5.42|5.5|5.01|4.22|
2025-07-04 03:58:17|usa_2_0096|UNVR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:18|usa_2_0097|USFD|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|42.4|41.89|16.94|19.86|22.22|33.35|38.12|38.36|36.34|34.77|38.07|31.05|27.36|34.04|36.29|43.33|39.69|45.61|54.5|53.14|60.16|68.17|64.53|77.27|
2025-07-04 03:58:20|usa_2_0098|VER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:21|usa_2_0099|VIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:22|usa_2_0100|VICI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|20|18.48|20.79|21.3|18.59|21.96|21.58|23.04|25.03|15.43|21.08|23.37|25.67|28.24|31.02|28.87|29.45|28.94|29.87|30.65|32.72|31.56|31.09|28.88|31.82|29.75|28.43|33.12|28.94|32.01|32.81|
2025-07-04 03:58:24|usa_2_0101|VIRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.39|22.82|23.57|22.29|22.07|17.56|15.49|15.95|17|17.9|16.7|18.3|32.525|27.1|21|25.78|23.75|21|18|15.99|20.82|23.6|23.07|24.58|30.6|27.82|24.34|28.54|37|23.75|21.93|20.56|18.25|17.65|16.99|20.37|20.27|22.78|30.96|36.61|37.76|44.79|
2025-07-04 03:58:27|usa_2_0102|VSM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:28|usa_2_0103|VST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.58|15|15.9|16.7|18.7|17.85|21.13|23.75|24.18|22.3|26.03|23.37|26.98|22.99|14.69|18.61|18.86|19.49|17.68|18.55|16.95|21.87|23.1|22.89|22.3|23.66|23.51|25.73|33.32|38.38|68.3|87.22|117.72|139.68|119.05|195.04|
2025-07-04 03:58:30|usa_2_0104|VVV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|21.5|24.55|23.79|23.4|24.6|21.84|21.22|21.62|19.13|18.56|18.94|21.82|21.41|13.42|19.33|19.14|23.38|26.39|32.41|32.12|36.99|32.29|29.39|25.74|32.73|34.21|36|32.01|38.23|44.5|42.74|41.64|36.18|34.85|37.41|
2025-07-04 03:58:32|usa_2_0105|WBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:33|usa_2_0106|WELL|price|0||||||||||||||||||||||||||||||||||||||||||||24.75|24.13|24|22.25|20|21.88|20.63|15.63|18|22.13|21.5|23.25|24.5|23.75|24.31|27.44|28.13|27.5|25.5|26.63|25.88|21.5|23.25|20|15.13|14|16.25|17.75|16.25|20.8|23.75|25.2|24.35|27.92|29.95|27.35|27.05|26.2|30.5|30.85|36|40.6|32.5|35.2|38.15|32|37.69|37.09|33.9|38.1|34.95|40.01|43.02|43.9|40.36|44.24|44.69|45.13|44.5|53.23|42.2|30.59|34.1|41.62|44.32|45.23|42.12|47.34|47.64|52.44|52.43|46.8|54.53|54.96|58.3|57.74|61.29|67.91|67.03|62.38|53.57|59.6|62.67|62.37|75.67|77.36|65.63|67.72|68.03|69.34|76.17|74.77|66.93|70.82|74.85|70.28|63.77|54.43|62.69|64.32|69.41|77.6|81.53|90.65|81.78|45.78|51.75|55.09|64.62|71.63|83.1|82.4|85.77|96.14|82.35|64.32|65.55|71.69|80.89|81.92|90.17|93.44|104.25|128.03|126.03|153.21|153.73|
2025-07-04 03:58:38|usa_2_0107|WFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:39|usa_2_0108|WH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.65|58.83|55.57|45.05|49.99|55.28|51.62|62.81|34.03|41.44|47.08|56.44|70.13|71.83|79.04|89.22|86.25|67.48|60.22|70.31|64.88|67.04|69.51|80.52|76.7|74.11|80.79|101.69|92.19|81.87|
2025-07-04 03:58:41|usa_2_0109|WLTW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:42|usa_2_0110|WP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:43|usa_2_0111|WRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:44|usa_2_0112|WYND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:45|usa_2_0113|XOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:46|usa_2_0114|YUMC|price|0.066852367688022|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.24|26.55|33.7|36.51|40.12|40.72|39.46|35.79|31.32|44.91|44.75|44|44.21|42.63|45.9|52.6|53.98|58.63|59.91|62.37|58.64|43.71|39.93|46.48|42.18|62.38|59.93|60.01|52.8|38.96|38.8|30.01|43.63|51.87|46.73|45.75|
2025-07-04 03:58:49|usa_2_0115|ZBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8674|24.2696|28.9353|34.3771|32.7475|36.5014|39.0913|47.1812|43.6601|52.652|66.9596|72.6148|83.0171|77.0768|78.3184|77.3096|75.292|67.5125|66.2612|66.6007|54.1264|66.9111|76.1941|85.1764|81.8687|79.8802|65.1166|73.2647|66.6589|64.0884|37.9467|35.803|40.4396|51.8469|58.2684|57.4245|52.555|50.5859|53.3213|59.122|60.286|53.331|50.2755|61.7119|61.1784|65.1457|65.6113|71.7515|72.7215|80.6562|90.3077|92.3351|101.036|97.5343|110.0668|113.9953|109.3005|90.977|98.6789|102.6656|115.0332|124.1707|98.7953|117.5553|123.4044|112.7634|117.5456|104.9161|108.7282|125.8197|96.3994|123.87|114.7422|130.1072|145.8116|92.0925|122.1822|129.3991|146.3063|156.3847|159.4596|141.9704|123.9767|120.48|106.48|111.77|127.28|127.79|144.81|121.61|121.42|126.66|108.22|106.24|107.3|112.88|92.34|
2025-07-04 03:58:52|usa_2_0116|ZG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1546|8.8314|7.1724|10.4623|11.1951|14.3978|8.6942|17.0952|18.0354|30.6448|25.1688|31.2588|44.5717|39.2641|32.4737|33.0709|27.0679|28.07|26.62|24.56|34.1|33.7|37.73|34.92|48.04|39.86|41.81|57.4|60.82|44.22|30.67|35.11|43.18|30.99|45.32|25|58.86|95.97|138.34|126.56|115.67|88.6|60.78|54.11|30.23|29.07|32.67|41.63|46.84|44.7|55.48|49.61|47.49|63.48|73.77|67.2|66.62|
2025-07-04 03:58:55|usa_2_0117|CPRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|48.72|40.69|52.49|49.41|55.05|61.28|77.49|80.58|93.44|91.06|74.45|75.38|67.72|42.09|43.07|41.01|56.04|47.44|49.12|42.92|36.74|35.75|46.18|63.98|62.64|68|73.16|37.76|45.4|34.23|32.29|38.1|7.52|15.32|18|42.63|51|54.54|51.21|61.42|54.49|43.76|39.77|57.15|45.87|36.18|52.25|49.65|45.26|30.95|39.47|21.1|20.3|16.82|
2025-07-04 03:58:59|usa_2_0118|LIN|price|0||||||||||||||||||||||||||||||||||||||7.315|7.285|7.655|8.085|7.14|7.17|7.72|8.69|9.75|12.19|10.25|11.625|12.44|13.375|16.815|19.94|21.125|21.5|23.065|22.44|28|25.595|22.5|25.72|23.405|16.345|17.625|18.03|24.47|23|25.155|20.815|18.72|18.69|22.19|22.325|23.5|21|27.625|29.9|28.485|25.555|28.885|28.175|30.05|30.975|38.2|37.12|39.91|42.74|44.15|47.86|46.6|47.93|52.96|55.15|54|59.16|59.33|62.96|71.99|83.76|88.71|84.23|94.24|71.74|59.36|67.29|71.07|81.69|80.31|83|75.99|90.26|95.47|101.6|108.39|93.48|106.9|114.64|108.73|103.88|109.45|111.54|115.16|120.21|130.03|130.97|132.84|129|129.56|120.74|119.55|101.86|102.4|114.45|112.39|120.83|117.19|118.6|132.55|139.74|154.68|144.3|158.15|160.73|156.04|175.93|200.8|193.72|212.9|173|212.11|238.13|263.51|280.14|289.1|293.38|346.43|319.43|287.53|269.59|326.18|355.44|381.08|372.35|410.71|464.32|438.81|476.86|418.67|465.64|469.18|
2025-07-04 03:59:03|usa_2_0119|STX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|9.44|18.38|26.28|18.5|15.94|13.81|13.65|16.62|19.47|17.45|15.04|20.02|24.94|21.08|22.47|26.85|24.62|22|25.03|26.2|20.65|20.04|11.77|4.14|4.6|10.27|15.26|17.97|19.71|13.38|11.43|15.23|13.46|15.31|11.41|15.82|26.57|24.12|29.69|30.375|34.95|42.7|41.64|56.02|53.1|56.71|59.79|68.76|56.51|49.02|43.79|37.15|37.04|22.53|35.53|39.38|44.51|39.51|32.18|42.14|59.91|56.51|47.98|37.91|46.21|47.25|56.75|59.92|42.66|47.73|49.14|62.52|75.94|87.68|81.57|113.84|93.67|72.91|59.93|52.06|62.1|62.11|64.87|85.87|86.57|103.74|102.07|88.49|88.64|136.31|
2025-07-04 03:59:07|usa_2_0120|TEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6|33.46|37.45|32.86|35.6|26.9|15.23|11.06|18.48|23.63|23.98|28.22|25.65|28.4|34.96|34.17|35.45|28.48|31.13|36.63|31.12|36.87|36.89|42.11|45.42|53.54|54.58|59.24|61.18|61.9|64.75|73.42|64|59.14|65.75|61.71|55.31|62.95|70.55|73.6|77.95|82.53|95.26|104.54|93.95|89.76|73.14|82.64|95.16|94.73|95.31|54.6|78.98|101.09|119.92|128.51|135.16|138.24|162.59|131.83|114.92|121.63|113.86|125.42|136.73|126.96|141.33|140.67|149.49|147.78|145.5|146.86|166.48|
2025-07-04 03:59:10|usa_2_0121|UBER|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|36.58|21.47|28.04|24.59|30.87|44.24|45.14|63.28|78.11|70.34|75.75|61.13|72.75|91.65|
2025-07-04 03:59:13|usa_2_0122|BYND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.5|160.48|151.66|75.64|66.12|133.98|165.66|125.9|126.12|155.87|107.36|66.31|51.37|23.78|14.73|11.83|15.68|12.41|9.5|8.7|8.29|6.84|7.16|4.08|3.14|3.42|
2025-07-04 03:59:15|usa_2_0123|LYFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.29|64.04|41.88|43.02|26.85|33.01|27.14|49.25|63.05|59.99|54.18|43.52|40.16|14.61|14.16|9.87|8.87|10.45|10.32|15.22|19.48|13.39|12.84|13.31|11.57|15.86|
2025-07-04 03:59:17|usa_2_0124|CGC|price|0.21417565485362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.263|23.46|16.46|16.45|16.33|15.27|19.327|19.5|21.04|24.3|44.3|81.6|69.901|73.425|101.9|249.9|211.6|251.4|330.7|447|505.2|332|205.7|144.2|167.4|194.8|186.6|317.6|269.1|183.7|131.7|80.3|53|23.6|29.1|18.1|12.8|4.015|5.365|9.55|8.97|7.3|5.44|0.9856|1.39|1.275|
2025-07-04 03:59:20|usa_2_0125|ACB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.1083|109.2004|109.2004|35.1601|28.6801|33.3001|48.7322|48.0002|43.2002|123.0005|207.6008|232.8009|196.8008|269.4011|764.4031|887.654|848.4034|1177.2815|609.6024|1059.6042|915.6037|571.2023|240.001|108.6004|132|52|86.9|90.5|90.9|68.1|57.3|41.4|14.9|12.1|8.615|6.777|5.327|6.671|4.95|4.39|4.73|5.84|4.3|4.43|3.98|
2025-07-04 03:59:23|usa_2_0126|CRON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3207|0.5981|1.1028|2.1495|1.341|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|4.01|3.04|2.9|2.49|1.9|1.87|2.07|2.03|2.7|2.34|2.17|1.98|1.79|1.89|
2025-07-04 03:59:25|usa_2_0127|TRTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:26|usa_2_0128|AXIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06||0.25|9.5|10|2|1.05|0.95|0.7|0.3|0.45|0.287|0.22|8.27|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|0.1297|0.0622|0.094|0.0289|0.034|0.0325|0.023|0.02|0.0119|0.0086|0.0063|0.0019|0.0032|0.0063|
2025-07-04 03:59:28|usa_2_0129|LBTYK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8911|11.0956|9.2197|8.3617|9.8553|11.1978|12.1136|13.5005|16.6745|17.5814|16.3945|14.2207|13.6917|12.487|5.9523|6.0146|6.9881|10.8111|9.7664|12.7182|11.5446|13.4072|14.9497|17.4436|18.5371|16.19|17.9237|21.6178|20.5687|23.9649|25.7208|28.6903|30.4151|33.4468|36.7986|36.1407|37.2876|37.1632|43.7601|45.6805|47.0941|36.4697|33.6513|33.5091|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|26.9|22.93|16.81|18.86|19.67|17.61|18.27|17.29|17.67|17.58|21.77|12.96|11.94|10.14|
2025-07-04 03:59:32|usa_2_0130|LBTYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5209|9.344|13.2206|12.5542|13.2206|12.2528|10.2998|8.6305|9.9092|11.932|13.4433|14.9917|19.1163|19.7766|18.4978|16.2379|14.9173|13.3782|6.7612|6.5333|7.375|11.374|10.2254|13.4619|12.0854|14.0943|16.4007|19.1116|20.4462|17.7027|19.3581|23.5896|22.2458|26.6959|28.7|32.5456|33.8244|36.9678|40.7204|19.7255|19.9905|19.7813|23.6129|23.9337|26.6215|20.9096|19.143|18.956|17.9674|18.8701|17.392|19.8178|16.2469|19.2029|18.447|17.9674|16.6812|16.3935|11.7508|14.058|15.5135|13.9368|12.7662|9.4943|12.8339|12.0667|13.4149|14.3175|15.4063|16.811|15.4402|14.9099|12.3431|8.9245|10.4251|10.6169|9.4378|9.545|9.2855|9.5507|9.6973|11.9933|12.46|11.5|9.8|
2025-07-04 03:59:35|usa_2_0131|MELI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|40.52|78.81|38.5|34.49|26.65|14.55|18.9|22.07|38.91|52.76|47.93|57.52|74.9|68.99|78.64|79.27|58.71|85.99|101.82|70.12|81.08|78.91|95.76|115.78|129.09|102.92|94.71|90.67|110.62|128.13|122.85|147.16|90.05|112.73|118.28|135.83|187.5|152.89|211.51|271.27|267.4|314.9|341.22|296.48|340.08|286.56|507.73|630.65|541.52|592.54|471.43|977.49|1082.87|1732.39|1428.03|1505|1682.01|1224.51|1256.5|656.7|804.69|875.91|1196.74|1197.74|1256.52|1597.44|1522.65|1585.03|2064.71|1720.36|2048.07|2613.63|
2025-07-04 03:59:39|usa_2_0132|CHKP|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|138.26|121.78|112.02|126.16|130|125.62|133.28|152.79|164.01|165|192.81|186.7|227.92|221.25|
2025-07-04 03:59:43|usa_2_0133|ACA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|25.72|28.76|36.5|34.47|45.09|39.1|40.32|43.2|55.22|62.89|58.78|50.26|52.23|57.99|46.5|54.85|55.38|61.37|74.18|74.03|84.01|86|82.41|94.5|97.26|82.38|88.02|
2025-07-04 03:59:45|usa_2_0134|ACIU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|12.7|11.58|9.04|10.9|12.72|10.4|9.2|8.2|9.78|5.05|5.26|5.11|8.52|6.91|6.73|4.81|5.23|7.34|8.19|6.99|5.2|4.49|3.88|2.52|1.74|2.31|3.4|3|4.97|3.03|3.97|3.75|2.73|1.98|2.105|
2025-07-04 03:59:47|usa_2_0135|AEGON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:48|usa_2_0136|AFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:49|usa_2_0137|AGNCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:50|usa_2_0138|AHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3|31.47|
2025-07-04 03:59:53|usa_2_0139|AINV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:54|usa_2_0140|APO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|16.32|9.97|12.3|14.32|12.68|14.83|17.12|22.52|22.75|29.78|30.8|32.27|26.95|22.94|23.56|22.24|22.15|18.2|15.38|17.47|15.04|17.94|19.14|23.31|25.9|30|33.64|31.76|30.88|34.35|24.48|28.81|33.52|40.7|47.88|29.89|49.54|44.47|48.36|49.42|62.41|59.13|73.47|64.68|51.27|53.86|63.41|60.71|74.76|91.66|92.59|110.74|118.47|117.79|174.37|143.41|141.87|
2025-07-04 03:59:57|usa_2_0141|AQNCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:58|usa_2_0142|ARCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|19.64|16.09|17.9|16.51|16.07|17.51|16.47|17.13|18.93|18.28|17.1|16.23|15.69|12.38|10.92|10.14|5.96|3.85|7.86|10.53|12.61|13.91|12.53|15.22|16.49|16.2|15.7|13.99|15.32|16.26|15.53|17.2|17.42|17.84|16.97|17.77|17.58|17.46|17.47|16.45|15.95|17.03|16.335|14.86|14.39|14.35|14.11|15.58|16.25|17.24|16.26|15.81|15.73|15.25|16.61|17.25|15.18|17.09|17.68|18.97|18.58|10.62|14.27|13.92|16.43|18.29|19.59|19.93|20.89|20.8|18.07|18.62|18.64|17.7|18.28|19.35|19.94|19.95|20.52|20.17|21.75|21.82|21.52|
2025-07-04 04:00:01|usa_2_0143|ARES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.86|17.5|16.66|18.54|18.5|17.97|12.81|14.24|12.25|18.6|18.1|18.6|17.95|18.5|19.3|21|20.7|23.3|17.95|23.21|25.81|28.66|35.69|30.93|39.7|40.2|47.74|53.13|63.08|73.18|82.04|82.71|58.9|64.08|66.93|80.1|93.02|103.71|119.03|133.28|135.95|156.91|179.5|144.9|169.82|
2025-07-04 04:00:05|usa_2_0144|ATUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.68|27|21.23|18.59|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|12.28|9.24|6.31|4.32|3.05|2.71|3.21|3.05|2.62|2.06|2.5|2.41|2.77|2.16|
2025-07-04 04:00:07|usa_2_0145|AUB|price|0||||||||||||||||||||||||||||||||||||||||||||9|9.3333|8.3333|9|8|8.1667|8.5|8.5|8.6667|8.75|9|8.3333|8.3333|8.5|10.1667|11.1667|14.6267|14.3333|14.6667|12|11.6667|12.3333|12.7533|9.8333|9.7533|7.8333|7.0867|5.96|6.8333|12.42|10.4|10.6667|10.8267|14.3333|17.62|16.62|18.1667|17.8733|18.7733|20.2467|20.3333|21.4933|21.0667|20.7733|25.62|21.3467|25.7467|27.8533|28.7333|30.4733|28.76|29.5467|30.59|25.94|23.2|22.71|21.14|19.37|14.89|24|24.8|13.85|14.97|12.45|12.39|15.1|12.26|13.06|14.78|11.25|12.18|10.72|13.29|14|14.45|15.56|15.77|19.56|20.59|23.37|24.81|25.42|25.65|23.1|24.08|22.21|23.24|24|25.24|24.63|24.71|26.77|35.74|35.18|33.9|35.3|36.17|36.71|38.88|38.53|28.23|32.33|35.33|37.245|37.55|21.9|23.16|21.37|32.94|38.36|36.22|36.85|37.29|36.69|33.92|30.38|35.14|35.05|25.95|28.78|36.54|35.31|32.85|37.67|37.88|31.14|31.28|
2025-07-04 04:00:12|usa_2_0146|AUPH|price|0.20815986677769||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104|115.29|90.25|85|88.75|86|65|58|64.535|80.58|77.725|60.995|34.14|44.75|31.66|5.25|4.175|4.175|10|9|17.425|16.775|11.145|15.025|13.105|11.695|8.925|7.5|5.8|5.8|3.25|1|2.365|2.365|1.45|0.054|3.074|3.552|4.06|3.34|5.3|3.99|3.6|3.11|3|3|2.9899|4.13|8.37|6.8|6.42|5.88|5.405|5.45|5.8|5.47|6.83|6.32|6.21|4.8|11.53|17.24|13.95|16.02|13.27|11.96|11.5|19.93|12.5|11.15|8.82|7.45|9.21|11|10.65|7.34|5.18|5.09|5.45|7.49|8.23|8.12|7.585|
2025-07-04 04:00:16|usa_2_0147|AXGT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:17|usa_2_0148|AY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:18|usa_2_0149|BFA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:19|usa_2_0150|BFB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:20|usa_2_0151|BHC|price|0|||||||||||||||||||||||||||||||||||||||||||||0.5833|0.5209|0.6354|0.688|1.063|1.552|2.875|6.438|7.094|7.813|8.875|6.407|5.813|7.547|7.266|9.766|12.063|8|6.7344|9.4531|9.625|12.7656|12.6875|23.4375|22.125|27.7188|40.7188|38.84|36.13|43.5|46.4|56.25|49.98|28.96|24.69|26.41|39.87|47.06|37.15|21.49|15.6|18.98|17.3|16.53|15.08|15.52|23.37|23.73|24.35|23.41|15.24|21.16|21.86|25.42|17.37|13.46|10.65|9.65|9.77|9.45|10.95|13.45|15.43|13.96|16.77|19.24|25.05|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|22.85|8.36|6.89|6.28|8.1|8|8.22|8.02|10.61|6.97|8.16|8.06|6.47|6.66|
2025-07-04 04:00:24|usa_2_0152|BPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:25|usa_2_0153|CBPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:26|usa_2_0154|CG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.12|22.16|26.51|26.19|30.96|25.17|25.73|35.73|32.82|33.96|30.61|26.76|26.85|28.01|19.58|15.78|16.7|15.91|15.52|15.2|15.75|19.4|23.55|22.8|22.35|22.05|23.6|15.94|19.08|21.89|26.12|31.25|19.98|28.39|24.89|31.44|37.02|46.82|47.48|56.15|46.92|32.95|30.12|29.5|31.71|30.99|32.47|40.88|45.2|39.82|41.99|51.18|42.2|49.13|
2025-07-04 04:00:29|usa_2_0155|CHSINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:30|usa_2_0156|CLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3|3|3.0625|3.625|3.9375|4.1875|4.4375|6.5|8.75|9.0315|12.1875|10.8125|8.625|9.5625|8.7813|6.9688|9.4063|10.0313|14.5313|14.5|12.2813|13.6563|9.385|9.375|6.43|7.01|7.38|6.01|4.685|5.675|5.2|5.4|7.025|8.345|10.6|11.5|12.295|11.675|12.835|13.41|16.13|18.68|23.775|30.52|31.9|40.5|41.915|50.845|63.695|62.36|59.65|71.175|50.66|29.93|36.58|43.575|51.545|59.06|65.4|73.805|88.04|89.05|102.17|111.54|89.83|113.95|131.57|115.9|121.48|109.31|137.92|151.66|169.21|190.95|198.44|167.06|146.35|120.34|104.49|114.04|99.8|108.74|112.41|123.89|112.33|120.04|115.52|101.27|98.7|109.55|108.22|126.21|115.83|59.66|68.93|52.28|46.62|37.67|10.34|20.32|15.26|26.51|28.79|38.95|27.75|22.31|31.63|19.81|13.48|20.27|22.05|23.25|24.01|17.66|17.08|20.29|18.53|17.31|14.99|11.52|
2025-07-04 04:00:34|usa_2_0157|CODI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|14.86|15.36|17.04|16.77|18.17|16.06|15.7|12.58|12.19|13.94|10.1|8.92|7.76|10.1|12.36|15.16|14.1|16|17.14|14.55|16.21|12.63|12.34|15|12.75|14.66|14.3|15.73|17.1|17.97|18.84|18.79|17.71|17.68|15.89|17.15|16.71|16.25|15.5|15.11|16.5|17.1|17.7|16.5|16.85|17.55|16.75|16.5|17.25|17.9|12.39|15.69|18.96|19.79|24.8|13.65|17.7|18.31|19.39|23.32|25.43|28.57|29.93|23.61|22.49|19.45|18.26|18.53|21.12|19.61|22.68|23.66|21.56|21.33|23.23|19.65|6.14|
2025-07-04 04:00:38|usa_2_0158|CORICVR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:39|usa_2_0159|CPTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:40|usa_2_0160|CRSP|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|65.95|63.28|63.63|41.01|43.85|55.82|47.13|64.96|70.16|55.38|47.32|40.02|36.99|46.78|
2025-07-04 04:00:42|usa_2_0161|CSIQ|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|37.21|31.84|38.12|30.04|41.25|36.37|26.84|25.82|18.71|15.25|14.06|11.81|9.78|10.61|
2025-07-04 04:00:46|usa_2_0162|CVET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:47|usa_2_0163|DB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.0597|43.3099|38.2477|46.3097|50.0595|63.7462|50.9032|62.9025|64.2149|61.4963|56.6216|53.6218|40.8726|52.6094|48.2971|52.1294|34.063|34.0705|31.5806|48.3121|45.5148|61.6538|62.6063|59.3036|53.9518|66.7535|64.6461|58.4215|70.1358|72.6482|85.6749|84.37|90.5196|99.924|100.899|108.5485|96.2867|97.0517|84.7824|64.0087|54.5892|30.5157|30.4857|45.7473|57.5741|53.1793|57.6491|42.1175|45.1246|42.7587|48.5256|48.6652|28.4319|31.1017|40.9021|29.7134|32.5722|36.3839|32.1368|34.4616|37.6901|39.6288|36.8275|30.3787|30.1023|25.9229|29.9901|26.0438|23.2805|20.854|14.628|11.8561|11.3035|15.6297|17.16|17.79|17.28|19.03|13.98|10.62|11.36|8.15|8.12|7.63|7.5|7.78|6.42|9.52|8.4|10.9|12|13.08|12.7|12.5|12.65|8.74|7.4|11.52|10.21|10.53|10.99|13.55|15.77|15.94|17.31|17.05|23.83|29.28|
2025-07-04 04:00:51|usa_2_0164|DBX|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|24.13|21.2|20.16|22.21|20.96|26.14|27.12|30.06|24.44|22.42|25.31|30.52|26.56|28.84|
2025-07-04 04:00:53|usa_2_0165|DCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:54|usa_2_0166|DD|price|0|8.7034|10.527|11.5502|10.5568|10.0526|8.8664|8.9406|8.7034|9.1779|11.3129|10.8829|12.9736|16.5765|18.163|16.9768|18.5188|24.924|27.2518|33.4198|28.4824|25.7988|28.7641|27.5335|27.7707|29.031|26.5846|31.1364|33.8815|31.2114|27.1765|18.5132|22.5481|23.1416|25.2182|24.803|25.515|28.2445|27.3544|26.6423|27.1765|24.3283|26.8797|27.7698|26.9391|28.5411|31.0334|37.1451|31.9238|34.772|34.1188|35.3649|33.3474|41.2986|36.077|38.0944|37.2043|37.9164|41.3579|43.049|48.1817|46.1642|45.8972|40.5569|43.1677|44.2358|60.2271|53.9374|63.4313|54.1154|42.9898|35.5133|52.1574|44.9586|47.3511|46.6532|48.1058|46.5963|48.7551|38.8919|42.2955|39.3192|44.0899|46.3399|59.1995|57.3624|57.8882|64.3405|70.5068|70.991|63.4148|59.3419|62.4037|57.8181|55.5823|55.5111|56.8213|65.3089|62.9733|61.3214|56.1377|52.4778|49.715|45.2576|21.4895|12.0051|22.9848|37.1261|39.3477|42.1104|33.7795|39.1056|48.6185|53.7595|51.2673|31.9851|40.9569|49.3305|44.8589|41.2346|46.04|45.3431|45.813|54.6851|63.2297|69.1966|73.2838|74.6794|64.9528|68.3279|72.8708|60.3815|73.3122|72.4293|70.7916|73.8107|81.4865|90.4868|89.8175|98.5899|101.4238|90.7289|93.8761|91.5833|76.1604|75.9183|75.07|71.31|64.2|34.1|53.13|55.48|71.11|77.28|77.41|67.99|80.78|73.58|55.58|50.4|68.63|71.77|71.44|74.59|76.93|76.67|80.49|89.11|76.25|74.68|68.59|
2025-07-04 04:01:00|usa_2_0167|DELL|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|13.53|17.51|18.53|17.93|23.13|20.08|20.1|26.43|25.44|23.22|33.16|28.95|26.94|24.63|20.66|30.03|32.16|38.47|50.95|48.61|55.75|55.44|46.51|43.43|37.74|40.62|41.71|53.92|66.34|82.88|120.2|113.56|122.55|103.6|94.47|125.28|
2025-07-04 04:01:02|usa_2_0168|ELAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.19|31.32|32.07|34.79|27.55|29.45|22.39|21.45|26.76|30.37|28.8|35.32|32.55|28.88|27.53|20.14|12.79|11.57|8.93|10.21|11.12|14.8|16.17|14.27|14.32|12.06|10.41|13.51|
2025-07-04 04:01:05|usa_2_0169|ENBCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:06|usa_2_0170|ESTC|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|79.09|73.26|67.2|58.84|56.17|63.84|75.53|117.06|103.71|112.67|79.35|112.58|84.8|87.25|
2025-07-04 04:01:08|usa_2_0171|ESV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:09|usa_2_0172|ETP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:10|usa_2_0173|ETRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:11|usa_2_0174|FOMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:12|usa_2_0175|GMLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:13|usa_2_0176|GMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:14|usa_2_0177|HEIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:15|usa_2_0178|HILCOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:16|usa_2_0179|HMLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:17|usa_2_0180|INTNED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:18|usa_2_0181|JECN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:18|usa_2_0182|JHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|18.25|34.375|34.375|40|37.5|35|35|35|35|35|9.1|15.1|22.2|21.5|22|18.17|20|20.6|24.9|23|22|18.327|18.9|16.08|17.6|21.3|24.6|25.9|30.1|36.6|41.2|39.8|35.2|31.535|42.3|42.3|39.8|44.9|37.6|38|30.4|29.7|27.5|33.06|33.85|38.45|34.64|31.68|27.54|20.03|24.78|21.01|21.61|24.74|15|21.45|19.95|32.4|31.84|38.55|40.76|40.84|36.08|23.74|21.27|24.16|25.81|27.82|25.31|29.95|32.98|33.81|38.31|42.55|35.98|36.72|
2025-07-04 04:01:22|usa_2_0183|JWA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:23|usa_2_0184|KKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|22.35|22|23.9|22.7|19.55|17.9|11.75|12.85|10.15|2.85|3.5|5.994|8.65|8.7|11.7|9.03|10.1|14.15|17|15.64|11.76|13.41|14.19|12.41|15.03|14.5|19.29|18.92|20.49|24.43|23.46|23.87|22.52|23.12|23.12|22.79|18.43|15.66|14.87|12.01|14.38|15.92|17.93|18.2|19.09|20.99|21.75|25|27.67|19.62|24.08|24.53|28|29.28|20.6|31.47|35.4|39.48|48.76|60.38|63.54|76.73|60.15|48.56|47.68|45.89|51.03|54.92|63.43|82.18|95.76|107.42|127.97|152.58|114.86|122.6|
2025-07-04 04:01:26|usa_2_0185|KSHB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:27|usa_2_0186|KTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.15|28.37|34.52|42.49|20.3|17.81|23.6|41.03|48.3|55.42|55.26|51.06|45.16|33.77|35.44|39.56|47.9|41.9|42.7|63.4|59.36|65.78|82.13|85.19|65.39|65.79|
2025-07-04 04:01:29|usa_2_0187|LENB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:30|usa_2_0188|LGFA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:31|usa_2_0189|LGFB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:32|usa_2_0190|MVC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:33|usa_2_0191|NGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.69|19.5818|21.98|20.52|20.61|23.2|24.04|21.57|24.9|29.97|32.46|32.83|36.86|45.67|41.75|29.55|26.53|30.33|24.4|10.58|7.9|19.54|17.64|21.15|22.1|12.75|10.55|14.3|10.95|12.75|11.6|9.51|13.79|14.31|14.09|11.54|3.66|3.88|3.62|2.59|2.3|2.34|2.06|1.81|2.33|1.66|1.48|1.04|2.67|3.85|3.88|5.42|5.87|5.08|4.5|4.7|4.66|4.27|
2025-07-04 04:01:35|usa_2_0192|NGLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:36|usa_2_0193|NSUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:37|usa_2_0194|OAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:38|usa_2_0195|PRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.7493|148.9493|149.0993|148.1993|62.2497|53.9997|31.9498|12.1499|13.3514|7.167|5.7|3.57|5.92|4.115|5.7038|4|8.01|
2025-07-04 04:01:40|usa_2_0196|PRQR|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|0.9727|0.8|0.7659|3.06|2.52|1.65|1.38|2.01|2.38|1.65|1.83|2.79|1.4|2.03|
2025-07-04 04:01:42|usa_2_0197|PRUFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:43|usa_2_0198|PSEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.32|12.14|13.05|12.27|13.4|15.14|16.32|16.51|16.34|17.68|17.14|17.12|17.24|13.95|14.35|14.19|11.86|11.62|8.72|9.28|10.71|12.14|12.15|10.13|9.73|10.73|12.14|10.17|8.4|9.42|10.87|11.35|11.55|10.97|11.295|10.67|11.52|11.37|10.79|10.43|9.9|8.61|8.45|7.76|7.08|6.88|7.08|7.79|8.26|8.35|9.1|8.02|6.67|6.96|6.51|6.93|7.37|5.81|6.52|6.6|6.64|6.65|4.49|5.295|5.02|5.41|7.81|8.82|7.72|8.3|8.3|6.88|6.56|7.08|6.88|6.2|5.99|6.1|5.49|5.58|5.31|4.19|4.115|3.14|
2025-07-04 04:01:46|usa_2_0199|QURE|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|5.98|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|17.8|18.57|18.04|22.6|20.07|11.27|6.9|6.8|5.41|4.54|5.14|17.66|14.36|14.22|
2025-07-04 04:01:49|usa_2_0200|QVCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:50|usa_2_0201|REZI|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|25.67|19.71|19.16|16.33|17.4|17.51|16|18.98|22.47|19.36|20.03|23.48|17.82|22.23|
2025-07-04 04:01:52|usa_2_0202|SANTAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:53|usa_2_0203|SBBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:54|usa_2_0204|SEDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|39.02|23.89|27.6|25.18|19.41|16.25|13.3|15.3|20.3|29.25|37.95|51|46.45|38|34.87|37.68|59.22|86.76|95.09|81.88|138.78|231.5|307.97|271.17|283.57|272.83|285.6|324.5|279.24|249.58|293.04|277.8|255.23|128.01|96.43|69.69|25.27|23.12|13.6|17.29|18.93|
2025-07-04 04:01:57|usa_2_0205|SFIX|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|9.37|5.96|3.82|4.26|3.56|4.565|3.24|3.2|2.25|4.87|2.83|4.71|3.31|4|
2025-07-04 04:01:59|usa_2_0206|SGYPQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:00|usa_2_0207|SITC|price|0||||||||||||||||||||||||||||||||||||||||||||18.2757|20.0466|19.9629|19.8856|20.1238|18.192|18.5139|19.4026|19.3189|18.9196|20.5295|20.6905|23.9104|24.3096|25.7585|25.7585|24.6316|26.3252|25.2756|23.5047|22.8607|18.4302|21.7402|18.031|16.5885|17.8764|19.2416|16.5885|17.1423|18.9325|23.6721|23.1183|24.5994|27.0465|28.9783|28.3473|28.3215|31.1034|36.6286|38.4704|43.2357|52.0322|45.554|50.4223|57.1453|51.1951|59.1931|60.1462|60.5583|70.514|67.204|71.8148|81.075|81.0106|67.8866|71.9564|49.3147|53.9384|44.7039|40.8144|6.2851|2.7433|6.2851|11.9004|11.9262|15.6741|12.7505|14.4505|18.1469|18.031|18.1598|14.0384|15.6741|18.8037|18.8552|19.7825|20.1689|22.4357|21.444|20.2333|19.7954|21.225|22.7061|21.547|23.6463|23.9812|19.9113|19.8083|21.6887|22.9122|23.363|22.4486|19.6666|16.1377|11.6815|11.7974|11.5398|9.4405|11.5269|10.4464|8.6364|10.6259|10.3294|11.7883|10.9379|4.0647|6.3193|5.6172|7.8953|10.579|11.7493|12.0458|12.35|13.0366|10.5088|8.3556|10.6571|9.5804|10.3138|9.6194|10.6337|11.4294|11.3124|11.8|15.29|12.84|11.31|
2025-07-04 04:02:05|usa_2_0208|SLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:05|usa_2_0209|SNAP|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|37.87|13.73|10.45|8.56|11.06|11.48|8.49|16.95|11.45|16.57|10.87|10.99|8.89|8.32|
2025-07-04 04:02:08|usa_2_0210|SPLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|16.5|14.85|11.8|11.75|12|11.5|12.24|12.85|13.5|15.1|17.55|15.7|16.55|16.61|17.39|18.99|17.663|16.57|16.54|15.05|14.11|14.36|15.45|19.65|18.5|18.35|19.65|17.5|17|17.2|13.75|13.83|13.8|13|12.14|5.75|5.33|6.1739|9.2|13.75|30.5|28.47|37.7912|42.395|42.26|42|42.9|42.8811|43.5|42.5201|38.5|40|36.47|42|42.17|40.875|41.15|
2025-07-04 04:02:10|usa_2_0211|SSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:11|usa_2_0212|TA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:12|usa_2_0213|TGP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:13|usa_2_0214|TOO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:14|usa_2_0215|TVA|price|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.08|
2025-07-04 04:02:16|usa_2_0216|URGN|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|9.64|7.98|8.05|7.97|8.01|10.42|15.09|14.4|14.96|16.97|12.9|10.76|11.2|13.79|
2025-07-04 04:02:18|usa_2_0217|XENE|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|31.5|30.53|30.11|36|37.7|34.62|40.11|35.1|46.46|44|37|38.93|39.2|34.9|32.17|
2025-07-04 04:02:20|usa_2_0218|SNAP|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|37.87|13.73|10.45|8.56|11.06|11.48|8.49|16.95|11.45|16.57|10.87|10.99|8.89|8.32|
2025-07-04 04:02:22|usa_2_0219|SPOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.07|175.98|179.91|114.04|133.35|142.1|118.22|152.52|126.81|267.47|231.26|317.29|257.69|272.86|227.34|233.78|157.31|99|89.5|78.95|133.62|158.62|153.75|190.27|260.2|315.38|369.2|456.48|561.16|775.9|
2025-07-04 04:02:24|usa_2_0220|SINA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:25|usa_2_0221|LYV|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|120.09|117.98|84.38|86.86|69.59|69.23|88.07|82.8|92.35|104.02|89.84|102.92|133.32|119.21|147.78|
2025-07-04 04:02:28|usa_2_0222|ZM|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.2|95.51|70|74.54|135.17|250|517.79|374.39|333.49|367.54|278.7|145.89|98.36|100.33|84.09|75|63.05|71.1|60.35|64.61|61.65|60.09|72.63|86.94|76.16|78.61|
2025-07-04 04:02:30|usa_2_0223|PTON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.76|27|25.98|57.77|100.47|150.1|112.44|124.02|85.4|34.56|28.44|9.45|8.24|7.88|10.41|7.3|4.65|6.39|4.42|3.44|4.88|10.27|6.3|6.59|
2025-07-04 04:02:33|usa_2_0224|WORK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:34|usa_2_0225|PINS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8|26.23|27.11|18.3|14.03|23.17|41.51|67.14|69.31|78.67|51.95|36.52|26.67|19.7|22.64|23.43|26.84|26.4|26.07|37.3|34.88|44.12|32.48|29.56|31.47|35.74|
2025-07-04 04:02:36|usa_2_0226|CRWD|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.52|94|47.8|59.07|73.6|105.73|133.48|206.8|221.25|257.84|287.08|158.59|201.4|169.17|162.11|105.9|122.15|154.63|175.38|292.5|297.62|256.16|300.62|398.07|423.08|514|
2025-07-04 04:02:38|usa_2_0227|MDB|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|352.75|266.7|200.69|214.21|212.91|405.14|329.33|400.52|369.29|253.5|268.74|273.32|174.51|211.39|
2025-07-04 04:02:40|usa_2_0228|SHOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.745|3.484|3.347|2.484|2.759|2.854|4.387|4.364|7.237|8.704|11.74|10.45|12.16|14.47|16.445|13.346|20.662|28.404|29.547|39.758|41.693|94.92|102.57|117.161|104.868|148.299|136.931|140.059|74.398|35.026|27.85|33.39|44.31|63.8|51.85|78.34|78.62|66.37|79.21|108.18|96.68|114.42|
2025-07-04 04:02:42|usa_2_0229|NET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.24|17.06|23.48|35.95|40.67|76.4|65.8|107.6|113.08|138.94|130.02|45.44|56.48|42.58|56.48|63.93|60.54|85.55|96.55|81.79|81.59|110.61|114.92|186.43|
2025-07-04 04:02:45|usa_2_0230|LVGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:46|usa_2_0231|MRNA|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|180.64|142.19|122.23|180.17|146.92|120.67|99.44|100.73|110.59|121.18|65.75|40.13|31.12|26.8|
2025-07-04 04:02:48|usa_2_0232|CODX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|6.02|3.11|2.318|3.81|2.63|1.25|1.06|0.75|1.1|0.8952|7.62|19.35|13.92|9.79|8.54|8.91|9.83|9.3|6.53|5.09|2.96|2.35|1.39|1.1|1.07|1.42|1.11|1.27|1.23|0.73|0.32|0.2625|
2025-07-04 04:02:50|usa_2_0233|ALT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2085.0021|2115.0021|2504.9725|2400.0024|2160.0022|2232.0022|2220.0022|2253.0023|1497.0015|1170.0012|876.0009|828.0008|534.0005|585.0006|738.0007|645.0006|1176.0012|405.0004|423.0004|486.0005|450.0005|1170.0012|1020|912|630|384|510|456|357|342|519|474|627|531|549|453|522|516|492|519|390|467.52|576|675|855|975|245.88|112.2|69.3|47.1|33|18.717|8.78|1.86|2.9|2.3|1.95|1.89|3.2|10.71|14.35|11|14.36|15.9|15.04|8.75|6.99|11.64|12.6|14.82|4.95|3.69|2.87|10.97|8.74|7.41|7.57|7.55|5.61|7.19|
2025-07-04 04:02:54|usa_2_0234|ADPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|34.96|29.62|26.18|47.19|45.82|61|38.16|42.19|33.45|26.26|14.27|8.24|6.61|7.15|8.24|6.8|5.64|5.11|2.89|3.46|5|6.29|7.67|10.65|
2025-07-04 04:02:56|usa_2_0235|BNTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|34.91|58.4|66.74|66.86|88.28|104.44|228.06|276.52|241.4|172.39|139.82|130.3|159.86|123|105.86|103.12|107.56|92.97|80.38|118.22|113.95|94.95|105.09|
2025-07-04 04:02:58|usa_2_0236|VIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|12.68|32|45.09|32.28|28.11|51.27|47.28|43.16|39.11|25.91|26.01|19|24.8|22.72|24.88|9.26|10.22|10.1|8.87|7.53|7.465|6.7|5.27|
2025-07-04 04:03:00|usa_2_0237|GHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|19.98|13|12.98|13|12.88|10.86|12.48|11.14|13.37|12.54|13|13.2|11|8.06|8.78|5.39|4.12|3.51|3.92|4.4|4.97|4.51|3.75|3.06|2.49|3.23|2.52|2.49|2.0455|
2025-07-04 04:03:02|russ2000_0000|QRVO|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|131.89|98.55|82.26|89.53|97.61|102.03|94.56|114.61|114.6|112.39|103.6|71.42|71.5|81.59|
2025-07-04 04:03:05|russ2000_0002|PBYI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|14.9|18.79|31.19|44.37|56.49|103.84|113.88|66|275.07|190.82|234|113.54|94.25|78.69|42.64|29.09|65.16|32.85|40.25|84.85|103.4|97.8|71.25|63.55|46.75|21.91|39.49|12.3|11.19|8.85|7.77|10.71|10.09|10.79|10.91|8.98|6.7|3.12|3.15|2.92|2.37|4.99|2.55|3.48|2.68|3.93|5.58|2.98|2.58|2.75|3.14|3.195|
2025-07-04 04:03:08|russ2000_0003|ULTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:09|russ2000_0004|DXCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.475|3.1825|2.9425|3.895|5.0675|2.9725|2.5575|2.5775|1.75|2.07|2.3575|2.3125|0.925|1.72|1.685|0.6375|1.065|1.5675|2|1.8325|2.4625|2.785|3.3825|3.405|3.9025|3.635|3.2125|2.1525|2.68|3.2675|3.715|3.325|4.2625|5.36|6.87|8.585|10.125|9.9975|10.1475|14.2125|15.04|19.405|21.2075|20.4075|15.72|19.3775|23.43|15.89|21.0025|19.46|16.8675|14.1775|18.32|25.1625|35.99|27.08|29.775|37.7|37.1275|53.355|65.74|101.725|100.545|88.5575|86.8|106.8775|134.235|133.85|112.3275|75.45|84.46|109.77|115|126.42|92.63|123.73|132.53|113.51|69.46|80.57|73.8|87.29|
2025-07-04 04:03:12|russ2000_0005|BC|price|0||||||||||||||||||||||||||||12.5|15.25|12.75|7.25|9|15|14.13|12.13|13.88|14.88|14.63|12.88|16.25|14.88|12.63|14|18|21.13|22|20.13|18.88|20.13|17|20.25|24|23|20|24|24|27|31.25|35.25|30.31|34.88|24.75|13|24.75|19.06|27.88|24.88|22.25|18.94|16.56|18.25|16.44|19.63|24.03|16.47|21.76|27.32|28|21.04|19.86|19|25.02|25.68|31.83|40.83|40.8|45.76|49.5|46.85|43.32|37.73|40.66|38.86|33.25|31.19|31.9|31.85|32.63|22.86|17.05|15.97|10.6|12.79|4.21|3.45|4.32|11.98|12.71|15.97|12.43|15.22|18.74|25.43|20.4|14.04|18.06|25.75|22.22|22.63|29.09|34.22|31.95|39.91|46.06|45.29|42.13|42.14|51.26|51.45|50.86|47.89|50.51|47.98|45.32|48.78|54.54|61.2|62.73|55.97|55.22|59.39|64.48|67.02|46.45|50.33|45.89|52.12|59.98|35.37|64.01|58.91|76.24|95.37|99.62|95.27|100.73|80.89|65.38|65.45|72.08|82|86.64|79|96.75|96.52|72.77|83.82|64.68|53.85|55.24|
2025-07-04 04:03:18|russ2000_0006|ODP|price|0||||||||||||||||||||||||||||||||||||||||||||108.6222|103.7333|134.2|173.3333|156.8667|162.5333|187.5333|200.8667|130.8667|130.8667|135|155.8667|119.2|135.8667|129.6|134.6|159.6|207.5333|210.4|151.6667|247.0667|249.6|220.6|105|110|115.6|62.5|78.1|71.3|87.5|103.8|136|185.4|198.5|168|123.4|147.6|118.3|145.1|140.5|167.1|188.2|179.1|150.3|173.6|221.8|228.4|297|314|372.4|380|397|381.7|351.4|303|206.2|139.1|110.5|109.4|58.2|29.8|13.1|45.6|66.2|64.5|79.8|40.4|46|54|46.3|42.2|20.6|21.5|34.5|21.6|25.6|32.8|39.3|38.7|48.3|52.9|41.3|56.9|51.4|85.75|92|86.6|64.2|56.4|71|33.1|35.7|45.2|46.65|56.4|45.4|35.4|21.5|25.5|32.1|25.8|36.3|20.6|17.55|27.4|16.4|23.5|19.45|29.3|43.29|48.01|40.16|39.28|45.83|30.24|35.15|45.54|44.98|46.82|46.15|56.3|53.05|39.27|29.75|22.74|14.33|18.13|
2025-07-04 04:03:22|russ2000_0007|JBLU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8074|14.2519|12.4504|11.5822|12.2044|17.3111|27.0578|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|14.36|8.73|7.92|6.38|6.95|8.76|4.65|5.73|6.71|5.68|5.75|7.85|5.54|4.27|
2025-07-04 04:03:25|russ2000_0008|GPK|price|0||||||||||||||||||||||||||||||||||||||||6.0417|6.875|11.3889|9.7222|11.1111|9.2361|10.2778|9.3056|11.042|11.458|11.597|11.1111|8.403|10.069|11.042|9.653|11.042|10.694|12.5|14.792|13.577|13.299|12.083|7.153|7.361|7.292|9.028|5.278|5.938|4.125|2.5|2.125|1.125|2.2|4.75|5.35|4.85|6.38|9.25|7.98|5.64|5.5|4.51|5.06|4.06|4.9|8.65|6.48|7.2|4.41|3.65|2.8|2.28|2.07|3.79|3.66|4.33|4.74|4.84|4.52|3.69|2.92|2.02|2.5|1.14|0.87|1.83|2.31|3.47|3.61|3.15|3.34|3.89|5.42|5.44|3.45|4.26|5.52|5.5|5.81|6.46|7.49|7.74|8.56|9.6|10.16|11.7|12.43|13.62|14.54|13.93|12.79|12.83|12.85|12.54|13.99|12.48|12.87|13.78|13.95|15.45|15.35|14.51|14.01|10.64|12.63|13.98|14.75|16.65|12.2|13.99|14.09|16.94|18.16|18.14|19.04|19.5|20.04|20.5|19.74|22.25|25.49|24.03|22.28|24.65|29.18|26.21|29.59|27.16|25.96|21.07|
2025-07-04 04:03:30|russ2000_0009|MMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.47|7.235|6.0475|7.485|7.1875|7.625|9.25|7.2825|7.1875|7.485|8.485|7.625|5.5325|5.5325|8.735|7.4025|10.0225|9.9325|10.515|7.6825|7.925|5.6|6.525|5.305|6.9075|8.6125|9.7825|8.75|8.865|7.2025|7.78|8.3725|8.8225|8.9375|9.1725|8.995|5.7875|6.525|7.695|8.62|10.845|10.895|9.6525|9.1775|8.705|9.21|8.7775|9.965|10.3125|11.65|12.5|15.2325|14.4675|15.395|16.395|20.2925|20.6825|17.45|20.675|20.335|25.875|29.86|31.61|39.985|37.24|45.04|43.99|44.86|43.02|40.13|54.84|66.76|65.73|59.56|56.25|52.64|55.37|56.56|55.79|62.2|62.63|64.5|71.58|66.74|62.11|65.06|65.09|70.98|72.54|77.26|74.39|58.2|70.45|68.41|73.19|89.04|87.97|83.2|79.67|74.95|62.51|57.87|73.33|78.7|84.51|74.68|83.86|83.9|85.7|93.16|74.65|68.19|70.2|
2025-07-04 04:03:34|russ2000_0010|CGNX|price|0||||||||||||||||||||||||||||0.4688|0.5938|0.9141|0.7578|0.9063|1.3594|1.4375|1.7813|1.5391|1.3438|0.8125|0.9844|1.2344|1.57|1.7969|2.0938|1.8438|2.5938|1.7813|2.2975|3.2188|3.5938|5.0313|6.0313|8.6875|6.4075|4.0325|4.0625|4.625|4.75|6.625|8.22|6.8125|5.345|4.625|2.9075|5|5.9225|7.89|7.5475|9.75|14.4225|12.9375|9.86|5.5325|6.1875|8.4625|4.905|6.4025|7.265|5.0125|3.4775|4.6075|5.295|5.5825|6.57|7.0725|8.3125|9.62|6.55|6.975|6.22|6.5475|7.5175|7.5225|7.41|6.5075|6.315|5.955|5.4175|5.6275|4.44|5.0375|5.4575|5.7625|5.04|3.7|3.335|3.5325|4.095|4.4275|4.6225|4.395|6.705|7.355|7.0625|8.8575|6.775|8.9475|10.59|7.9125|8.645|9.1975|10.5375|11.305|15.645|19.09|16.93|19.2|20.135|20.665|24.795|24.05|17.185|16.885|19.475|21.55|26.43|31.81|41.975|42.45|55.14|61.16|51.99|44.61|55.82|38.67|50.86|47.98|49.13|56.04|42.22|59.72|65.1|80.285|82.99|84.05|80.22|77.76|77.15|42.52|41.45|47.11|49.55|56.02|42.44|41.74|42.42|46.76|40.5|35.86|29.83|31.72|
2025-07-04 04:03:39|russ2000_0012|SSNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.54|8.045|7.78|10.31|10.215|9.465|7.05|9.1|11.48|11.365|12.51|11.055|14.49|16.475|19.725|21.545|20.845|21.905|22.55|28.85|31.375|30.615|36.31|34.215|30.905|27.27|31.76|28.99|35.59|37.78|38.15|40.15|52.68|52.59|56.01|44.6|62.13|56.41|50.4|61.41|38.05|55.07|60.93|72.38|69.07|73.41|68.86|82.99|78.49|59.18|52.29|51.76|55.66|60.15|55.32|61.19|63.16|62.93|75.53|76.74|82.34|81.27|
2025-07-04 04:03:42|russ2000_0013|WEX|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|108.78|173.15|141.24|199.94|212.93|197.85|179.44|131.44|177.51|157.63|126.67|160.75|174.88|175.1|194.35|189.91|233.88|174.28|202.45|174.72|157.05|146.89|
2025-07-04 04:03:45|russ2000_0014|ISBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:46|russ2000_0016|CY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:47|russ2000_0017|TYL|price|0||||||||||||||||||||||||||||7.88|8.87|4|3|3.13|3|3.13|2.87|2.87|5.5|4.75|4.75|4.63|5.25|5|4.63|5.25|5.38|4.88|4.5|3.25|3.88|3.13|2.75|2.75|2.38|2.75|1.5|1.88|1.63|2.06|3.44|5.5|7.75|10.31|7.63|6.13|4.38|6.5|4.44|5.5|5.88|2.56|2|1.69|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|444.89|332.48|347.5|322.41|354.64|416.47|386.14|418.12|425.01|502.78|583.72|576.64|581.39|592.84|
2025-07-04 04:03:53|russ2000_0018|STE|price|0||||||||||||||||||||||||||||||||||||||2.3125|2.9375|4.405|4.0625|4.5625|4.875|4.6875|5.875|4.8425|6.625|9.375|10|12.125|21.06|16.125|15|16|16.935|21.75|12.19|18.69|20.565|24.125|27|31.795|28.25|28.44|26.63|19.38|13.75|10.25|10.25|8.88|12|16.13|14.1|20.05|19.66|18.27|20.86|19.11|24.91|24.25|26.16|23.09|23.02|22.6|25.8|22.56|21.94|23.72|25.25|25.77|23.79|25.02|24.68|22.86|24.06|25.17|26.56|30.6|27.33|28.84|26.83|28.76|37.58|23.89|23.28|26.08|30.45|27.97|33.66|31.08|33.22|36.46|34.54|34.98|29.27|29.82|31.62|31.37|35.47|34.73|41.61|42.88|42.96|48.05|47.75|53.48|53.96|64.85|70.27|64.44|64.97|75.34|71.05|68.75|73.1|67.39|69.46|81.5|88.4|87.47|93.36|105.01|114.4|106.85|128.03|148.88|144.49|152.42|139.97|153.44|176.19|189.54|190.48|206.3|204.28|243.41|241.77|206.15|166.28|184.69|191.28|224.98|219.42|219.85|224.82|219.54|242.54|205.56|226.65|240.22|
2025-07-04 04:03:58|russ2000_0019|HIW|price|0||||||||||||||||||||||||||||||||||||||||||||||19.88|21|21.63|22|25.5|26.38|28.25|27.88|27.63|30.38|33.75|33.5|32.25|35.38|37.25|35.31|32.31|27.75|25.75|23.56|27.44|25.88|23.63|21.38|23.97|23.63|24.88|24.65|26.65|24.75|25.95|28.06|26.1|23.4|22.1|20.44|22.3|23.86|25.4|26.21|23.5|24.61|27.7|26.82|29.76|29.51|28.45|33.73|36.18|37.21|40.76|39.49|37.5|36.67|29.38|31.07|31.42|35.56|27.36|21.42|22.37|31.45|33.35|31.73|27.76|32.47|31.85|35.01|33.13|28.26|29.67|33.32|33.65|32.62|33.45|39.57|35.61|35.31|36.17|38.41|41.95|38.9|44.28|45.78|39.95|38.75|43.6|47.81|52.8|52.12|51.01|49.13|50.71|52.09|50.91|43.82|50.73|47.26|38.69|46.78|41.3|44.94|48.91|35.42|37.33|33.57|39.63|42.94|45.17|43.86|44.59|45.74|34.19|26.96|27.98|23.19|23.91|20.61|22.96|26.18|26.27|33.51|30.58|29.64|31.09|
2025-07-04 04:04:02|russ2000_0021|BDC|price|0.33562113932739|||||||||||||||||||||||||||||||||||||||||||5.7777|7.7037|6.963|7.8518|11.26|8.89|10.814|13.334|19.406|32.666|29.3333|26|23.11|19.778|16.89|30.278|34.89|40.166|35.5|28|22|14.6667|19.834|24.166|25.3333|45.25|45.666|47.084|46.126|26.8|29.72|30.1|25.56|26.7|25.14|12.9|9.8|13.3|13.82|12.9|19.28|18.96|17.06|19.45|22.23|22.21|18.34|22.2|19.93|27.23|31.3|32.45|36.2|53.59|55.88|54.78|58.27|35.32|33.74|36.92|20.84|12.51|16.12|17.54|22.95|27.46|27.46|23.89|27.9|37.55|38.03|36.85|32.28|37.91|34.78|32.13|35.8|51.65|49.42|58.61|67.26|69.6|73.81|67.9|71.19|93.56|83.95|59.23|64.03|61.38|63.14|73.21|64.81|69.19|69.7|71.94|79.91|68.94|61.6|64.75|54.05|53.7|55.55|45.46|51.28|36.08|34.19|31.6|30.88|44.37|43.28|49|60.21|55.4|51.63|64.72|69.63|86.77|78.89|96.64|70.9|92.61|81.27|92.69|113.87|100.25|103.11|121.62|
2025-07-04 04:04:07|russ2000_0022|RLJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|17.79|12.57|16.69|18.54|18.08|19.02|19.04|22.14|22.01|23.89|24.54|27.06|28.39|28.47|34.16|32.49|29.63|26.13|22.38|22.41|20.23|21.43|24.69|22.25|20.82|21.72|22.54|20.03|22.3|22.58|16.84|18.01|17.41|17.32|18.05|4.28|9.15|8.66|14.25|15.48|15.57|15.11|13.96|14.23|10.66|10.69|10.32|10.05|9.97|9.74|11.69|11.74|9.62|9.42|10.29|8.02|7.19|
2025-07-04 04:04:10|russ2000_0023|HEI|price|1||||||||||||||||||||||||||||||||||||||||||||0.9668|0.8301|0.7614|0.7715|0.82|1.1519|1.2104|1.4837|1.2987|1.7571|1.8742|1.9913|2.6356|2.6063|2.8406|4.2462|4.9637|5.5576|4.2398|4.3487|4.7669|3.8989|4.0746|3.0643|3.0309|2.5917|3.5581|2.119|3.2857|3.1539|3.6108|2.912|2.7863|3.2603|2.5908|1.8653|2.0897|1.4357|2.3238|2.9604|3.0933|3.3554|3.6847|3.7958|4.5655|3.9804|5.2009|4.6494|5.2932|6.8787|6.4697|7.6085|7.684|7.5812|8.4222|11.4169|9.3344|10.8024|7.3023|8.0677|8.29|6.0209|7.7448|7.9755|8.9192|11.2905|10.3626|13.0495|13.7075|15.7811|17.1246|18.6843|18.219|16.5151|14.6186|15.8228|18.5795|18.0265|23.2653|27.433|27.2486|28.3238|25.1699|27.7709|31.0682|28.5901|28.073|25.8253|28.5184|31.3907|35.5891|34.5907|39.3984|45.4848|51.4368|58.0352|64.256|70.28|76.37|83.83|84.5|105.53|136.75|123.34|122.43|87.6|96.12|105.05|117.74|140.8|135.25|139.39|136.39|141.23|157.71|162.64|170.95|168.64|175.98|158.41|179.59|207.4|241.34|244.95|238.94|250.76|324.27|
2025-07-04 04:04:15|russ2000_0025|MANH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6575|5.2025|3.25|6.8125|2.6575|2.0625|1.375|1.845|8.5625|6.25|15.3125|10.6575|3.89|9.9375|4.24|7.2875|9.525|8.04|3.38|5.915|4.3825|6.4975|6.4825|6.91|6.955|7.72|6.105|5.97|5.0925|4.8025|5.8|5.12|5.5|5.0725|6.035|7.52|6.8575|6.9775|6.8525|6.59|5.7325|5.9325|5.585|3.9525|4.33|4.555|5.05|6.01|6.37|6.8875|7.3375|7.635|8.185|8.61|8.27|10.12|11.8825|11.4275|14.3175|15.085|18.5725|19.29|23.8625|29.37|35.03|34.43|33.42|40.72|50.61|59.65|62.3|66.17|56.87|64.13|57.62|53.03|52.05|48.06|41.57|49.54|41.88|47.01|54.6|42.37|55.11|69.33|80.67|79.75|49.82|94.2|95.49|105.18|117.38|144.84|153.03|155.49|138.71|114.6|133.03|121.4|154.85|199.88|197.66|215.32|250.23|246.68|281.38|270.24|173.04|197.47|
2025-07-04 04:04:19|russ2000_0027|WST|price|0||||||||||||||||||||||||||||4.4675|4.5|4.28|3.47|3.0625|3.5625|4|4.155|4.655|5.25|5.8425|5.375|5.625|5.875|5.8125|6.0925|6.125|6.1875|5.4075|6.375|6.875|6.375|7|7.0325|5.875|5.8125|7.5|6.47|7.0625|6.7825|7.1575|8.25|7.4375|7.5325|7.0775|7.1875|8.9225|7.97|9.8125|9.485|7.735|6.3275|5.4075|5.8125|6.14|5.8375|6.75|6.15|6.65|7.5875|8.0225|5.355|6.1|4.9|6.125|7.8275|8.475|9.35|10.575|10.425|12.515|11.95|14.025|14.835|12.515|17.36|18.14|19.635|25.615|23.215|23.575|20.83|20.295|22.115|21.64|24.41|18.885|16.405|17.425|20.305|19.6|20.975|18.245|17.155|20.6|22.385|21.88|18.55|18.975|21.265|25.245|26.535|27.375|32.47|35.13|41.15|49.06|44.05|42.18|44.76|53.24|60.21|58.08|54.12|60.22|69.32|75.88|74.5|84.83|81.61|94.52|96.26|98.67|88.29|99.29|123.47|98.03|110.2|125.15|141.82|150.33|152.25|227.17|274.9|283.31|281.78|359.1|424.54|469.01|410.71|302.37|246.08|235.35|346.47|382.47|375.21|352.12|395.71|329.39|300.16|327.56|223.88|218.8|
2025-07-04 04:04:25|russ2000_0029|VRNT|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9774|3.5651|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|37.2144|49|42.33|46.36|53.58|55.75|45.67|33.47|37.89|36.98|39.64|19.28|29.69|31.04|33.88|21.88|25.38|18.23|21.435|
2025-07-04 04:04:29|russ2000_0031|TDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.813|9.4375|17.38|18.5|29.125|23.625|14|15.2|15.95|16.29|16.58|20.75|18.16|15.68|12.66|13.1|14.55|18.85|18.7|20.02|25.04|29.43|31.3|32.58|34.47|29.1|35.6|32.76|39.6|40.13|37.44|45.95|53.39|53.33|47|48.79|57.16|44.55|26.68|32.75|35.99|38.36|41.27|38.58|39.82|43.97|51.71|50.36|48.86|54.85|63.05|61.65|63.39|65.07|78.44|77.35|84.93|91.86|97.33|97.17|94.01|102.74|106.73|105.51|90.3|88.7|88.14|99.05|107.93|123|126.46|127.65|159.18|181.15|187.17|199.06|246.68|207.07|237.01|273.87|321.99|346.54|297.27|310.95|310.21|391.98|413.65|418.83|429.58|436.89|472.63|375.11|337.47|399.91|447.36|411.11|408.58|446.29|429.32|387.98|437.66|464.13|497.71|512.31|
2025-07-04 04:04:33|russ2000_0032|FAF|price|0||||||||||||||||||||||||||||||||||||||||||||37|31|23.13|20.75|17.25|19.38|23.13|24.13|26.75|28.75|33.75|35.13|41.13|37.25|39|60|73.88|64|90|32|32.13|15.81|17.88|13.38|12.44|13.94|14.31|20.88|32.88|26|18.94|20.25|18.74|21.28|22.55|20.43|22.2|24.4|26.35|24.9|29.77|30.42|25.89|30.83|35.14|32.94|40.14|45.67|45.3|39.16|42.27|42.34|40.68|50.72|49.5|36.62|34.12|33.94|26.4|29.5|28.89|26.51|25.91|32.37|33.11|33.84|12.68|14.94|14.94|16.5|15.65|12.8|12.67|16.63|16.96|21.67|24.09|25.57|22.04|24.35|28.2|26.55|27.79|27.12|33.9|35.68|37.21|39.07|35.9|38.11|40.22|39.28|36.63|39.28|44.69|49.97|56.04|58.68|51.72|51.59|44.64|51.5|53.7|59.01|58.32|42.41|48.02|50.91|51.63|56.65|62.35|67.05|78.23|64.82|52.92|46.1|52.34|55.66|57.02|56.49|64.44|61.05|53.95|66.01|62.44|65.63|61.39|
2025-07-04 04:04:37|russ2000_0034|AZPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:04:38|russ2000_0035|MTN|price|0.96754385964912||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|20.38|24.19|27.81|29.25|29.25|26.81|26.75|15.88|19.38|18.31|22.25|16.5|16.13|17.75|21.19|20|20.5|19.95|16.77|21.22|19.05|17.15|14.4|11.15|12|13.52|13.4|15.76|15.55|19.51|20.06|25.25|25.87|28.41|33.5|38.22|37.6|34.57|38.65|54.33|57.02|53.55|60.69|48.29|48.83|40.38|33.26|20.43|29.2|28.61|34.44|40.09|45.64|37.88|40.56|48.76|48.99|45.75|44.56|43.25|40.78|49.64|56.78|62.32|60.3|66.98|70.45|69.7|69.23|75.5|86.36|103.42|99.21|109.69|114.17|133.7|129.64|143.07|159.44|191.9|197.66|210.76|229.02|221.7|229.31|276.87|251.32|217.3|228.85|246.52|232.37|147.71|171|192.03|232.04|291.66|325.16|305.2|344.71|260.27|254.16|237.13|219.13|233.68|240.52|235.49|212.25|222.83|189.37|182.01|165.69|160.02|139.2|163.99|
2025-07-04 04:04:43|russ2000_0036|WCG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:04:44|russ2000_0037|CUBE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|17.35|16.76|19.5|19.5|20.51|20.24|18.25|21.94|20.75|20.02|16.97|13.17|9.9|11.18|12.12|12.27|4.12|1.95|4.51|6.8|7.6|7.49|7.48|8.5|9.35|10.52|10.41|9.62|10.66|11.8|11.08|13.23|14.58|15.72|15.87|17.85|16.11|17.15|18.25|18|22.65|24.91|22.91|26.29|31.42|31.97|30.66|26.77|26.31|26.53|24.35|26.33|28.87|27.8|32.61|29.5|29.11|31.5|33.26|35.73|31.32|22.34|26.96|32.61|33.74|37.05|46.85|51.91|57.02|50.42|42.72|41.12|41.15|44.15|44.84|38.92|47.43|43.92|44.82|54.08|42.58|41.61|42.5|
2025-07-04 04:04:48|russ2000_0038|PB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.38|12.5|14.63|15.06|16|14.75|16.13|18.38|19.75|19.5|23.93|25.7|26.99|32.55|18.22|17.03|19|16.58|19.25|21.31|22.64|23.67|24.35|26.72|29.21|26.49|28.58|30.25|28.74|30.21|32.89|34.04|34.51|34.74|32.76|33.16|29.39|28.66|26.73|33.99|29.59|27.35|29.83|34.79|40.47|40.99|34.75|32.47|39.28|42.77|43.82|32.68|40.35|45.8|42.03|42.62|42|47.39|51.79|61.84|63.39|66.15|62.6|57.17|55.36|52.48|57.74|49.11|47.86|46.39|50.99|54.89|71.78|69.71|64.24|65.73|70.07|72.63|68.36|69.35|62.3|69.06|66.05|70.63|71.89|48.25|59.38|51.83|69.36|74.89|71.8|71.13|72.3|69.38|68.27|66.68|72.68|61.52|56.48|54.58|67.73|65.78|61.14|72.07|75.35|71.37|70.24|
2025-07-04 04:04:52|russ2000_0039|JACK|price|0.0027529249827942||||||||||||||||||||||||||||||||||||||||||||4.375|3.815|2.94|2.69|2.065|2.065|3.375|3|3.5|4.065|4.125|4.875|5.065|5.44|9.19|8.22|9.69|9.5|7.875|7.905|12.75|12.065|13.69|12.03|10.655|12.25|10.72|12.25|14.975|13.235|14.175|12.3|14.825|15.965|13.85|10.845|9.055|8.9|10.65|9.095|12.485|13.54|15.95|16.685|18.55|18.28|19.025|14.85|21.75|20.9|19.72|28.055|34.565|33.31|31.995|31.37|26.87|26.75|21.58|20.1|23.29|24.59|21.1|18.76|23.55|23.48|20.63|23.16|22.68|20.65|22.72|20.58|23.97|22.72|26.99|26.01|34.59|35.85|40.09|40.68|58.94|53.54|57.19|71.04|95.92|86.77|95|74.53|63.87|67.55|88.39|93.73|101.72|101.97|92.76|103.51|85.33|89.7|84.24|78.93|81.06|77.1|71.83|84.02|35.05|60.3|82.11|80.06|109.78|120.65|108.86|98.95|93.41|82.76|69.14|88.23|87.59|92.69|99.41|63.18|68.48|57.07|59.44|49.25|27.19|26.04|20.37|
2025-07-04 04:04:57|russ2000_0040|THS|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|31.45|40.45|43.41|48.24|48|50.34|46.53|40.59|37.77|36.76|43.22|34.93|27.95|20.83|
2025-07-04 04:05:00|russ2000_0042|NBIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.88|11.38|10|9|9|9.56|7.88|8.13|7.94|5.88|6.88|5.19|5.19|5.75|24.75|23.25|35.56|45|33.13|20.63|39.99|32.02|51.31|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|93.75|97.48|106.21|119.44|101.22|94.3|112.5|131.76|137.92|137.67|115.22|136.5|110.6|125.69|
2025-07-04 04:05:04|russ2000_0043|FANG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.14|18.98|24.15|32.92|44.59|52.02|65.68|87.69|74.78|61.695|76.84|79.89|63|63.35|77.16|90.92|88.53|102.66|101.23|87.04|96.88|117.24|124.67|129.56|134.06|88.77|101.53|109.79|89.99|88.02|15.56|41.9|30.12|47.8|73.49|91.91|96.05|105.69|139.15|126.1|119.4|137|132.79|127.67|157.23|155.83|196.53|192.73|180.53|156.08|160.23|148.85|
2025-07-04 04:05:07|russ2000_0044|CW|price|0||||||||||||||||||||||||||||6.9063|8.14|8|3.5625|2.9213|4.0313|3.6088|4.1563|3.8125|3.8438|3.8438|3.6875|3.8588|4.7813|4.5625|4|4.5|4.4375|4.1875|4.4538|4.5475|4.6875|5.5788|5.5313|6.7188|6.5|6.75|6.8125|6.2975|6.6875|7.2813|9.6725|9.0775|9.6875|9.7975|9.9225|9.5325|7.765|9.72|8.0625|9.22|9.1575|9.29|11.7975|11.625|12.0625|13.425|11.65|11.9375|16.625|20|14.9475|15.955|15.125|15.8|17.655|22.505|23.435|28.095|28.615|28.705|28.5|26.975|30.855|27.3|33.1|30.88|30.35|37.08|38.54|46.61|47.5|50.2|41.48|44.74|45.45|33.39|28.05|29.73|34.13|31.32|34.8|29.04|30.3|33.2|35.14|32.37|28.83|35.33|37.01|31.05|32.7|32.83|34.7|37.06|46.96|62.23|63.54|65.56|65.92|70.59|73.94|72.44|62.42|68.5|75.67|84.25|91.11|98.36|91.26|91.78|104.54|121.85|135.07|119.02|137.42|102.12|113.34|127.13|129.37|140.89|92.41|89.28|93.26|116.35|118.6|118.76|126.18|138.67|150.16|132.06|139.16|166.99|176.26|183.66|195.63|222.79|255.94|270.98|328.69|354.87|317.27|488.55|
2025-07-04 04:05:12|russ2000_0046|SEMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6085|26.5048|
2025-07-04 04:05:14|russ2000_0047|CNO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|21.12|22.55|19.24|17.6|19.77|20.12|20.96|20.71|23|24.82|22.99|21.27|20.28|17.33|21|15.46|12.6|10.41|10.9|3.52|3.57|0.72|2.37|5.8|5.07|6.08|5.01|5.71|6.93|7.17|7.57|5.73|6.35|7.84|7.4|9.93|9.14|11.6|12.74|14.54|17.74|19.15|17.85|17.36|17.35|17.39|18.19|18.39|19.6|18.5|16.36|15.11|19.46|20.33|20.16|22.92|24.81|22.83|19.2|21.4|14.79|16.48|16.14|15.96|18.35|10.9|15.51|17.66|22.59|25|23.42|22.17|24.25|25.03|18.1|19.16|22.75|22.06|22.98|23.91|28.1|26.73|27.66|34.5|37.13|40.73|37.46|
2025-07-04 04:05:17|russ2000_0048|DAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|9.35|8.64|5.8|0.74|0.56|1.35|7.13|10.89|12.89|10.29|11.69|17.14|16.97|17.94|11.98|12.05|16|12.4|13.58|15.18|17.96|17.64|22.5|19.58|22.34|24.01|21.28|21.67|21.05|20.63|16.53|14.45|13.93|10.56|14.92|19.22|18.26|21.4|26.79|32.07|25.1|20.19|20.42|13.52|16.6|16.58|14.68|18.16|6.17|12.25|11.97|18.91|23.28|23.5|20.9|22.73|17.9|15.02|13.76|15.01|14.08|16.36|14.97|14.95|11.84|12.58|10.19|11.79|14.14|17.09|
2025-07-04 04:05:23|russ2000_0050|SF|price|0.16214382632293||||||||||||||||||||||||||||1.1667|1.0289|1.2222|0.9178|1.1667|1.3889|1.2511|1.5289|1.6667|1.6111|1.5289|1.5289|2.0844|2.0289|2.2511|2.14|1.9178|1.7778|1.5556|1.3067|1.3622|1.3333|1.5556|1.3622|1.4178|1.4178|1.5|1.6667|1.7778|1.7778|2.1667|2.9867|3.7778|3.4022|3.0844|2.2356|2|2.2511|2.1244|2.4178|2.3889|2.3756|2.6111|3.0844|2.6667|2.8222|2.7|2.3711|2.8333|2.9667|2.6711|2.6778|2.6133|2.6711|2.6778|3.2222|5.3133|5.0222|5.3867|5.8133|6.4593|6.0119|7.9822|11.1259|12.9393|11.9407|9.837|10.6519|13.1259|13.3067|16.3763|16.8148|13.3037|14.0059|18.7156|19.4|19.2489|21.88|22.1911|23.0933|23.8889|25.48|20.5956|21.0622|31.9067|30.4533|25.3067|21.2467|25.2267|24.28|20.0667|21.1333|23.1133|21.48|25.1|27.3|33.1733|31.18|30.5267|31.6733|37.1667|35.2267|36.6333|29.62|19.7333|21.94|23.5667|26.0933|33.46|32.58|33.9|35.3533|39.4867|38.8533|36.7533|30.48|35.1733|39.78|39.8733|37.32|27.52|29.52|32.32|38.9733|64.06|69.19|66.54|72.87|67.9|61.85|59.81|61.87|59.09|59.97|63.54|57|78.17|79.92|88.67|103.62|94.26|85.69|109.16|
2025-07-04 04:05:30|russ2000_0051|GWRE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.12|29.14|24.51|30.64|32.92|36.1|43.38|50.74|49.52|42.98|39.25|50.14|50.8|52.32|59.03|55.5|55.08|55.24|61.86|58.25|52.75|58.8|72.64|79.98|78.24|85.75|91.5|85.62|84.01|102.05|101.31|112.95|112|90.84|118.74|99.1|122.95|104|112.13|121.44|96.75|93.01|73.38|57.39|71.4|78.74|79.89|90.13|113.79|110.4|145.91|188.17|181.49|204.95|230.34|
2025-07-04 04:05:34|russ2000_0052|UNFI|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.875|7.75|12|10.5|12.25|14.125|13.905|13.94|13.815|12.565|9.375|4.405|5.375|7.565|7.125|6.28|9.345|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|42.93|42.51|42.41|41.62|27.27|20.8|14.58|14.91|8.93|15.5|20.34|29.74|26.71|23.215|
2025-07-04 04:05:38|russ2000_0054|TEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.125|35|28.25|37.5|33|34.5|35.75|45.2|75.125|80.55|88.975|93.875|106.075|91.975|89.575|93|100.425|92.9|110|114.025|127.325|171.8|182.125|180.1|152.2|187.15|148.3|93.95|70.45|79.45|80|75.85|75.85|75.75|66.3|51.1|52.75|50.8|29.45|25.25|39.85|24.95|26.75|17.4|21.55|23.95|26.95|26.7|37.5|36|32.25|36.2|41.1|49.75|37.75|36.4|30.6|26.05|23.85|23.95|23.55|21.3|23.15|19.7|16.5|18.6|16.45|13.7|15.5|15.4|14.85|20.8|16|10.6|7.42|8.32|9.55|8.49|10.06|7.25|9|9.03|18.38|16.65|19.96|16.88|19.49|22.73|24.65|29.73|25.39|17.12|16.72|19.19|
2025-07-04 04:05:42|russ2000_0055|MTG|price|0||||||||||||||||||||||||||||||||||||||||||||16.25|14.875|13.19|15.065|16.565|20.375|23.44|28.625|27.125|27.25|28.065|33.75|38|35.375|48|57.31|66.5|65.69|57.06|36.88|39.81|35.06|48.63|47.75|60.19|43.63|45.5|61.13|67.44|68.42|72.64|65.34|61.72|68.43|67.8|40.83|41.3|39.27|46.64|52.07|56.94|64.23|75.86|66.55|68.91|61.67|65.22|64.2|65.82|66.63|65|59.97|62.54|58.92|56.86|32.31|22.43|10.53|6.11|7.03|3.48|1.42|4.4|7.41|5.78|10.97|6.89|9.23|10.19|8.89|5.95|1.87|3.73|4.96|2.88|1.53|2.66|4.95|6.07|7.28|8.44|8.52|9.24|7.81|9.32|9.63|11.38|9.26|8.83|7.67|5.95|8|10.19|10.13|11.2|12.53|14.11|13|10.72|13.31|10.46|13.19|13.14|12.58|14.17|6.35|8.19|8.86|12.55|13.85|13.6|14.96|14.42|13.55|12.6|12.82|13|13.42|15.79|16.69|19.29|22.36|21.55|25.6|23.71|24.78|27.84|
2025-07-04 04:05:47|russ2000_0056|POL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:05:48|russ2000_0057|DLX|price|0||||||||||||||||||||||||||||20.1|20.12|22.86|19.97|23.69|25.83|30.39|33.02|27.63|28.74|30.09|29.8|33.64|31.28|27.95|26.2|27.03|30.88|26.38|29.38|26.38|28.5|33.13|33.13|29|31.38|35.5|37.75|32.75|32.25|34.13|33.56|34.5|32.94|35.75|28.44|36.56|29.13|38.81|34|27.44|26.5|23.56|20.31|25.27|23.67|28.9|34.54|41.58|46.26|38.89|45.06|42.1|40.13|44.8|40.14|41.33|40.1|43.5|41.02|37.33|39.86|40.6|40.16|30.14|26.17|17.48|17.1|25.2|33.53|40.61|36.84|32.89|19.21|17.82|14.39|14.96|9.63|12.81|17.1|14.79|19.42|18.75|19.13|23.02|26.54|24.71|18.6|22.76|23.42|24.94|30.56|32.24|41.4|34.65|41.66|52.19|52.47|58.58|55.16|62.25|69.28|62|55.74|54.54|62.49|66.37|66.82|71.61|72.17|69.22|72.96|76.84|74.01|66.21|56.94|38.44|43.72|40.66|49.16|49.92|25.93|23.54|25.73|29.2|41.96|47.77|35.89|32.11|30.24|21.67|16.65|16.98|16|17.48|18.89|21.45|20.59|22.46|19.49|22.59|15.81|15.91|
2025-07-04 04:05:54|russ2000_0058|CASY|price|1||||||||||||||||||||||||||||2.2025|2.145|1.8275|1.2425|1.775|2.2275|2.3225|3.8775|3.855|3.8925|3.48|4.0575|4.095|3.9525|4.625|5.1475|6.25|6.065|6.125|6.595|7.375|8.625|10.065|11.5|11.5|10.78|8.44|9|8.815|9.44|11.315|12.065|14.065|16.38|15.25|14|13.5|13.25|15.38|12.88|10.31|11.69|11.81|12.5|12|12.06|13.5|12.45|15.13|13.02|11.45|11.71|11.39|12.95|15.28|15.43|16.65|16.56|16.18|17.8|17.62|16.88|21.76|21.57|25.45|21.39|22.63|24.27|25.52|25.15|24.93|28.5|26|22.13|24.6|30.2|21.25|26.61|27.43|31.53|30.68|38.63|38.25|41.46|42.49|39.03|45|49.55|50.94|56.35|59.43|51.55|54.73|57.91|66.23|72.88|68.67|68.66|66.17|81.87|91.3|82.18|102.215|106.22|120.74|112|133.54|112.99|114.9|112.07|106.75|114.57|121.11|96.6|109.38|126.11|128.68|132.35|161.91|170.81|160.86|151.41|159.19|168.57|187.48|222.19|197.71|191.54|187.81|201.3|202.65|232.71|235.91|228.82|252.66|271.91|271.36|319.58|387.84|394.02|421.77|462.59|516.98|
2025-07-04 04:05:59|russ2000_0059|EPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|19.38|19.63|18.25|18.5|17|17.25|17.63|14.63|13.19|13.19|13.81|10.63|11|14.24|18.25|16.9|19.35|22.36|24.65|22.1|23.52|26.5|28.75|30|34.71|40.91|35.74|37.8|44.55|41.43|46|44.63|40.75|41.98|43.05|49.32|58.44|60.25|53.78|50.8|47|49.33|49.44|54.72|29.8|15.76|20.6|34.14|35.27|41.13|38.07|43.18|46.25|46.82|46.7|38.98|43.71|46.38|41.11|44.43|46.11|52.05|50.27|48.74|49.16|53.39|55.87|50.68|57.63|60.03|54.78|51.57|58.45|66.62|80.68|78.74|71.77|73.63|71.87|69.74|65.46|55.4|64.79|68.41|64.03|76.9|74.59|76.86|70.64|24.22|33.13|27.5|32.5|46.59|52.68|49.38|47.49|54.71|46.93|35.86|37.72|38.1|46.8|41.54|48.45|42.45|41.98|49.04|44.28|52.61|58.26|
2025-07-04 04:06:03|russ2000_0060|MKTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|17.01|10.26|11.33|13.43|10.85|12.29|10.55|10.41|13.75|16.27|17.01|15.69|13.25|10.29|8.1|8.07|8|7.32|9.33|11.35|13.67|15.98|13.94|16.88|20.86|22.17|25.04|27.17|29.45|36.41|26.92|30.62|35.28|38.24|46.26|56.61|66.61|62.92|55.43|61.63|73.25|88.8|92.32|95.92|114.24|121.97|141.26|172.83|149.49|184.43|197.64|179.98|201.02|224.22|202.71|181.64|204.47|237.22|312.67|344|376.1|316.13|507.36|447.49|590.32|495.75|457.81|418.86|411.56|357.31|265.74|219.06|266.65|382.54|274.47|201.78|278.44|217.75|199.09|254.84|230.15|216.75|219.78|
2025-07-04 04:06:07|russ2000_0062|AEO|price|1|||||||||||||||||||||||||||||||||||||||||||||1.7367|1.9167|3.2089|1.6389|2.3889|1.8333|1.0833|0.7222|1.4311|2.0144|1.9444|1.0278|1.32|1.7367|3.2222|2.6667|6.5|5.4867|4.5|7.5978|8.3056|8.5844|9.5133|8.0689|3.7778|3.3067|7.6533|12.8622|12.4067|12.25|9.1333|8.48|8.4767|5.52|4.84|5.47|5.82|7.3867|5.33|6.2067|8.5633|10.9233|13.6267|16.9333|17.48|21.9667|15.6867|17.9867|21.6|21.9067|30.5333|32.38|29.47|24.26|23.78|22.98|18.37|14|11.12|9.01|14.82|14.39|17.49|15.89|16.81|12.31|16.02|14.46|15.56|13.14|13.13|14.09|18.01|20.82|20.87|20.21|19.45|19.64|15.49|13.53|11.56|10.66|12.87|14.04|15.91|17.75|15.28|14.64|14.31|17.92|17.04|15.11|14.09|11.84|13.02|18|20.68|25.18|23.06|21.12|23.78|17.69|15.38|14.4|7.95|10|13.71|22.69|34.57|34.47|23.74|22.83|15.11|12.04|11.36|16.14|13.39|14.05|17.47|19.82|24.26|22.05|19.59|16.14|10.53|10.29|
2025-07-04 04:06:12|russ2000_0063|SXT|price|0||||||||||||||||||||||||||||18.17|20.69|24.96|23.16|25.06|28.83|28.58|30.31|31.77|25.76|21.89|25.52|27.65|28.96|28.61|28.28|27|30.5|31.63|29.63|27.5|34|32.38|34.88|40.13|38.13|36.88|32.5|35.25|33.25|38.13|40.25|42.25|49|22.19|20.88|27.44|20.63|21.13|22.94|20.38|21.38|18.5|20.38|22.75|22.78|20.52|18.63|20.81|23.02|22.76|21.13|22.47|20.02|22.99|21|19.77|18.67|21.48|21.64|23.99|21.56|20.61|18.95|17.9|18.05|20.91|19.57|24.6|25.78|25.39|28.87|28.28|29.49|28.16|28.13|23.88|23.5|22.57|27.77|26.3|29.06|25.93|30.49|36.73|35.84|37.07|32.55|37.9|38|36.73|36.76|35.56|39.09|40.47|47.89|48.52|56.41|55.72|52.35|60.34|68.88|68.34|61.3|62.82|63.46|71.04|75.8|78.58|79.26|80.53|76.92|73.15|70.58|71.55|76.51|55.85|67.79|73.48|68.65|66.09|43.51|52.16|57.74|73.77|78|86.56|91.08|100.06|83.95|80.56|69.34|72.92|76.56|71.13|58.48|66|69.19|74.19|80.22|71.26|74.43|98.52|
2025-07-04 04:06:18|russ2000_0065|SHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.35|21.75|24.26|23.92|26.63|29.12|28.9|29.44|26.82|26.98|28.75|26.04|19.36|16.22|17.69|13.5|5.32|2.46|4.87|7.11|8.66|11.18|11.15|9.26|10|10.21|9.06|5.74|7.46|9.77|10.68|11.03|10.27|12.18|11.89|12.91|13.31|13.56|14.87|13.71|16.83|16.42|15.63|13.07|13.66|13.66|12.24|12.5|15.83|14.79|16.62|16.08|17.04|15.2|16.85|16.19|13.27|14.4|13.57|13.66|14.41|8.83|8.48|7.96|10.91|12.73|13.05|12.21|11.51|12.07|10|9.62|9.84|9.09|9.76|9.34|10.76|11.13|10.1|10.6|12.01|9.47|8.7|
2025-07-04 04:06:21|russ2000_0066|GNRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|15.02|14.9|12.99|16.29|19.16|19.31|18.41|28.47|25.11|23.93|22.89|33.43|34.35|35.95|42.07|56.54|60.71|49.07|42.55|47.68|48.93|39.86|28.71|30.89|37.99|33.93|34.04|42.13|36.79|35.43|46.15|50.15|46.86|50.72|58.46|48.4|51.55|68.49|81.33|101.97|88.6|114.82|184.09|233.04|313.73|410.42|425.22|352.08|323.91|217.02|183.49|91.15|114.73|142.53|109.92|129.89|113.29|136.19|143.72|154.7|131.89|135.98|
2025-07-04 04:06:25|russ2000_0068|AKRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:26|russ2000_0069|BLUE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:27|russ2000_0071|RDN|price|0|||||||||||||||||||||||||||||||||||||||9.215|12.735|13.97|13.755|16.035|13.555|14.5|12.625|13.19|14.44|18.875|21.69|26.315|22|28.25|28.565|31.75|18.375|16.69|23.875|26.815|30.19|33.375|30.75|21.75|22.97|19.5|24.405|21.47|23.875|23.815|25.875|33.75|37.53|33.875|40.45|38.5|42.95|49.08|48.85|32.66|37.15|33.38|36.65|44.4|48.75|42.6|47.9|46.23|53.24|47.74|47.22|53.1|58.59|60.25|61.78|60|53.91|54.88|54|23.28|11.68|6.57|1.45|5.04|3.68|1.82|2.72|10.58|7.31|15.64|7.24|7.82|8.07|6.81|4.23|2.19|2.34|4.35|3.29|4.34|6.11|10.71|11.62|13.93|14.12|15.03|14.81|14.26|16.72|16.79|18.76|15.91|13.39|12.4|10.42|13.55|17.98|17.96|16.35|18.69|20.61|19.04|16.22|20.67|16.36|20.74|22.85|22.84|25.16|12.95|15.51|14.61|20.25|23.25|22.25|22.72|21.13|22.21|19.65|19.29|19.07|22.1|25.28|25.11|28.55|33.47|31.1|34.69|31.72|33.07|36.02|
2025-07-04 04:06:31|russ2000_0072|JCOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:32|russ2000_0073|WWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||2.6667|2.7708|3.1094|3.552|3.729|3.9165|5.5|4.5415|6|5.8333|5.396|4.646|5.146|3.8333|3.6875|4.1667|4.3333|4.1562|4.5833|3.8333|4.7187|7.4271|7.4583|8.5625|14.0583|8.075|9.7083|11.4667|9.8533|7.8997|7.25|5.805|7.1683|7.2317|9.4717|10.6108|12.0183|11.2483|11.935|11.951|14.005|14.175|14.335|16.625|15.255|16.77|19.855|20.585|26.835|31.2|33.975|26.72|35.66|35.27|23.02|11.18|19.8|24.26|25.77|31.98|25.53|32.42|37.56|34.56|34.86|27.4|40.93|42.83|39.44|33.98|38.13|39.76|40|40.83|45.61|41.53|50.18|47.62|49.23|51.01|54.99|40.7|49.66|52.02|57.64|62.48|69.05|67.92|67.58|77.61|76.54|71.66|76.86|80.86|74.29|94.89|113.16|107.83|118.44|59.44|77.55|80.16|121.53|120.63|122.88|113.2|109.46|124.91|92.49|80.26|96.61|97.37|118.91|124.26|136.13|154.12|174.38|171.51|166.42|182.49|245.09|
2025-07-04 04:06:37|russ2000_0076|WWW|price|0||||||||||||||||||||||||||||0.6281|0.7651|0.6999|0.5011|0.503|0.59|0.6051|0.7407|0.7052|0.8547|0.6242|0.6347|0.9508|1.1891|1.1207|1.8179|1.9233|0.9896|1.4044|1.6849|1.7037|2.0247|3.0741|4.0563|4.6667|4.1481|4.8148|6.1667|6.4444|8.1111|10.1267|8.4167|7.5433|9.4167|7.3333|3.6267|4.4167|3.1667|4.6667|3.7933|3.6467|3.6667|3.2933|3.1033|5.0833|4.86|5.9567|4.48|5.0167|5.9133|5.8167|5|5.0367|5.5833|6.42|6.4667|6.7933|8.0433|8.75|8.4|10.4733|10.715|12.005|10.525|11.23|11.065|11.665|14.155|14.26|14.285|13.855|13.7|12.26|14.505|13.335|13.23|10.52|7.79|11.03|12.42|13.61|14.58|12.61|14.505|15.94|18.64|20.875|16.625|17.82|18.59|19.39|22.185|20.49|22.185|27.305|29.115|33.96|28.55|26.06|25.06|29.47|33.45|28.48|21.64|16.71|18.42|20.32|23.03|21.95|24.97|28.01|28.85|31.88|28.9|34.77|39.05|31.89|35.73|27.54|28.26|33.74|15.2|23.81|25.84|31.25|38.32|33.64|29.84|28.81|22.56|20.16|15.39|10.93|17.05|14.69|8.06|8.89|11.21|13.52|17.42|22.2|13.91|18.08|
2025-07-04 04:06:43|russ2000_0077|WBS|price|0|||||||||||||||||||||||||||||||||||||6.375|7|7.125|9.5|9.25|9.25|10.125|11.435|9.25|11.25|11.625|9.25|10.81|11.935|13.125|14.75|14|14|17.625|18.375|17.565|22.75|29.375|33.25|34.75|33.25|24.37|27.44|28.87|27.12|25.5|23.56|23|22.19|26.94|28.31|29.31|32.78|32.96|31.53|37.43|38.24|33.58|34.8|35.12|37.8|39.88|45.86|50.71|47.02|49.39|50.64|45.41|46.69|44.96|46.9|48.46|47.44|47.11|48.72|48.01|42.67|42.12|31.97|27.87|18.6|25.25|13.78|4.25|8.05|12.47|11.87|17.49|17.94|17.56|19.7|21.43|21.02|15.3|20.39|22.67|21.66|23.7|20.55|24.26|25.68|25.53|31.18|31.06|31.54|29.14|32.53|37.05|39.55|35.63|37.19|35.9|33.95|38.01|54.28|50.04|52.22|52.55|56.16|55.4|63.7|58.96|49.29|50.67|47.77|46.87|53.36|22.9|28.61|26.41|42.15|55.11|53.34|54.46|55.84|56.12|42.15|45.2|47.34|39.42|37.75|40.31|50.76|50.77|43.59|46.61|55.22|51.55|54.6|
2025-07-04 04:06:48|russ2000_0081|SYNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|10.9133|10.2|3.1333|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|228.48|121.23|101.22|95.95|105.98|83.72|83.35|114.61|98.81|87.61|78.48|74.62|63.06|63.32|
2025-07-04 04:06:52|russ2000_0082|PEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.65|21.03|19.29|18.2|20.59|22.22|20.1|15.11|19.23|22.74|23.12|23.69|23.2|25.57|25.42|28.15|30.75|35.09|36.73|37.34|46.36|46.57|43.92|35.2|27.76|28.51|26.75|25.83|30.67|28.24|33.53|36.03|38.07|34.69|38.75|36.16|27.55|31.06|28.46|27.46|27.13|6.2|13.3|12.53|18.61|24.29|23.85|22.97|22.27|24.46|17.26|15.39|13.2|13.46|12.82|13.37|15.44|15.58|13.9|13.55|13.55|10.15|9.51|
2025-07-04 04:06:55|russ2000_0083|WSO|price|0.059839605181986||||||||||||||||||||||||||||||||||||2.4474|2.6104|2.4563|3.2237|3.757|4.2578|4.24|3.4548|4.1363|4.5422|4.8889|3.2237|3.52|3.6385|6.4444|7.3911|11.5556|12.6133|10.8333|12.92|17|16.5867|20.0867|15.6667|17.92|19.5|20.7533|16.94|14.63|19.63|14.56|10.13|10.44|12.88|13.94|9.42|11.58|12.94|14.2|12.99|17.85|18.09|14.2|16|13.68|15.49|17.43|21.41|29|29.15|29.24|28.46|42.1|43.39|47.36|56.83|71.05|63.45|44.32|49.8|51.07|53.17|49.91|41.64|41.42|45.37|49.87|41.09|34.03|42.95|52.46|51.22|56.88|59.22|55.71|55.97|69.71|70.89|59.18|61.66|74.04|71.95|67.94|68.35|84.18|84.38|93.35|95.29|99.91|102.91|89.57|101.62|125.7|120.29|128.24|123.03|134.74|134.47|144.04|137.29|143.18|138.8|150.77|166.57|180.97|167.42|172.51|148.18|143.21|158.47|162.62|176.3|158.03|160.99|236.07|224.14|260.75|292.86|282.44|289.58|304.64|266.78|273.95|270.96|318.16|346.38|378.19|348.89|431.97|447.72|489.49|473.01|508.3|459.84|457|
2025-07-04 04:07:01|russ2000_0084|BERY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:07:02|russ2000_0085|IDA|price|0||||||||||||||||||||||||||||27|26.87|24.5|24.62|25.75|26.62|24.62|26.75|28.75|24.87|25.37|27|27.5|30.25|31|32.75|30.37|27.5|22.75|23.88|23.5|23.75|25.25|27.75|30|29|31.13|31.38|31.13|29.75|31.38|31.56|37.63|37.69|34.63|33.81|36.19|29.44|31.5|30.13|26.81|34.75|32.25|46.25|49.06|38.21|34.88|35.76|40.6|40.5|27.7|24.33|24.83|22.8|26.25|25.5|29.92|29.9|27|29.06|30.57|28.37|30.63|30.13|29.3|32.52|34.29|37.81|38.65|33.84|32.04|32.74|35.22|32.11|28.89|29.09|29.45|23.36|26.14|28.79|31.95|34.62|33.27|35.92|36.98|38.1|39.5|37.78|42.41|41.12|42.08|43.27|43.35|48.27|47.76|48.4|51.84|55.47|57.83|53.61|66.19|62.87|56.14|64.71|68|74.59|81.35|78.28|80.55|82.96|85.35|87.93|91.36|88.27|92.24|99.23|93.06|99.54|100.43|112.67|106.8|87.79|87.37|79.9|96.03|99.97|97.5|103.38|113.31|115.36|105.92|99.01|107.85|108.33|102.6|93.65|98.32|92.89|93.15|103.09|109.28|116.22|115.45|
2025-07-04 04:07:08|russ2000_0086|POOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.8893|0.9165|1.273|1.5802|1.7778|1.8217|1.8656|1.855|2.2716|2.535|2.963|3.2263|2.5679|2.9886|2.7654|5.1121|4.642|5.124|6.0504|6.963|8.7793|8.9067|9.6296|10.2044|9.4889|12.2|13.9556|12.3378|12.1822|12.9778|13.2044|15.2844|18.5533|21.7867|24.84|30|26.74|31.9|31.86|35.09|34.93|37.22|46.91|43.63|38.5|39.17|35.8|39.03|24.98|19.83|18.89|17.76|23.33|17.97|13.4|16.56|22.22|19.08|22.64|21.92|20.07|22.54|24.11|29.81|26.18|30.1|37.42|40.46|41.58|42.32|48|52.41|56.07|58.14|61.32|56.56|53.92|63.44|69.76|70.18|72.3|80.78|87.74|94.03|94.52|104.34|119.33|117.57|108.17|129.65|146.22|151.5|166.88|148.65|164.97|191|201.7|212.38|196.77|271.87|334.54|372.5|345.24|458.66|434.41|566|422.85|351.23|318.21|302.33|342.44|374.64|356.1|398.71|403.5|307.33|376.8|340.94|318.35|291.48|
2025-07-04 04:07:12|russ2000_0087|MPW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|9.8|9.96|10.8|10.9|13.39|15|15.26|13.18|13.59|10.47|10.85|10.63|10.12|6.28|4.21|6.05|7.96|10.23|10.92|9.43|10.15|10.62|11.25|11.44|9.99|10.09|9.54|8.96|10.58|11.79|15.3|14.19|12.76|12.51|12.47|13.15|12.84|13.88|15.22|13.13|11.41|11.72|12.6|15.29|14.33|12.09|12.33|13.22|13.06|13.65|12.77|14.02|14.77|16.14|18.34|17.11|18.89|20.7|14.07|18.26|17.01|21.65|21.4|20.22|20.66|23.05|20.36|15.57|13.14|11.32|7.89|9.23|6.02|4.91|4.4|4.71|6.24|3.77|6.04|4.5|
2025-07-04 04:07:15|russ2000_0088|GEO|price|0||||||||||||||||||||||||||||||||||||||||||||||1.0139|1.5|1.875|3.1528|2.5278|2.5556|2.8056|4.3333|7.4167|4.9444|4.4444|3.5556|6.4722|6.8889|5.9722|5.5694|5.1944|4.9306|6.3611|4.2917|4.4028|2.9722|2.5972|2.1389|1.6667|1.7361|1.6389|2.0111|2.9111|2.9778|3.08|3.3333|3.2444|2.52|2.4689|2.1778|3.0467|3.7889|5.0667|5.1111|4.5333|4.5444|5.9067|6.3511|5.5667|5.8889|5.0956|7.4089|7.7889|9.3889|12.5067|15.1067|19.4|19.74|18.6667|18.96|15|13.4733|12.02|8.8333|12.3867|13.4467|14.5867|13.2133|13.8333|15.5667|16.44|17.0933|15.3533|12.3733|11.1667|12.6733|15.1467|18.4467|18.8|25.08|22.6333|22.1667|21.48|21.4933|23.82|25.48|26.9067|29.16|22.7733|19.8267|19.2733|23.1133|22.7867|15.8533|23.9533|30.9133|29.57|26.9|23.6|20.47|27.54|25.16|19.7|19.2|21.01|17.34|16.61|12.16|11.83|11.34|8.86|7.76|7.12|7.47|7.75|6.61|6.6|7.7|10.95|7.89|7.16|8.18|10.83|14.12|14.36|12.85|27.98|29.21|23.95|
2025-07-04 04:07:19|russ2000_0089|SUI|price|0||||||||||||||||||||||||||||||||||||||||||||20.12|22.5|23.38|23|22.5|22.5|25|26|26.38|27.25|26.88|28.5|34.5|32|33.63|35.88|35.94|34.75|33.13|33.56|34.81|31.75|35.5|33.06|32.19|28.88|33.44|31.63|33.5|33|35.35|36.65|37.25|39.3|41.75|36.7|36.57|35.8|39.3|39.4|38.7|42.82|37.65|39.19|40.25|35.8|37.19|32.76|31.4|35.35|32.53|31.96|32.36|31.02|29.77|30.08|21.07|20.5|18.23|19.81|14|11.83|13.78|21.52|19.75|25.2|25.96|30.7|33.31|35.65|37.31|35.19|36.53|43.33|44.24|44.12|39.89|49.33|49.76|42.62|42.64|45.09|49.84|50.5|60.46|66.72|61.83|67.76|68.53|71.61|76.64|78.48|76.61|80.33|87.69|85.68|92.78|91.37|97.88|101.54|101.71|118.52|128.19|148.45|150.1|124.85|135.68|140.61|151.95|150.04|171.4|185.1|209.97|175.29|159.36|135.33|143|140.88|130.46|118.34|133.65|128.58|120.34|135.15|122.97|128.64|126.49|
2025-07-04 04:07:24|russ2000_0090|ACAD|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|25.32|13.01|16.73|15.45|18.43|23.84|25.58|29.05|18.2|14.75|15.69|16.87|17.07|22.71|
2025-07-04 04:07:27|russ2000_0091|ACHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.58|9.53|16.14|17.52|23.2|22.41|28.53|34.01|39.91|47.94|47.67|46.6|51.14|62.96|72.77|75.495|74.21|63.37|54.17|53.32|50.2|33.96|39.74|47.58|44.84|32.2|41.11|43.39|35.45|25.91|30.27|34.31|32.29|32.86|14.68|24.95|29.94|48.42|56.81|63.48|63.74|60.05|65.23|69.05|82.18|81.57|69.8|79.32|70.94|78.68|77.11|67.08|77.94|38.07|28.69|22.69|
2025-07-04 04:07:30|russ2000_0092|MOG.A|price|0|4.2223|6.4445|5.037|5.1852|3.8889|4.2593|4.1111|3.2223|4.8518|4.5926|4.7778|5.6296|5.7037|4.8149|4.4074|4.3333|4.5926|4.963|5.2593|2.8148|3.4815|3.5185|3.037|2.4074|2.4074|2.6297|3.037|2.3333|2.0741|2.7408|1.963|1.8889|2.1111|2.5926|2.0741|2.2593|1.4815|1.5556|1.2963|1.7778|1.8519|2.0741|2.2593|2.4815|2.2963|2.5185|2.2963|2.741|2.815|3.741|4.1482|5.111|5.333|7.259|6.667|6.926|6.926|9.333|11.815|10.352|12.481|11.315|8.574|11.593|9.037|10.185|8.555|8|5.445|7.815|8.926|8.593|10.519|11.541|10.031|9.689|14.2222|19.0578|12.56|13.7956|13.6|15.4445|17.4222|21.9556|22.7467|24.74|24.2|30.2333|30.1333|31.49|29.52|28.38|35.49|34.22|34.66|38.19|41.65|44.11|43.94|45.81|42.21|37.24|42.88|36.57|22.87|25.81|29.5|29.23|35.42|32.23|35.51|39.8|45.91|43.52|32.62|43.93|42.89|41.35|37.87|41.03|45.83|51.53|58.67|67.94|65.51|72.89|68.4|74.03|75.05|70.68|54.07|60.6|45.68|53.92|59.54|65.68|67.35|71.72|83.43|86.85|82.41|77.96|85.97|77.48|86.95|93.61|81.12|85.33|50.53|52.98|63.53|79.3|83.15|84.06|76.23|80.97|87.8|79.39|70.35|87.76|100.75|108.43|112.96|144.78|159.65|167.3|202.02|196.84|173.35|180.97|
2025-07-04 04:07:36|russ2000_0094|ENS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.94|15.25|12.39|13.01|13.87|13.26|12.95|19.06|16.17|16.25|16.72|18.58|18.23|24.07|23.69|35.68|19.71|9.8|13.3|16.47|22.05|21.96|24.78|22.96|24.92|32.3|38.28|32.31|21.02|24.5|34.87|33.72|35.36|36.82|45.01|50.04|59.85|69.61|67.68|69.96|60.26|59.99|64|72.54|51.47|57.08|55.85|62.48|67.77|80.37|78|75.58|68.62|69.7|67.9|78.43|87.07|74.64|65.16|65.75|67.18|76.76|47.49|63.43|67.25|82.21|91.6|95.17|76.09|75.55|76.32|59.23|58.83|72.14|83.98|102.13|93.7|96.75|92.86|105.19|100.2|92.43|97.57|83.97|
2025-07-04 04:07:39|russ2000_0095|FICO|price|0||||||||||||||||||||||||||||||||||||||||||||3.8889|3.8519|4.3333|5.2415|8.3333|7.1111|8.8148|8.5926|7.6681|8.8889|13.1111|11.4815|11.5941|10.7052|13.2237|13.1111|9.8696|11.1852|11.2593|9.8904|13.6859|10.9807|10.3881|8.3141|15.7037|11.52|13.037|12.6489|15.1111|17.3363|27.4756|20.9911|28.0089|28.1733|21.9133|21.8|28.4667|33.88|34.3|39.3067|32.7733|36.08|33.38|29.2|36.68|34.44|36.5|44.8|44.17|39.62|36.31|36.57|40.65|38.68|40.12|36.11|32.15|21.52|20.77|23.05|16.86|14.07|15.46|21.49|21.31|25.34|21.79|24.66|23.37|31.61|30.2|21.83|35.84|43.9|42.28|44.26|42.03|45.69|45.83|55.28|62.84|55.32|63.76|55.1|72.3|88.72|90.78|84.5|94.18|106.09|113.01|124.59|119.22|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|466.46|400.9|412.01|598.58|702.69|809.21|868.53|1164.01|1249.61|1488.66|1943.52|1990.93|1844.16|1827.96|
2025-07-04 04:07:45|russ2000_0096|PCRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.91|7.0499|11.98|10.45|8.64|11.09|16.25|17.97|17.02|27.24|27.82|40.808|56.97|74.01|88.5|105.25|93.51|89.92|77.14|55.99|77.02|48.66|38.01|36.81|30.9|48.15|47.2|35.9|45.1|32.25|30.55|51.35|43.92|39.7|43.2|37.16|45.39|32.52|45.26|59.89|58.38|70.27|60.68|57.15|61.34|75.37|57.32|55.03|38.67|40.28|39.75|33.43|33.62|29.47|28.38|14.345|19.47|23.67|24.62|
2025-07-04 04:07:48|russ2000_0097|EME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.345|3.0325|3.7825|3.7825|3.25|3.6875|3.97|5|5.125|5.375|4.7825|3.875|4.0325|4.2975|6.2975|4.8125|4.5625|5.25|5.7975|6.5|6.375|7.6575|9.0375|7.975|11.35|14.5|14.5025|12.425|13.2525|12.0625|12.34|10.6375|10.975|9.175|10.995|9.405|11.295|11.705|12.225|14.825|16.8825|24.83|24.335|27.42|28.425|29.49|36.45|31.36|23.63|22.21|28.53|26.32|22.43|17.17|20.12|25.32|26.9|24.63|23.17|24.59|28.98|30.97|29.31|20.33|26.81|27.72|27.82|28.54|34.61|42.39|40.65|39.13|42.44|46.79|44.53|39.96|44.49|46.47|47.77|44.25|48.04|48.6|49.26|59.62|70.76|62.95|65.38|69.38|81.75|77.93|76.18|75.11|59.69|73.08|88.1|86.12|86.3|61.32|66.14|67.71|91.46|112.16|123.19|115.38|127.39|112.63|102.96|115.48|148.11|162.59|184.78|210.39|215.43|350.2|365.08|430.53|453.9|369.63|534.89|
2025-07-04 04:07:52|russ2000_0098|UMPQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:07:53|russ2000_0099|EEFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.06|11.5|7.75|7.63|4.38|3.13|2.69|2.25|2.06|2.5|7.56|10.63|8.75|6.94|4.94|6.5|8.96|11.05|18.1|17|15.99|5.03|7.51|8.01|10.75|12.16|18.04|19.01|23.13|18.72|26.02|28.55|29.07|29.59|27.8|37.83|38.37|24.55|29.69|26.86|29.16|29.77|30|19.26|16.9|16.73|11.61|13.06|19.39|24.03|21.95|18.43|12.79|17.99|17.44|19.33|15.41|15.74|18.48|20.89|17.07|18.79|23.6|26.34|31.86|39.88|47.85|41.59|48.24|47.79|54.9|58.75|61.7|74.09|72.43|74.11|69.19|81.83|72.43|85.52|87.37|94.79|84.27|78.92|83.77|100.22|102.38|142.59|168.24|146.3|157.56|85.72|95.82|91.1|144.92|138.3|135.35|127.28|119.17|130.15|100.59|75.76|94.38|111.9|117.37|79.38|101.49|109.93|103.5|99.23|102.84|106.85|101.38|
2025-07-04 04:07:57|russ2000_0100|CMPR|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|35.28|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|64.84|40|26.89|26.74|33.88|57.6|69.93|81.56|89.85|83.68|81.91|73.88|45.08|45.96|
2025-07-04 04:08:01|russ2000_0101|LTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5052|5452|5500|3252|1376|1900|1824|2876|3152|3024|3600|2900|2624|3176|3380|3740|2640|3028|2600|2056|1380|2360|2120|3200|4420|7000|7240|7720|9676|12880|14240|13980|12416|14992|15676|13016|15244|21992|27560|33660|32100|26820|28240|20480|22800|16100|16720|24060|26360|33340|35300|37020|58880|61560|51180|57040|41300|46480|58180|52200|50560|47120|43480|33780|30160|32620|30100|26840|22740|23960|16120|14080|9760|10780|14000|13200|16240|16360|25340|22140|26500|27800|30780|19780|18800|20600|21160|18740|17160|||2700|3120|3420|3400|4840|3740|821|702|620|188|970|790|1080|1080|1180|1121|899.8|26.41|27.58|31.28|40.64|
2025-07-04 04:08:05|russ2000_0103|OPK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4|4.25|4.25|4.12|3.75|2.12|3.25|2.62|7.37|6.88|10.25|7|6.25|6.88|8.44|6.31|6.56|7.5|10.31|10.12|9.44|7.38|4.06|3.65|3.21|3.33|1.6|0.81|0.55|0.35|0.35|0.52|0.54|0.9|0.89|0.73|0.69|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|3.44|2.53|1.89|1.25|1.46|2.17|1.6|1.51|1.2|1.25|1.49|1.47|1.66|1.32|
2025-07-04 04:08:09|russ2000_0105|POR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|26.3|24.99|27.41|29.68|27.3|27.8|26.84|22.32|23.52|24.25|18.3|18.05|19.43|20.81|20.7|19.36|18.37|20.39|22.03|23.8|25.17|24.25|25.42|24.88|26.12|27.4|27.15|30|30.23|28.9|29.92|31.99|34.12|33.01|39.28|37.14|33.17|35.61|37.13|38.99|42.99|43.43|43.26|44.69|46.51|46.57|45.07|40.22|42.68|46.98|44.94|51.04|53.8|55.85|55.46|47.47|41.24|35.35|42.09|46.81|46.44|48.14|52.39|53.98|48.88|50.46|49.44|47.3|47.47|43.8|43.27|41.1|42.3|48.84|43.77|44.56|40.26|
2025-07-04 04:08:13|russ2000_0107|RH|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9|36.08|38|66.68|65.83|58.97|62.65|84.73|75.73|93.2|89.79|103.29|100.25|61.8|44.16|29.72|30|28.11|46.72|72.7|89.92|104.56|87.22|137.66|117.84|130.62|111.54|129.21|184.94|225.85|143.78|282.93|351.97|495.69|641.44|673.07|672.41|366.91|337.16|271.19|231.64|308.99|245.99|381.18|231.18|270.52|245.29|260.65|318.05|418.74|155.79|206.7|
2025-07-04 04:08:17|russ2000_0108|SKX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|1.5833|1.27|2.3533|5.27|5.0433|5.1667|8|9.7433|3.8933|4.8733|6.3033|7.2033|3.18|2.83|2.1633|2.4667|2.4733|2.7167|4.37|4.3333|4.84|4.32|5.16|4.7533|5.4567|5.1067|8.31|8.0367|7.8367|11.1033|11.19|9.7333|7.3667|6.5033|6.7367|6.5867|5.61|4.2733|2.2233|3.2567|5.7133|9.8033|12.1067|12.1733|7.83|6.6667|6.8467|4.8267|4.6767|4.04|4.24|6.79|6.8|6.1667|7.05|8.0033|10.37|11.0433|12.18|15.2333|17.77|18.4167|23.97|36.5967|44.6933|30.21|30.45|29.72|22.9|24.58|27.45|29.5|25.09|37.84|38.89|30.01|27.93|22.89|33.61|31.49|37.35|43.19|23.74|31.38|30.22|35.94|41.71|49.83|42.12|43.4|40.76|35.58|31.72|41.95|47.52|52.66|48.95|62.34|61.26|69.12|66.92|67.24|56.78|63.1|
2025-07-04 04:08:20|russ2000_0110|CLNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:21|russ2000_0111|PRAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8667|6.49|7.1767|10.7267|8.4733|8.9667|9.1333|8.5733|9.69|13.2333|11.3267|13.1867|14.7667|15.26|15.08|15|14.6733|15.3233|14.8767|19.66|17.87|12.7833|14.77|13.3467|16.21|10.6267|8.9467|11.9533|15.3367|15.21|18.4733|22.8367|21.8167|25.71|27.3|28.57|20.7333|21.66|24.37|28.01|34.34|33.6767|41.9267|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|45|36.25|35.18|33.95|40.42|22.62|20.98|25.92|23.45|19.06|22.04|20.65|19.69|15.29|
2025-07-04 04:08:25|russ2000_0112|CRZO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:26|russ2000_0116|ABMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:27|russ2000_0117|DRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.33|11.6|11.9|13.81|14.3|17.3|17.66|18.4|19.18|17.52|16.21|12.69|11.87|9.1|4.71|4.01|5.7|8.25|8.68|10.08|9|9.76|11.55|10.96|10.22|7.24|9.73|10.22|10.3|9.7|9.01|9.14|9.29|10.68|11.41|11.72|12.79|12.82|15.45|13.99|13.45|10.81|9.81|9.85|9.74|8.88|11.53|10.86|11.66|10.89|11.46|10.62|12.32|11.62|8.98|10.83|10.21|10.28|11.28|2.15|5.38|5.07|8.35|10.3|10.1|9.59|9.55|10.39|8.07|7.7|8.07|7.73|7.85|7.98|9.32|9.62|8.28|8.95|9.32|7.64|7.62|
2025-07-04 04:08:30|russ2000_0118|CLDX|price|0.1248492159228|||||||||||||821.25|753.75|517.5|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|506.25|742.5|776.25|630|495|517.5|427.5|360|281.25|286.875|270|450|528.75|708.75|450|219.375|281.25|264.375|495|393.75|1710|1237.5|1170|1518.75|776.25|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|320.4|273.6|264.6|262.8|210.6|117.18|106.2|146.9985|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|34.06|30.55|30.72|35.13|35.98|31.44|35.36|23.52|41.97|37.42|38.11|26.06|18.15|20.83|21.99|
2025-07-04 04:08:36|russ2000_0119|IDTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:37|russ2000_0120|CBRL|price|1||||||||||||||||||||||||||||24.77|20.08|26.29|21.08|30.89|28.54|33.76|36.75|43.22|31.55|33.3|40.26|44|27.22|25.86|26.36|27.75|27.75|23.25|22|22|21.25|21|17|19.63|23.63|21.25|20.38|27.25|26.75|28.63|29.5|34.63|36.75|30.25|25.88|22.88|20.19|15.13|13.38|9.25|13.88|11.88|17.88|20.19|19.75|19.39|25.11|30.6|30.35|29.92|23.43|31.9|31.88|35.24|38.77|37.53|37.55|33.22|36.26|41.11|38.53|39.17|34.69|43.9|40.71|32.67|43.91|46.88|44.58|38.43|39.9|31.27|36.94|24.17|19.92|17.57|32.61|28.86|33.15|36.96|49.37|48.98|53.89|51.48|51.23|45.11|42.38|52.45|57.52|62.66|63.65|64.82|82.74|97.9|109.87|99.01|94.74|96.96|115.35|134.51|132.48|151.89|137.46|131.23|146.41|157.41|138|158.06|160.19|155.45|156.13|176.48|164.59|146.495|158.68|167.28|168.74|173.71|155.5|152.93|97.4|110.47|113.82|135.31|167.47|136.18|133.17|119.14|110.99|95.07|114.22|111.58|106.16|93.2|66.36|77.35|58.19|45.83|47.57|64.98|42.7|66.97|
2025-07-04 04:08:42|russ2000_0121|SWX|price|0||||||||||||||||||||||||||||9.69|11.01|10.01|8.68|8.37|10.7|7.67|6.86|7.31|9.25|10.17|10.57|9.99|12.96|12.72|13.06|12.16|15.75|18|17.63|14.13|14.75|14.25|15.63|17.63|17.25|16.13|17.5|19.25|17.38|19.88|19.63|18.69|20.88|24.44|20.44|26.63|27.5|28.63|26.94|23|19.06|17.5|20.94|21.88|20.85|23.68|21.2|22.35|24.87|24.75|22.25|23.45|20.35|21.18|22.7|22.45|23.4|24.13|23.95|25.4|24.16|25.51|27.39|26.4|27.95|31.34|33.32|38.37|38.87|33.81|28.29|29.77|27.96|29.73|30.26|25.22|21.07|22.21|25.58|28.53|29.92|29.5|33.59|36.67|38.97|38.61|36.17|42.49|42.74|43.65|44.2|42.41|47.46|46.79|50|55.91|53.45|52.79|48.58|61.81|58.17|53.21|58.32|55.16|65.85|78.71|69.86|76.62|82.91|73.06|77.62|80.48|67.63|76.27|79.03|76.5|82.26|89.62|91.04|75.97|69.56|69.05|63.1|60.75|68.71|66.19|66.88|70.05|78.29|87.08|69.75|61.88|62.45|63.65|60.41|63.35|76.13|70.38|73.76|70.71|71.8|74.39|
2025-07-04 04:08:47|russ2000_0123|PRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|22.07|20.34|24.7|25.49|21.75|20.13|23.61|25.7|25.5|29.57|29.67|32.78|36.82|40.67|43.51|48.76|47.57|49.82|54.78|51.14|45.64|43.34|48.88|44.7|55.6|55.86|69.7|79.85|74.9|76.8|102.8|100.95|100.25|117.1|97.38|122.44|118.87|125.54|132.07|71.03|116.17|118.31|133.97|147.09|153.1|144.29|154.03|134.31|119.89|130.2|141.1|166.63|194.14|204.68|206.08|250.3|235.06|256.56|271.72|287.77|268.58|
2025-07-04 04:08:50|russ2000_0125|HMHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:51|russ2000_0127|VSAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.69|7.25|10.375|6.815|8.875|9.595|4.125|5.03|4.47|7.625|8.94|24.94|36|27.125|22.38|13.13|15.13|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|48.8|30.63|30.23|31.65|33.84|41.26|18.46|27.95|18.09|12.7|11.94|8.51|10.42|14.6|
2025-07-04 04:08:55|russ2000_0128|NJR|price|0||||||||||||||||||||||||||||2.2533|2.2644|2.3089|2.2933|2.3889|2.3533|2.5178|2.7244|2.8622|2.7222|2.9378|3.3222|3.6756|4.0133|4.3044|4.5756|4.1267|5.4178|4.8889|4.6956|5.0289|4.9444|5.14|5.7511|6.6956|6.4178|6.3889|6.2222|6.5|6.3333|6.9733|7.1956|8.9022|8.7089|7.9311|7.9178|8.7778|7.9022|8.32|8.8889|8.68|9.5|8.4578|9.0289|9.6111|9.1444|10.0444|9.8244|10.4|10.08|9.95|10.9667|10.53|10.8833|11.8333|12.0133|12.8367|12.6|13.86|13.8|14.4467|14.51|16.0833|15.3267|13.9633|15.0833|15.5933|16.4333|16.1933|16.6833|17.0067|16.53|16.6733|15.525|16.325|17.945|19.675|16.99|18.52|18.155|18.7|18.78|17.6|19.61|21.555|21.475|22.305|21.285|24.6|22.285|21.805|22.86|19.81|22.425|20.765|22.025|23.12|24.9|28.58|25.255|30.6|31.06|27.55|30.03|32.96|36.43|38.55|32.86|35.5|39.6|39.7|42.15|40.2|40.1|44.75|46.1|45.67|49.79|49.77|45.22|44.57|33.97|32.65|27.02|35.55|39.87|39.57|34.81|41.06|45.86|44.53|38.7|49.62|53.2|47.2|40.63|44.58|42.91|42.74|47.2|46.65|49.06|44.82|
2025-07-04 04:09:00|russ2000_0131|UBSI|price|0|||||||||||||||||||||||||||||6.375|6.315|5|5.125|5.875|6.75|7.125|6.75|9|8.875|9.875|10|11.25|11|12.875|13.125|13.19|12.5|12.25|12|12.875|13.125|14.815|14.625|14.625|13.5|14.69|16.5|17.19|21.125|22.5|23.875|25.75|34.13|25.81|26.5|22.88|26.5|24.31|23.88|22|18.19|19.63|21.25|22.13|26.8|27|28.86|29.53|29.38|29.01|29.06|27.7|28.63|29.95|31.19|30.5|32.5|34.65|38.15|33.14|35.61|34.95|35.24|38.27|36.63|37.22|38.65|35.03|31.8|30.44|28.02|26.65|22.95|35|33.22|17.24|19.54|19.59|19.97|26.22|23.94|24.89|29.2|26.52|24.48|20.09|28.27|28.86|25.88|24.91|24.34|26.61|26.45|28.98|31.45|30.62|32.33|30.93|37.45|37.58|40.23|37.99|36.99|36.7|37.51|37.67|46.25|42.25|39.2|37.15|34.75|35.25|36.4|36.35|31.11|36.24|37.09|37.87|38.66|23.08|27.66|21.47|32.4|38.58|36.5|36.38|36.28|34.88|35.07|35.75|40.49|35.2|29.67|27.59|37.55|35.79|32.44|37.1|37.55|34.67|36.43|
2025-07-04 04:09:05|russ2000_0132|NHI|price|0||||||||||||||||||||||||||||||||||||||||||||27.25|27|27.25|27.88|26.13|25.25|27.25|30.25|33.13|32.5|32.75|33.38|37.88|37.13|39.25|38.88|41.88|39.75|33.13|31|24.69|21.5|22.81|16.44|14.88|11.94|11.03|6.75|7.38|11.63|10.3|13.45|14.8|14.6|16|15.25|16.08|15.35|18.44|18.23|24.88|30.8|27.19|28.44|29.18|25.98|28.07|27.61|25.96|25.4|26.89|28.33|33|31.34|31.72|30.91|27.9|31.25|28.51|34.18|27.43|26.87|26.71|31.65|36.99|38.76|38.56|44.06|45.02|47.92|44.43|42.13|43.98|48.78|50.92|51.44|56.53|65.45|59.86|56.89|56.1|60.46|62.56|57.14|69.96|71.01|62.3|57.49|60.87|66.52|75.09|78.48|74.17|72.63|79.2|77.29|75.38|67.29|73.68|75.59|75.54|78.55|78.03|82.39|81.48|49.52|60.72|60.27|69.17|72.28|67.05|53.5|57.47|59.01|60.61|56.53|52.22|51.58|52.42|51.36|55.85|62.83|67.73|84.06|69.3|73.86|70.12|
2025-07-04 04:09:11|russ2000_0134|RHP|price|0||||||||||||||||||||||||||||||||||||||||||||28.25|25.25|24.5|22.75|22.75|26.25|25.25|27.13|27.75|27|28.13|22.63|22.88|21.5|23.06|25.81|31.94|35.75|32.25|29.81|30.13|24.25|30|29.5|29.94|27.13|21.5|23.88|20.88|26.6|28.8|20.1|24.6|26.6|22.05|18.92|20.6|17.95|19.57|24.55|29.85|30.9|31.39|31|41.53|40.4|46.49|47.65|43.59|45.38|43.64|43.85|50.93|52.87|53.64|53.22|40.47|30.29|23.96|29.37|10.84|8.33|12.71|20.1|19.75|29.29|22.09|30.5|35.94|34.68|30|19.34|24.14|30.8|38.56|39.53|38.46|45.75|39.01|34.51|41.78|42.52|48.15|47.3|52.74|60.91|53.11|49.23|51.64|51.48|50.65|48.16|63.01|61.83|64.01|62.49|69.02|77.45|83.15|86.17|66.69|82.24|81.09|81.81|86.66|35.85|34.6|36.8|67.76|77.51|78.96|83.7|91.96|92.77|76.03|73.59|81.78|89.73|92.92|83.28|110.06|115.61|99.86|107.24|104.34|91.44|98.67|
2025-07-04 04:09:15|russ2000_0136|MDSO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:15|russ2000_0137|HNI|price|0|2.875|2.9688|2.8125|2.7188|2.6563|2.4375|2.4375|2.0938|2.2188|2.7188|3.0625|3.8125|4.4375|4.7032|4.3125|4.625|5.3125|4.25|5.6875|4.9375|4.625|5.0625|4.875|4.5625|5.0625|6.875|7.4375|9.4375|9.1875|10.4375|8|7.25|8.4375|8.625|9.25|9.625|10|9.5|10.375|11.75|13.3125|14.25|14|14|16.625|13.75|12.625|13.375|13.5|13.25|14.5|11.625|11.5|14.25|19.875|16.5|18.563|22.125|29|29.5|36.75|34|23.625|23.9375|21.9375|29.1875|19.25|21.9375|25.75|23.8125|24.625|25.5|22.97|24.22|21.96|27.65|28.41|27.22|25.45|28.28|28.5|30.5|36.96|43.32|37.16|42.33|39.58|43.05|44.95|51.15|60.22|54.93|59|45.35|41.58|44.41|45.93|41|36|35.06|26.89|17.66|25.34|15.84|10.4|18.06|23.6|27.63|26.63|27.59|28.76|31.2|31.56|25.12|19.13|26.1|27.75|25.75|25.51|30.06|35.49|36.07|36.18|38.83|36.56|39.11|35.99|51.06|55.17|51.15|42.9|36.06|39.17|46.49|39.8|55.92|46.09|39.87|41.47|38.57|36.09|37.2|44.24|35.43|36.29|35.38|35.5|37.46|25.19|30.57|31.38|34.46|39.56|43.97|36.72|42.05|37.05|34.69|26.51|28.43|27.84|28.18|34.63|41.83|45.13|45.02|53.84|50.37|44.35|49.18|
2025-07-04 04:09:22|russ2000_0139|BID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:23|russ2000_0140|HR|price|0|||||||||||||||||||||||||||||||||||||||||19.75|19.25|23.375|22.5|20|21.375|20.875|21|19.75|20.25|20.75|23|21.875|23.75|23.625|26.5|27.375|27.875|28.438|28.938|28.25|27.25|25.5|22.3125|19|21|18.6875|15.625|16.75|17.0625|21.125|21.25|24.1|26.3|25.5|28|30.36|32|31.1|29.25|24.42|29.15|31.98|35.75|42.7|37.48|39.04|40.7|36.44|38.61|40.14|33.27|37.38|31.85|38.41|39.54|37.3|27.78|26.66|25.39|26.15|23.77|29.15|23.48|14.99|16.83|21.13|21.46|23.29|21.97|23.39|21.17|22.7|20.63|16.85|18.59|22|23.84|23.05|24.01|28.39|25.5|23.11|21.31|24.15|25.42|23.68|27.32|27.78|23.26|24.85|28.32|30.89|34.99|34.06|30.32|32.5|34.15|32.34|32.12|27.71|29.08|29.26|28.44|32.11|31.32|33.5|33.37|27.93|29.29|30.12|29.6|30.32|30.2|29.78|31.64|27.48|27.2|20.85|19.27|19.33|18.86|15.27|17.23|14.15|16.48|18.15|16.95|16.9|15.86|
2025-07-04 04:09:27|russ2000_0141|POST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4223|20.6441|21.3133|21.1477|23.8525|29.117|30.1588|30.0553|33.9261|40.3222|33.8364|24.3216|29.3033|33.4914|35.8373|46.4491|43.2408|47.4427|55.4188|54.1079|55.3912|58.9584|52.6796|59.5863|54.2873|51.6033|60.3797|68.1972|60.9455|72.1714|70.8536|73.2409|74.5104|51.555|59.3379|59.3931|69.9773|72.7924|74.6622|72.9856|76.4148|67.74|81.54|85.57|91.53|87.92|86.34|87.65|88.72|105.97|103.57|114.65|113.51|111.49|109.03|
2025-07-04 04:09:31|russ2000_0142|OLN|price|0||||||||||||||||||||||||||||17.645|17.485|15.7|10.715|12.245|14.505|16.43|15.935|13.75|17.485|16.01|14.27|16.355|16.03|16.28|15.7|18.57|23.815|26.94|29.565|25.75|27|25.75|34.375|37.125|43.5|44.625|42|37.63|39.75|39.13|46.81|46.88|46.94|41.69|28.69|28.31|10.06|13.19|13.63|19.81|17.75|16.5|16.19|22.13|20.39|16.99|14.7|16.14|18.57|22.15|16.38|15.55|18.17|17.1|15.82|20.06|17.85|17.62|20|22.02|22.3|18.24|18.99|19.68|21.47|17.93|15.36|16.52|16.94|21|22.38|19.33|19.76|26.18|19.4|18.08|14.27|11.89|17.44|17.52|19.62|18.09|20.16|20.52|22.92|22.66|18.01|19.65|21.75|20.89|21.73|21.59|25.22|23.92|23.07|28.85|27.61|26.92|25.25|22.77|32.04|26.95|16.81|17.26|17.37|24.84|20.52|25.61|32.87|30.28|34.25|35.58|30.39|28.72|25.68|20.11|23.14|21.91|18.72|17.25|11.67|11.49|12.38|24.56|37.97|46.26|48.25|57.52|52.28|46.28|42.88|52.94|55.5|51.39|49.98|53.95|58.8|47.15|47.98|33.8|24.24|20.09|
2025-07-04 04:09:35|russ2000_0144|TXRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|14.6|15.05|17.55|14.325|15.83|16.45|13.64|13.53|13.27|14.55|12.65|12.21|11.19|9.89|9.77|8.88|8.12|9.79|10.68|10.69|11.5|14.06|13.76|14.3|17.55|16.45|16.76|13.88|14.37|16.83|18.03|17.13|17.14|20.36|25.1|26.085|27.86|25.93|25.99|26.76|32.72|36.25|36.94|37.2|35.01|43.6|45.65|41.02|49.41|44.14|48.7|49.3|53.65|57.49|66.64|69.21|57.76|62.19|52.38|52.23|56.06|41.89|54.47|60.32|80.44|96.43|92.85|93.32|86.47|85.07|71|85.91|96.13|106.23|108.07|93.4|118.29|154.27|169.36|174.9|181.86|169.88|187.41|
2025-07-04 04:09:39|russ2000_0145|INFN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:40|russ2000_0146|ACIW|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|31.49|25.89|20.9|23|26.98|23.17|22.56|30.6|33.21|39.59|50.9|51.91|54.71|45.91|
2025-07-04 04:09:44|russ2000_0147|NWE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.65|27.99|26.04|28.9|30.52|31.13|31.51|33.99|35.05|35.53|35.6|31.74|26.9|30.05|24.22|26.1|24.61|22.35|21.48|22.18|24.4|26.53|27|26.91|28.16|29.46|29.75|32.51|32.03|35.45|35.45|35.98|37.2|35.53|39.61|39.97|43.88|43.64|46.8|50.78|45.81|54.53|52.92|50.62|53.25|53.46|61.79|61.39|59.16|57.31|59.01|63.25|57.42|59.47|53.16|55.88|57.52|61.42|70.41|73.71|75.18|72.71|53.53|52.86|48.64|56.04|65.2|60.98|58.76|55.48|59.9|55.97|50.69|57.58|57.05|58.61|48.75|51.09|50.29|49.06|57.27|52.6|56.8|50.85|
2025-07-04 04:09:50|russ2000_0149|FCNCA|price|0||||||||||||||||||||||||||||||||||||||||||||44.5|40|44.5|45.5|43.5|45|49.5|52.5|55.13|60|61.5|67|77|85.5|87|101|104.03|114.5|100.06|94|90|81|80.75|76.75|69.75|56.47|59.5|71.56|80.75|102.5|108.5|83.19|97.75|102.96|110.59|103.08|96.6|94.09|100.83|105.7|120.5|123|122|118|148.25|146.38|144.55|170.65|174.42|193|200.5|191.1|202.64|201|194.4|174.4|145.85|139.35|139.49|179|152.8|131.8|133.65|159.1|164.01|198.76|192.33|185.27|189.05|200.58|187.22|143.54|174.99|182.69|166.65|162.9|163.5|182.7|192.05|205.6|222.63|240.75|245|216.63|252.79|259.69|263.04|226|258.17|251.07|258.91|293.89|355|335.37|372.7|373.89|403|413.24|403.3|452.28|377.05|407.2|450.27|471.55|532.21|332.87|405.02|318.78|574.27|835.77|832.74|843.17|829.84|665.6|653.78|797.43|758.36|973.1|1283.45|1380.1|1418.97|1635|1683.61|1840.95|2113.02|1854.12|1956.47|
2025-07-04 04:09:55|russ2000_0150|MTX|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|13|14.5|14.815|14.625|16.125|18|18.815|18.25|17.315|17.125|18.69|20.5|16.625|18.75|22.28|22.72|25.19|25.44|22.03|20.47|24|27.905|24.28|20.03|22.28|22.985|23|17.095|17.475|21.46|18.87|23.32|26.235|24.66|18.535|21.575|19.055|24.33|25.45|29.625|28.55|29|29.43|33.35|32.89|30.8|28.605|27.945|29.205|26|26.7|29.395|31.08|33.475|33.5|33.475|31.4|31.795|29.68|20.45|16.025|18.01|23.78|27.235|25.92|23.77|29.46|32.705|34.26|33.145|24.635|28.265|32.705|31.89|35.465|39.92|41.51|41.34|49.37|60.07|64.56|65.58|61.71|69.45|73.1|68.13|48.16|45.86|56.85|56.8|70.69|77.25|76.6|73.2|70.65|68.85|66.95|75.35|67.6|51.34|58.79|53.51|53.09|57.63|36.26|46.93|51.1|62.12|75.32|78.67|69.84|73.15|66.15|61.34|49.41|60.72|60.42|57.69|54.76|71.31|75.28|83.16|77.23|76.21|63.57|55.07|
2025-07-04 04:09:59|russ2000_0151|CAKE|price|0||||||||||||||||||||||||||||||||||||||||||||6.1735|3.6543|3.1111|3.4074|3.1111|3.7531|5.0864|5.284|4.2469|5.3333|5.4321|4.4938|3.5812|3.9012|4.1481|5.444|6.0247|6.5798|6.7052|4.5926|8.7881|7.037|9.037|8.2222|10.3704|12.3348|12.2222|19.2222|17.0578|16.36|18.8667|15.9667|23.18|24.6|23.6533|19.8867|24.1|21.5133|23.8933|24.2|29.36|30.7333|26.5267|28.9333|32.47|35.45|34.73|31.24|37.39|37.45|26.95|27.19|24.6|26.65|24.52|23.47|23.71|21.79|15.91|14.62|10.1|11.45|17.3|18.52|21.59|27.06|22.26|26.47|30.66|30.09|31.37|24.65|29.35|29.39|31.96|35.75|32.71|38.61|41.89|43.95|48.27|47.63|46.42|45.5|50.31|49.33|54.535|53.96|46.11|53.09|48.14|50.06|59.88|63.36|50.3|42.12|48.18|48.22|55.06|53.54|43.51|48.92|43.72|41.68|38.86|17.08|22.92|27.74|37.06|58.51|54.18|47|39.15|39.79|26.42|29.28|31.71|35.05|34.58|30.3|35.01|36.15|39.29|40.55|47.44|48.66|62.66|
2025-07-04 04:10:04|russ2000_0152|CTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:05|russ2000_0153|EPAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|20|17.88|18.64|19.82|22.89|26.81|33.51|34.86|34.19|43.82|43.79|48.51|61.29|74.08|69.79|80.19|73.76|71.03|67.49|62.63|74.6|82.3|85.44|108.03|111.53|122.14|137.42|107.49|169.13|174.08|180.36|211.9|175.22|253.68|325.56|355.46|383.51|519.16|568.55|623.03|307.05|300.3|358.4|331.72|283|219.15|256.8|290.6|276.37|181.8|199.46|248.26|168.93|163.06|
2025-07-04 04:10:09|russ2000_0154|PLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:10|russ2000_0155|NRZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:11|russ2000_0156|BXS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:12|russ2000_0157|ABG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.5|8.98|8.46|8.1|12.65|16.65|18.16|16.57|14.8|12.9|13.94|15.03|15.3|16.77|16.85|20.1|20.88|20.36|23.91|27.93|25.94|19.01|15.27|13.69|13.7|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|163|173.28|160.83|151.71|158.71|199.39|224.47|225.47|221.79|233.73|228.22|244.35|245.77|226.16|237.62|
2025-07-04 04:10:15|russ2000_0158|THOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:16|russ2000_0160|PDCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:17|russ2000_0161|DAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||4.2917|4.417|4.708|7.6667|8.958|8.958|9.208|8.5|9.083|9.833|8.6667|8.25|9.583|8.5|8.625|7.375|3.5|3.063|1.9375|1.9375|1.375|2.125|1.625|1.25|0.75|0.375|0.88|0.5|0.9|0.7|0.76|0.82|0.95|1.79|1.98|2.4|2.65|2.76|3.4|4.2|4.31|4.36|3.99|3.75|3.53|3.97|4.68|4.53|4.19|5.51|6.5|9.14|9.89|11.56|12.95|16.52|11.11|5.49|3.71|6.6|7.35|8.38|8.96|7.51|8.52|13.28|15.37|17.7|12.59|13.29|17.42|16.49|18.29|16.04|17.96|18.66|21.16|20.88|20.02|20.9|18.32|18.16|14.01|14.66|11.24|10.52|13.17|14.9|13.51|12.91|14.52|15.74|17.52|18.13|17.3|19.88|19.32|19.24|21.65|19.89|19.13|28.08|19.17|24.62|36.03|57.68|73.58|67.5|71.9|69.29|80.38|59.8|66.15|62.59|58.4|63.79|52.2|49.84|46.51|36.75|37.16|33.69|31.24|37.94|
2025-07-04 04:10:22|russ2000_0163|TCBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.48|14.48|15.96|16.6|18.05|21.85|19.84|19.8|21.24|22.97|23.47|21.86|19.57|20.44|21.2|22|21.96|18.86|16.2|16.86|18.89|12.96|11.36|15.5|16.94|14.23|18.97|17.09|16.115|21.83|26.02|25.51|23.8|30.37|35.44|39.76|47.79|44.87|40.95|43.7|45.29|61.47|66.85|53.81|58.23|55.3|49.54|61.81|51.76|50.54|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|61.45|52.35|59.06|55.7|49.7|53.07|57.6|61.89|60.77|58.32|70.47|76.77|73.79|75.89|
2025-07-04 04:10:26|russ2000_0165|ALGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.23|31.5|33.38|30.32|34.97|25.37|22.79|33.92|47.74|38.11|35.87|42.67|46.73|55.56|42.22|42.85|49.32|42.84|49.51|45.85|54.34|51.34|70.43|63.14|73.45|88.04|104.91|101.5|107.75|110.4|118.08|125.72|144.91|194.67|175.99|212.12|176.43|174.36|141.45|129.73|169.75|157.05|138.05|123|159.25|176.05|139.35|130.6|104.11|125.65|137.4|152.22|178.93|72.5|106.95|138.51|180.91|241.2|202.98|204.71|187.38|161.32|112.66|75.33|65.07|86|124.36|75.48|81.27|76.25|52.91|52.9|84.47|53.22|50.22|
2025-07-04 04:10:29|russ2000_0166|PFPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:30|russ2000_0167|WETF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:31|russ2000_0168|LAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|11.75|11|13.88|14.75|16.75|14.75|11.13|16.5|15.88|20.5|22.94|17.88|15.25|13|12.13|12.44|15.05|16.8|13.9|20.7|24.7|26.92|17.01|15.69|12.3|16.17|19.97|25.21|27.65|24.78|21.26|26.82|25.61|28.85|28.98|31.44|34.7|30.32|24.72|28.76|27.41|25.34|17.06|13.73|10.16|4.92|4.31|3.26|2.25|9.24|15.59|8.22|6.4|6.18|9.59|14.29|14.58|19.63|14.38|21.86|26.2|23.05|33.31|37.42|47.48|53.31|72.96|69.42|66.46|94.07|75.69|86.69|99.41|113.16|108.11|106.67|87.33|71.07|95.52|96.83|85.65|94.23|120.31|113.59|100.52|94.57|81.66|76.33|92.75|118.78|132.38|147|81.79|151.33|227.94|292.67|390.09|343.64|317.04|296.95|300.12|274.81|214.55|204.74|228.93|304.11|295.33|329.28|300.86|252.45|317.64|357.43|293.54|337.82|
2025-07-04 04:10:35|russ2000_0169|PBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|17.99|19.5|11.51|12.1|11.88|10.01|11.13|13.16|11.96|13.51|10.87|7.73|8.58|10.8|9.19|9.32|5.1|5.85|7.44|8.02|8.87|7.08|8.85|11.95|11.54|12.8|8.73|11.36|17.32|15.19|16.42|19.24|24.99|29.12|32.9|36.14|28.56|33.99|32.22|35.17|42.46|45.89|47.43|51.61|51.61|54.12|46.91|52.39|56.01|52.73|49.8|44.79|33.81|37.45|38.28|31.11|28.46|30.72|33.27|40.47|31.31|37.31|35.87|35.17|45.65|52.15|53.21|62.47|54.51|57|50.9|63.57|61.36|58.15|58.15|61.73|73.56|69.1|73.55|78.75|83.92|80.9|
2025-07-04 04:10:39|russ2000_0170|FNB|price|0|||||||||||||||3.9913|3.6442|5.0325|4.616|5.0564|4.5856|4.6464|4.6555|4.1453|4.1134|4.1453|4.0847|3.8838|4.0847|4.2186|3.7265|3.2343|3.2343|3.4452|3.0638|3.1376|3.2853|3.9866|3.6046|3.7984|3.6433|4.5348|4.3952|4.965|5.1278|4.7208|5.6406|5.726|5.3842|5.8115|6.461|7.5378|7.7622|8.2557|9.1396|8.7627|8.6685|9.2338|12.7625|12.5152|14.8896|15.3348|13.8681|11.6346|11.7385|9.557|11.7801|10.5803|9.7077|8.017|9.4486|9.7922|9.6204|10.9947|12.8432|12.5787|12.6749|14.0939|13.8692|14.1521|13.8996|14.4652|16.0317|18.2962|18.8|22.1|20.4|22.13|20.36|19.15|19.65|17.28|17.36|17.1|15.77|16.66|18.27|16.85|16.74|16.54|14.7|15.61|11.78|15.98|13.2|7.67|6.19|7.11|6.79|8.11|8.03|8.56|9.82|10.54|10.35|8.57|11.31|12.08|10.87|11.21|10.62|12.1|12.08|12.13|12.62|13.4|12.82|11.99|13.32|13.14|14.32|12.95|13.34|13.01|12.54|12.3|16.03|14.87|14.16|14.03|13.82|13.45|13.42|12.72|9.84|10.6|11.77|11.53|12.7|7.37|7.5|6.78|9.5|12.7|12.33|11.62|12.13|12.45|10.86|11.6|13.05|11.6|11.44|10.79|13.77|14.1|13.68|14.11|14.78|13.45|14.58|
2025-07-04 04:10:45|russ2000_0172|HELE|price|1.9742014742015|||||||||||||||||||||||||||||||||||||||||||4.125|3.5|3.72|3.8125|4.5|4.3125|4.875|5.1875|4.7825|6.25|6.6875|6.875|10.75|11.625|13.375|16.375|14.25|20.5|19.13|17.38|16.75|14|15.88|14.25|10.56|6.63|6.56|5.63|4.25|6.16|9.13|12.17|10.7|13.81|13.19|11.96|10.16|14.15|15.06|21.7|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|22.25|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|214.51|185.19|123.63|98.54|100.34|96.28|122.92|105.03|92.71|106.88|53.38|73.33|27.86|26.89||
2025-07-04 04:10:52|russ2000_0173|CATY|price|0||||||||||||||||||||||||||||||||||||||||||||3.5|3.625|3.25|3.375|3.375|3.25|2.8125|3.375|3.875|4.2825|4.0625|4.095|4.9075|5.375|6.1875|7.9375|9.125|8.9375|11.625|9.125|10.25|9.4075|10.625|8.9225|10.25|11.5|11.595|12.1875|14.75|12.1575|13.6725|13.4725|16.0125|18.025|20.75|19.5|18.995|19.525|22.285|22.125|28.005|32.91|33.35|37.19|37.5|31.5|33.57|35.46|35.94|37.64|36.38|36.1|34.51|33.98|33.54|32.21|26.49|20.73|10.87|23.8|23.75|10.43|9.51|8.09|7.55|11.62|10.33|11.89|16.7|17.05|16.39|11.38|14.93|17.7|16.51|17.26|19.53|20.12|20.35|23.37|26.73|25.19|25.56|24.83|25.59|28.45|32.45|29.96|31.33|28.33|28.2|30.78|38.03|37.68|37.95|40.2|42.17|39.98|40.49|41.44|33.53|33.91|35.91|34.735|38.05|22.95|26.3|21.68|32.19|40.78|39.36|41.39|42.99|44.75|39.15|38.46|40.79|34.52|32.19|34.76|44.57|37.83|37.72|42.95|47.61|43.03|45.53|
2025-07-04 04:10:57|russ2000_0174|WTFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.833|10.333|11.25|13.667|11.3333|11.833|13.167|11.5|13.0833|11.6667|11.75|11.5|10.1667|9.5|10.2917|11.3333|10.625|12.4167|16.5667|20.7|20.38|22.97|34.57|28.65|31.32|28.6|29.79|37.8|45.1|48.7477|50.51|57.28|56.96|47.09|52.35|50.26|54.9|58.17|50.85|50.15|48.02|44.61|43.85|42.69|33.13|34.95|23.85|29.35|20.57|12.3|16.08|27.96|30.79|37.21|33.34|32.41|33.03|36.75|32.18|25.81|28.05|35.79|35.5|37.57|36.7|37.04|38.28|41.07|46.12|48.66|46|44.67|46.76|47.68|53.38|53.43|48.52|44.34|51|55.57|72.57|69.12|76.44|78.31|82.37|86.05|87.05|84.94|66.49|67.33|73.16|64.63|70.9|32.86|43.62|40.05|61.09|75.8|75.63|80.37|90.82|92.93|80.15|81.55|84.52|72.95|72.62|75.5|92.75|104.39|98.56|108.53|124.71|112.46|123.98|
2025-07-04 04:11:01|russ2000_0175|DK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.58|16.61|16.64|18.84|26.89|27.07|20.18|13.47|9.37|9.78|5.31|10.77|8.06|8.74|6.75|7.21|7.33|7.11|7.3|13.15|13.98|12.47|10.77|14.82|16.99|25.64|26.38|39.8|31.31|21.61|31.9|28.65|32.18|33.49|26.35|38.2|36.95|27.7|24.13|14.93|12.69|16.71|23.47|24.13|25.84|25.57|33.3|39.4|52.48|44.76|32.51|35.64|36.24|37.45|33|13.28|16.73|11.78|15.53|21.54|20.85|15.75|15.37|20.09|28.2|27.11|27.58|22.75|23.8|29.69|26.72|30.23|24.53|20.11|16.66|16.27|20.79|
2025-07-04 04:11:04|russ2000_0176|ALE|price|0||||||||||||||||||||||||||||29.6189|30.2144|29.6189|26.9393|31.2624|32.4534|31.7031|34.5375|38.7059|36.4669|37.6578|40.1946|40.79|42.7313|41.981|42.2787|39.0036|35.133|30.8218|31.1195|30.0715|30.0715|32.4534|33.2037|33.7992|33.0489|34.5375|31.715|32.7511|33.2037|36.1811|43.1005|51.8778|50.6154|47.3403|52.4733|52.4018|23.5213|23.6761|20.9131|20.1747|19.8055|20.6153|26.3557|29.5475|30.7503|26.7964|30.536|30.0119|34.6447|32.2747|25.7245|27.0107|24.7241|31.6197|32.6082|36.4431|41.7904|39.6586|32.5|36.75|41.85|49.9|45.81|44|46.6|47.35|43.45|46.54|46.62|47.05|44.76|39.58|38.62|42|44.5|32.27|26.69|28.75|33.57|32.68|33.48|34.24|36.43|37.26|38.97|41.04|36.63|41.98|41.49|41.8|41.74|40.98|49.02|49.85|48.3|49.88|52.42|51.35|44.39|55.14|52.76|46.39|50.49|50.83|56.07|64.63|59.62|64.19|67.71|71.68|77.29|74.36|72.25|77.41|75.01|76.22|82.23|83.21|87.41|81.17|60.68|54.61|51.74|61.94|67.19|69.98|59.52|66.35|66.98|58.78|50.05|64.51|64.37|57.97|52.8|61.16|59.64|62.35|64.19|64.8|65.7|64.07|
2025-07-04 04:11:10|russ2000_0177|SLAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.5|53.13|41|14.38|19.88|22.1|13.79|33.71|35.33|27.06|18.33|19.08|26.15|26.62|44.92|43.28|52.88|46.35|33.09|35.31|29.71|26.21|30.39|36.66|54.95|35.15|31.02|34.65|29.92|34.61|41.76|37.43|31.54|36.09|30.7|24.78|26.4|37.98|46.36|48.38|47.67|40.56|36.65|46.02|43.21|41.26|33.54|43.42|43|37.85|36.76|41.7993|41.36|41.41|42.71|43.31|52.25|49.25|40.64|47.62|50.77|54.01|41.54|48.54|44.96|48.74|58.8|65|73.55|68.35|79.9|88.3|89.9|99.6|91.8|78.81|80.86|103.4|111.35|115.98|85.41|100.27|97.85|127.34|141.07|153.25|140.16|206.42|150.2|140.22|123.44|135.67|175.09|157.74|115.89|132.27|143.72|110.63|115.57|124.22|112.57|147.36|
2025-07-04 04:11:14|russ2000_0178|WAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|28.3|29.4|35.1|34.25|36.12|35.49|33.04|30.36|27.18|19|13.16|8.11|25.75|9.47|4.73|6.97|6.84|3.94|5.69|7.68|6.86|7.1|8.19|6.85|5.17|6.14|8.71|8.69|10.21|10.79|14.31|15.11|18.15|24.22|23.72|23.84|23.9|27.99|29.64|34.66|30.51|35.71|31|33.68|37.01|49.24|48.06|48.89|52.09|57.84|57.36|61.17|57.1|38.16|41.04|43.23|46.15|57.14|30.71|38.64|31.78|59|96.77|95.11|107.14|108.04|85.87|72.65|72.47|56.68|31.91|36.82|46.44|67.09|61.65|60.76|84.85|84.66|77.44|77.98|
2025-07-04 04:11:18|russ2000_0179|GIII|price|1||||||||||||||||||||||||||||||||||||||||||||1.3333|1.6267|1.1267|1|0.5433|0.5433|0.6267|0.8767|0.96|1.0633|0.8333|0.8967|1.1667|1.75|1.8133|1.5433|1.8767|1.8333|1.3967|0.7933|0.98|0.73|1.1033|1.01|1.1567|1.5|1.71|2.2933|2.3133|2.8267|3.2|2.0967|2.35|2.6833|2.3233|1.85|1.7933|2.0767|2.44|3.9067|3.0767|2.67|2.3333|2.1967|2.6867|2.5467|3.79|3.4|4.7667|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|26.48|22.09|19.5|16.92|15.7|20.71|25.55|30.09|28.15|27.57|30.28|31.22|25.22|23.24|
2025-07-04 04:11:24|russ2000_0180|BLKB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|11|14.68|12.1|13|13.9|17.33|19.65|21.19|22.25|26.71|22.54|22.2|25.82|29.74|24.08|22.08|19.9|12.93|10.64|14.99|23.2|24.43|25.22|21.72|24.09|26.89|26.92|26.64|23.03|28.06|33.8|25.97|24.6|22.87|30.75|32.65|38.9|37.14|31.65|35.45|39.29|44.57|47.38|57.97|55.27|65.7|62.69|66.94|65.28|66.28|76.04|86.47|86.7|96.69|98.69|110.49|104.23|62.2|78.74|79.27|93.5|78.74|49.07|57.66|56.05|57.97|72.03|77.6|68.27|81.37|62.14|58.17|44.86|58.36|58.25|68.56|73.17|87.56|71.06|75.26|84.18|76.12|63.89|64.42|
2025-07-04 04:11:28|russ2000_0181|BKH|price|0||||||||||||||||||||||||||||7.0089|7.5467|7.5956|7.1244|8.4178|9.8044|9.6356|10.9467|12.0667|11.9533|12.96|12.9933|12.5733|11.92|11.8333|12.3333|10.9467|14.0867|12.2533|13.2533|14.2533|15|14|16.3333|16.5|16.1667|16.5867|17.2533|18.7533|17.5|19|19.54|23.5|23.19|23|26.88|26.38|21.31|23.13|23.31|22.19|22.06|22.53|28.06|44.75|45.71|40.23|30.52|33.84|33.41|34.61|26.19|26.52|27.49|30.7|30.86|29.83|31.87|31.5|27.78|30.68|33.07|36.85|43.37|34.61|34|34.33|33.61|36.94|36.77|39.75|41.02|44.1|35.78|32.06|31.07|26.96|17.89|22.99|25.17|26.63|30.35|28.47|31.2|30|33.44|30.09|30.64|33.58|33.53|32.17|35.57|36.34|44.04|48.75|49.86|52.51|57.65|61.39|47.88|53.04|50.44|43.65|41.34|46.43|60.13|63.04|61.22|61.34|66.47|67.47|68.87|60.11|54.3|61.21|58.09|62.78|74.07|78.17|76.73|78.54|64.03|56.66|53.49|61.45|66.77|65.63|62.76|70.57|77.02|72.77|67.73|70.34|63.1|60.26|50.59|53.95|54.6|54.38|61.12|58.52|60.65|56.1|
2025-07-04 04:11:32|russ2000_0182|CIEN|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.3751|109.3751|196.4552|192.5002|192.7102|195.1252|259.2103|60.1651|70.6651|82.2501|118.1251|123.3751|229.7052|432.7054|497.4555|735.9107|630.4206|385.4204|231.9802|113.8201|88.9001|52.4301|28.21|25.76|40.6|34.16|40.32|44.87|50.7501|28.91|19.74|17.29|17.85|16.1|15.68|16.59|28|28.63|25.41|23.51|28.09|29.16|36.53|47.86|27.13|33.81|20.67|9.61|6.24|11.95|11.16|11.73|12.75|18.53|13.09|13.81|22.03|28.24|15.46|13.18|14.55|14.82|16.03|12.42|15.66|14.96|22.06|23.27|23.33|19.77|19.53|16.76|18.52|21.3|25.45|24.14|17.77|16.83|19.19|19.38|24.34|22.91|25.75|21.27|21.28|25.75|25.4|31.26|38.09|38.36|45.22|37.12|40.67|46.25|59.51|39.39|53.39|50.47|58.14|54.29|66.31|55.17|51.6|47.9|52.02|46.04|42.2|42.2|53|46.23|52.74|63.51|87.14|67.16|81.36|
2025-07-04 04:11:37|russ2000_0183|LPX|price|0||||||||||||||||||||||||||||10.0533|11.42|10.0767|6.8167|7.3333|8.2467|11.1333|11.82|12.24|17.1167|19.32|20.56|25.165|29.56|27.12|27.85|35.17|36.13|30.5|33.13|27.25|27.63|26.13|24.13|24.25|24.38|22.13|22.75|21.13|20.75|21.13|25|19|23.25|18.25|20.38|18.31|18.63|23.88|15.63|14.06|13.88|10.88|9.19|10.13|9.61|11.73|6.5|8.44|10.74|10.59|6.47|8.06|7.93|10.84|13.78|17.88|25.8|23.65|25.95|26.74|25.14|24.58|27.69|27.47|27.2|21.9|18.77|21.53|20.06|18.92|16.97|13.68|9.18|8.49|9.3|1.56|2.23|3.42|6.67|6.98|9.05|6.69|7.57|9.46|10.5|8.14|5.1|8.07|9.35|10.88|12.5|19.32|21.6|14.79|17.59|18.51|16.87|15.02|13.59|16.56|16.51|17.03|14.24|18.01|17.12|17.35|18.83|18.93|24.82|24.11|27.08|26.26|28.77|27.22|26.49|22.22|24.38|26.22|24.58|29.67|17.18|25.65|29.51|37.17|55.46|60.29|61.37|78.35|62.12|52.41|51.19|59.2|54.21|74.98|55.27|70.83|83.91|82.33|107.46|103.55|91.98|85.99|
2025-07-04 04:11:43|russ2000_0184|WAFD|price|0|||||||||||||||||||||||||||||16.88|17.31|13.94|15.78|19.7|21.12|23.36|25.46|16.46|17.73|17.19|17.85|18.46|17.59|19.42|17.96|21.63|22|20.38|17.38|20|22|23.75|25.63|21.75|20.5|23.63|26.5|22.75|25.69|29.63|31.44|27.75|27.63|25|26.69|21|22.44|23.19|19.75|19.06|18.25|22.75|28.44|24.56|24.52|25.05|25.78|23.94|25.26|22.32|24.85|21.04|23.12|25.2|28.38|25.53|24|25.15|26.54|23.36|23.52|22.56|22.99|24.2|23.19|22.44|23.53|23.46|24.31|26.26|21.11|22.84|18.1|18.45|14.96|13.29|13|16.86|19.34|20.32|16.18|15.28|16.92|17.34|16.43|12.74|13.99|16.83|16.89|16.66|16.87|17.5|18.88|20.68|23.29|23.3|22.43|20.36|22.15|21.805|23.35|22.75|23.83|22.65|24.26|26.68|34.35|33.1|33.2|33.65|34.25|34.6|32.7|32|26.71|28.89|34.93|36.99|36.65|25.96|26.84|20.86|25.74|30.8|31.78|34.31|33.38|32.82|30.02|29.98|33.55|30.12|26.52|25.62|32.96|29.03|28.58|34.85|32.24|28.58|29.28|
2025-07-04 04:11:48|russ2000_0185|CUZ|price|0|8.0502|7.7565|7.5214|8.4029|10.0481|10.8707|11.6933|15.2778|18.392|16.5117|17.5694|16.7468|20.9188|23.8688|19.9299|24.4566|25.3972|28.2332|32.2329|23.5277|28.2332|32.9388|29.6451|28.9391|28.2332|32.9388|33.8799|30.5862|28.704|27.7629|22.1162|18.8222|26.351|25.8807|26.8218|22.3513|23.0573|21.6455|26.1157|27.2921|32.7035|30.8213|32.7035|31.0566|31.5273|29.1743|31.5273|32.7026|31.2909|33.4084|34.3514|38.1149|36.7032|36.9375|41.4087|52.9373|51.2913|52.2315|56.3507|55.1734|58.1134|56.2312|52.8197|60.7015|54.4666|63.6424|63.8777|95.8165|103.9336|108.6538|121.5793|78.8766|70.6113|75.8062|69.8773|68.7762|73.5476|69.9055|64.9364|69.7361|72.9829|78.7707|78.3472|86.3937|92.5768|91.7456|96.8682|85.462|73.0394|83.5139|85.3208|79.9|94.3837|87.3254|96.5859|99.5786|92.7744|81.9046|82.8928|62.3954|69.7643|65.2188|71.2324|39.103|18.1822|23.9982|23.3771|21.542|23.4618|19.0292|20.1585|23.5465|23.5748|24.1112|16.5164|18.0975|21.4008|21.8808|22.4172|23.5748|30.1813|28.5156|29.052|29.0802|32.3835|35.1504|33.7387|32.2424|29.9272|29.3061|26.031|26.6239|29.3061|29.3626|29.4755|34.04|33.08|35.16|37.36|37|34.72|38.76|35.56|31.6|38.64|36.17|37.59|41.2|29.27|29.83|28.59|33.5|35.35|36.78|37.29|40.28|40.29|29.23|23.35|25.29|21.38|22.8|20.37|24.35|24.04|23.15|29.48|30.64|29.5|30.03|
2025-07-04 04:11:55|russ2000_0187|XPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.074|1.9219|2.9036|2.1708|1.8666|1.991|1.4794|0.7605|0.7881|0.9264|1.2997|1.3826|1.6592|1.7698|1.8251|1.8942|1.7145|1.5347|1.59|1.8389|1.7145|1.272|1.0508|1.1753|1.3135|1.7007|2.0187|1.8666|2.5441|3.2907|3.0003|4.2309|2.8206|4.1894|5.7276|6.2185|4.2793|5.8901|5.9938|6.018|7.7947|9.1428|10.8953|9.4953|13.0211|14.6837|15.7173|16.4362|7.8604|9.1704|10.7674|9.2154|12.3885|15.5272|16.412|21.5486|22.3955|27.3592|33.9544|39.0287|39.5922|17.9952|18.5759|19.0253|24.383|27.176|18.2925|27.1725|29.7028|40.7363|42.8829|51.0474|48.3201|43.3651|46.5199|27.6387|25.9751|34.39|30.75|51.39|70.07|86.69|120.92|105.07|111.53|132.59|112.5|126.29|
2025-07-04 04:11:59|russ2000_0188|CLVS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:00|russ2000_0189|FR|price|0||||||||||||||||||||||||||||||||||||||||||||||14.73|21.38|18.5|19|20.5|20|22.5|22.88|23.5|25.88|30.38|31.63|29.25|34|36.13|36|31.81|25.5|26.81|23.94|27.44|24.75|27.44|27.25|29.5|30.75|34|31.64|32.14|30|31.1|34.25|32.85|30.99|28|28.32|31.6|32.07|33.75|39.5|36.88|36.9|40.73|37.83|39.9|40.05|38.5|42.69|37.94|44|46.89|45.3|38.76|38.87|34.6|30.89|27.47|28.68|7.55|2.45|4.35|5.25|5.23|7.76|4.82|5.07|8.76|11.89|11.45|8|10.23|12.35|12.62|13.14|14.08|17.13|15.17|16.27|17.45|19.32|18.84|16.91|20.56|21.43|18.73|20.95|22.13|22.74|27.82|28.22|28.05|26.63|28.62|30.09|31.47|29.23|33.34|31.4|28.86|35.36|36.74|39.56|41.51|33.23|38.44|39.8|42.13|45.79|52.23|52.08|66.2|61.91|47.48|44.81|48.26|53.2|52.64|47.59|52.67|52.54|47.51|55.98|50.13|53.96|48.13|
2025-07-04 04:12:04|russ2000_0190|RLI|price|0||||||||||||||||||||||||||||0.6904|0.8|1.08|0.8|1.16|1.2896|1.08|1.2|1.32|1.58|1.5896|1.6496|1.98|2.04|2.08|1.98|2.12|1.5272|1.3824|1.3824|1.3104|1.4952|2.275|2.238|2.5|2.475|2.438|2.6|3.338|3.188|3.65|4.5|4.981|5.4|5.0862|4.75|4.1563|3.6563|4.8438|4.125|4.25|4.1875|4.3438|4.82|5.5862|5.105|5.615|5.125|5.625|6.4625|6.375|6.7062|6.975|6.7175|8.225|8.23|9.365|9.65|9.125|9.3875|10.3925|10.3625|11.15|11.565|12.4675|14.325|12.045|12.6975|14.105|13.7325|13.9875|14.18|14.1975|12.3925|12.3675|15.5225|15.29|12.55|11.2|13.195|13.3125|14.255|13.1275|14.155|13.1425|14.4125|15.48|15.895|18.215|17.91|17.05|16.665|16.165|17.9625|19.1025|21.855|24.345|22.12|22.89|21.645|24.7|26.205|25.695|26.765|30.875|33.43|34.39|34.18|31.565|30.01|27.31|28.68|30.33|31.695|33.095|39.29|34.495|35.875|42.855|46.455|45.01|43.965|41.05|41.865|52.075|55.785|52.295|50.135|56.05|55.315|58.295|51.19|65.635|66.455|68.235|67.945|66.56|74.235|70.345|77.49|82.415|80.33|72.22|
2025-07-04 04:12:10|russ2000_0192|BRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:11|russ2000_0194|HCSG|price|0||||||||||||||||||||||||||||||||||||||||||||1.4657|1.3498|1.679|1.5315|1.7778|1.5802|1.4156|1.4156|1.2352|1.251|1.1852|1.4196|1.3169|1.4156|1.5802|1.6461|1.6632|1.9095|2.0912|1.8528|1.8035|1.8765|1.9259|1.6119|1.3827|1.0746|0.8889|0.9758|1.2602|1.4578|1.4025|1.6|2.0346|2.2617|3.0519|2.6943|2.5758|2.3427|2.8385|3.2593|3.7985|4.8741|4.5333|5.3215|6.1748|7.1852|8.9244|8.5556|9.2044|9.4933|9.3111|11.1822|12.8711|12.7333|13.1111|13.5133|14.12|13.76|10.1467|12.1933|10.62|9.98|11.92|12.24|14.3067|14.96|12.6333|15.1933|16.27|17.57|16.25|16.14|17.69|21.27|19.38|22.86|23.23|25.63|24.52|25.76|28.37|29.06|29.44|28.61|30.93|32.13|33.05|33.7|34.87|36.81|41.38|39.58|39.17|43.09|46.83|53.97|52.72|43.48|43.19|40.62|40.18|32.99|30.32|24.29|24.32|23.91|24.46|21.53|28.1|28.03|31.57|24.99|17.79|18.57|17.41|12.09|12|13.87|14.93|10.43|10.37|12.48|10.58|11.17|11.615|10.08|15.03|
2025-07-04 04:12:18|russ2000_0195|AKR|price|0|||||||||||||||||||||||||||||||||||||||||19.75|20.125|19.125|14.5|15.625|14.375|13|13|12.75|13|12.25|11.375|10.875|10.375|10.875|10.125|10.875|9.625|9.438|9|8.938|7.438|6|5.25|5.25|5.375|5.25|4.625|5.25|5.6875|5.8125|5.625|6.3|6.98|6.49|6.35|6.95|8.15|7.4|7.42|8.02|9.15|10.98|12.5|14.11|13.74|14.75|16.3|16.08|18.65|17.99|20.05|23.55|23.65|25.5|25.02|26.07|25.95|27.13|25.61|24.15|23.15|25.28|14.27|10.61|13.05|15.07|16.87|17.86|16.82|19|18.24|18.92|20.33|18.7|20.14|22.54|23.18|24.82|25.08|27.77|24.69|24.68|24.83|26.38|28.09|27.58|32.03|34.88|29.11|30.07|33.15|35.13|35.52|36.24|32.68|30.06|27.8|28.62|27.36|24.6|27.37|28.03|23.76|27.27|27.37|28.58|25.93|12.39|12.98|10.5|14.19|18.97|21.96|20.41|21.83|21.67|15.62|12.62|14.35|13.95|14.39|14.35|16.99|17.01|17.92|23.48|24.16|20.95|18.57|
2025-07-04 04:12:22|russ2000_0197|OGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.93|34.8|38.55|35.4|41.22|42|42.94|45.33|51.34|61.78|64.15|63.41|63.54|68.59|70.11|74.74|73.11|65.81|74.89|81.32|78.34|89.03|92.01|95.31|93.57|83.62|77.05|68.44|75.8|76.06|74.99|63.3|75.74|87.71|80.93|74.05|75.92|78.32|77.28|69.93|64.35|63.46|62.88|74.2|69.56|75.96|73.64|
2025-07-04 04:12:24|russ2000_0198|SHOO|price|0||||||||||||||||||||||||||||||||||||||||||||1.0864|0.5432|0.4444|0.6183|0.9146|1.0252|1.1121|1.6296|1.6059|1.284|0.9501|0.877|1.0252|0.7289|1.2227|1.5802|1.4933|1.7402|2.2835|1.2464|1.679|1.6672|2.6785|2.556|3.7649|3.7531|1.2958|1.7047|1.5072|2.9017|3.6089|2.0049|2.7793|3.4568|3.917|2.8444|3.5694|3.0953|4.3635|3.7472|4.0296|3.9427|3.9447|3.4864|3.7254|3.2968|3.5081|4.5274|5.7738|7.0123|8.7763|11.6267|10.397|8.6519|9.7067|5.6148|5.9259|5.0756|5.4459|7.3422|6.317|5.5644|7.4993|10.9067|12.2193|14.4593|14.0089|18.2489|18.5422|20.8578|25.0067|20.0667|23|28.5|21.1667|29.1467|28.18|28.8187|32.2533|35.8867|36.59|35.98|34.3|32.23|31.83|38|42.78|36.62|30.22|37.04|34.18|34.56|35.75|38.55|39.95|43.3|46.7|43.9|53.1|52.9|30.26|33.84|33.95|35.79|43.01|23.23|24.69|19.5|35.32|37.26|43.76|40.16|46.47|38.64|32.21|26.67|31.96|36|32.69|31.77|42|42.28|42.3|48.99|42.52|26.64|23.98|
2025-07-04 04:12:29|russ2000_0200|B|price|0||||||||0.5938|0.6563|0.625|0.9375|0.8438|0.9063|1.2969|1.75|1.8907|4.0782|4.3125|7.1563|5.1875|5.3125|5.0938|4.2188|4.0938|5.25|5.875|6.1875|7.9063|9.0625|9.6875|11.3125|10.875|10.0625|11.1875|10.9375|13.9375|12.5|13.875|15.125|15.5|17.75|25.25|22.625|28.375|25.375|23.875|26.625|22.25|25|25.375|25.875|26.375|30.375|27.125|25.125|28.75|23.75|21.875|24.688|18.625|21.8125|19.1875|20|19.5|17.0625|19.3125|21.75|17.6875|15.6875|18.1875|15.25|16.38|14.29|15.15|17.35|15.95|18.56|18.99|15.55|15.41|15.56|17.9|18.83|22.71|23.78|19.75|21.04|24.22|23.96|25.03|29.05|27.87|27.24|29.6|30.72|30.7|28.55|29.07|40.28|42.05|43.45|45.5|36.74|36.77|32.42|33.55|37.9|39.38|38.34|45.41|46.29|53.18|51.91|45.29|46.65|45.25|43.48|37.57|41.76|35.01|29.4|15.74|18.62|17.63|17.83|18.3|14.66|10.75|10.96|10.66|6.36|7.38|13.58|21.35|17.72|15.98|18.99|15.91|16.09|14.47|12.45|13.13|11.08|13.54|13.71|15.77|17.33|18.59|18.32|26.94|28.11|22.78|19.8|20.68|18.05|19|24.53|17.69|15.5|17.18|18.57|16.93|14.55|18.09|16.64|16.68|19.89|15.5|19.44|20.82|
2025-07-04 04:12:34|russ2000_0201|CVLT|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|73.84|65.22|49.46|49.72|51.3|44.14|44.5|34.07|38.95|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|67.96|61.1|51.8|63.42|55.33|71.68|68.09|78.87|100.26|118.08|151.82|158.73|161.98|172.16|
2025-07-04 04:12:37|russ2000_0202|FNSR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:38|russ2000_0203|SAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||25.63|23.75|20.13|24|19.38|10.25|8.5|9.88|8.5|7.81|10.44|12.75|7.25|8.5|7.75|8.06|7.94|7.19|7.5|8.56|9|8.81|9.55|8.62|11.76|17.15|15.06|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|388.47|302.97|323.65|329.52|328.7|308.44|389.53|345.59|304.42|305.05|289.14|299.98|238.84|190.81|
2025-07-04 04:12:42|russ2000_0204|SNX|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1137|9.859|8.306|7.9604|10.7608|12.2537|8.2459|8.3211|8.1457|9.2529|9.0425|11.2617|11.5172|9.4683|10.1696|9.7388|10.8259|10.4251|11.7527|12.1635|5.0247|7.6097|11.7777|15.6101|15.0991|14.2325|13.6764|11.6375|14.3577|17.4988|16.4017|12.2837|14.0371|20.2341|17.1581|17.6441|16.3015|19.0868|19.9285|24.7778|33.0738|30.1131|32.6731|34.0457|35.7891|39.6265|41.3899|37.3621|47.7371|46.5649|45.6381|53.8539|58.7734|59.8505|55.6374|57.8016|68.7978|60.6671|53.9942|48.7491|36.7058|51.0385|46.3144|42.5722|61.9947|72.7504|54.2297|61.7392|81.5674|88.21|121.72|126.13|103.46|102.32|103.85|101.95|100.06|97.8|90.59|97.75|98.15|101.23|129.86|117.43|120.64|144.69|124.89||
2025-07-04 04:12:46|russ2000_0206|FUL|price|2|2.7396|2.6876|3.2292|2.698|2.4792|2.3333|2.1458|2.6459|2.6667|2.5417|2.6875|3.3125|4.0626|4.75|4.5417|5.4167|5.7917|7.5|4.7084|5.7084|6.0833|4.375|4.2918|4.4584|4.6251|4.3333|3.8333|3.75|3.6667|3.7917|4.7709|5.9167|8.125|7.0833|8.3333|11.0833|11.2084|12.25|9.625|9.25|9.875|9.625|8.3125|9.0625|9.25|9.5|8|8.3125|9.375|8.5625|8|9|8.4375|8.844|11.8125|12.1875|13.8125|13.797|12.25|14.219|15.6565|11.875|10.875|10.594|15.875|15.0625|13.625|15.344|9.7035|8.5785|8.5315|10.344|11.415|13.4175|14.935|13.34|14.425|13.475|14.485|11.025|11.91|13.245|13.335|13.65|13.395|13.165|14.31|13.32|16.2|16.405|15.49|20.3|24.125|19.23|26.07|24.97|27.25|26.91|25.29|22.75|24.87|26.07|17.74|11.4|17.02|19.74|20.36|20.99|21.33|18.99|20.97|21.55|22.29|22.17|23.06|30.13|30.4|30.41|32.85|40.87|41.57|37.29|51.23|48.48|47.83|47.04|43.19|44.7|42.11|36.24|39.81|38.49|45.66|47.48|46.99|49.41|50.75|50.19|56.57|50.39|52.37|56.99|48.24|50.48|39.43|42.61|49.88|39.23|37.62|48.17|52.33|56.07|69.12|67.57|73.16|68.37|71.08|64.86|80.31|69.76|62.94|72.53|75.68|79.53|79.63|85.66|76.89|56.74|55.82||
2025-07-04 04:12:52|russ2000_0207|TPH|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|27.95|20.73|16.68|15.86|18.2|25|32.3|27.3|36|37.93|36.86|45.01|36.91|31.85|31.89|
2025-07-04 04:12:55|russ2000_0211|LFUS|price|0|||||||||||||||||||||||||||||||||||||||5.75|9.625|9.25|9.375|12.875|12.75|12.5|10.565|11|14.625|14.25|15.69|16.25|18.375|18.875|18.75|19.375|24.25|23.125|28.25|34.88|24.88|26|25.25|19.88|19.25|18.38|19.25|22.25|24.25|36.69|49|29.69|28.63|25.13|26.79|22.13|26.24|24.77|23.13|16.82|16.86|17.89|22.86|23|28.82|37.2|42.41|34.53|34.16|28.65|27.85|28.13|27.25|34.13|34.38|34.7|31.88|40.6|33.77|35.69|32.96|34.97|31.55|29.73|16.6|10.99|19.96|26.24|32.15|38.01|31.61|43.7|47.06|57.1|58.72|40.21|42.98|62.7|56.89|56.54|61.71|67.85|74.61|78.22|92.93|93.64|92.95|85.18|96.67|99.39|94.89|91.15|107.01|123.11|118.19|128.81|151.77|159.91|165|195.88|197.82|208.18|228.18|197.89|171.48|182.48|176.91|177.31|191.3|133.42|170.63|177.34|254.66|264.44|254.79|273.27|314.68|249.41|254.04|198.69|220.2|268.09|291.31|247.32|267.56|242.35|255.59|265.25|235.65|196.74|226.73|
2025-07-04 04:13:00|russ2000_0212|SBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||14|14.375|8.625|13.25|21.75|19.94|13|13.125|15.44|20.19|23.315|28.815|28.75|16.25|19.56|14.56|16.38|9.06|12.19|8.94|11|10.94|10.03|7.25|10.3|8.06|9.46|13.55|14.44|13.7|11.63|7.86|11.62|10.23|14.98|12.5|10.27|7.3|9.21|8.03|9.08|8.87|9.2|8.15|8.56|7.85|10.5|15.45|14.22|12.04|8.21|8.91|7.6|5.04|3.1|1.03|1.94|3.58|4.03|5.08|5.83|7.02|8.18|12.54|10.98|7.17|11.33|11.06|9.06|11.21|12.62|20.29|29.37|33.52|35.73|27.09|34.75|26.09|27.36|31.41|27.91|25.32|32.54|30.75|29.86|28.88|33.35|40.5|32.9|32.05|37.85|31.3|32.15|28.35|26.34|38.48|53.63|42.74|33.34|16.08|18.46|19.23|31.85|29.26|33.22|31.68|26.43|28.02|20.4|18.09|15.51|17.16|13.82|11.22|13.03|13.47|13.33|15.3|16.14|15.93|13.82|
2025-07-04 04:13:05|russ2000_0214|VLY|price|0|||||||||||||||||||||||||||||5.8061|5.3316|4.1472|4.2052|4.9766|6.3078|6.2805|6.0041|8.8098|9.0214|9.4822|11.0643|12.5696|11.9168|12.384|11.4624|20.2432|16.96|17.2032|17.28|16.4032|15.4432|15.84|16|17.76|16.32|16.2432|16.4032|17.3632|17.3632|20.2816|25.1584|25.5232|23.2|20.904|22.552|20.152|23|19.904|22.4|21.504|19.4|21.848|26.648|21.672|22.68|23.8|26.36|28.096|27.8|26.6|26.37|24.63|26.35|27.84|29.2|27.97|25.28|25.54|27.65|25.78|23.38|22.9|24.1|25.62|25.71|25.57|26.51|25.25|22.49|22.18|19.06|19.21|15.77|20.96|20.25|12.37|11.7|12.29|14.13|15.37|13.62|12.9|14.3|13.96|13.61|10.59|12.37|12.95|10.6|10.02|9.3|10.24|9.47|9.95|10.12|10.41|9.91|9.69|9.71|9.44|10.31|9.84|9.85|9.54|9.12|9.73|11.64|11.8|11.81|12.05|11.22|12.46|12.16|11.25|8.88|9.58|10.78|10.87|11.45|7.31|7.82|6.85|9.75|13.74|13.43|13.31|13.75|13.02|10.41|10.8|11.31|9.24|7.75|8.56|10.86|7.96|6.98|9.06|9.06|8.89|8.93|
2025-07-04 04:13:10|russ2000_0215|AMBA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|10.16|12.99|16.6|21.23|32.41|27.65|28.61|41.38|55.31|72.13|117.72|52.17|37.07|42.28|57.5|62.74|49.61|55.84|51.37|53.71|50.4|46.05|39.76|34.09|36.33|49.52|48.22|52.97|59.14|52.43|47.27|56.49|105.73|102.7|92.9|181|140.02|81.37|76.22|56.23|87.65|64.64|83.32|46.07|52.56|42.56|56.74|57.75|76.72|47.57|67.26|
2025-07-04 04:13:13|russ2000_0216|HAE|price|0||||||||||||||||||||||||||||||||||||||||||||11.625|9.94|9.065|9.065|8.625|7.25|9.625|11.5|8.875|8.315|9.125|10.315|9.44|8.875|9.565|9.44|7|8.97|8|9.625|11.375|7.845|10.03|9.845|11.905|11.25|10.5|12.75|15.44|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|63.22|65.18|74.03|78.65|82.75|85.14|89.58|85.51|85.35|82.73|80.38|78.08|63.55|74.61|
2025-07-04 04:13:18|russ2000_0217|AEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:19|russ2000_0218|EXAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|7.66|12.55|9.04|10.39|11.4|14.39|12.95|10.99|9.54|10.95|13.5|9.09|7.62|5.9|3.89|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|66.67|37.02|33.41|49.51|66.28|94.34|67.46|67.3|66.88|44|65.96|59.4|43.66|53.02|
2025-07-04 04:13:23|russ2000_0219|VAC|price|0.027923211169284|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.09|26.55|28.84|31.6|39.56|42.52|42.83|44.72|50.08|55.9|54.78|57.02|65.54|83.22|78.61|83.38|64.49|66.36|68.04|79.48|65.91|93.92|99.42|117.03|131.62|139.49|136.47|117.74|86.69|94.64|104.93|100.9|109.9|41.3|83|88.33|96.53|171.47|179|147.37|155.58|155.69|150.55|136.92|141.17|126.72|139.65|133.1|88.65|105.3|103.17|88.34|78.2|66.15|55.67|80.06|
2025-07-04 04:13:26|russ2000_0220|CHE|price|0||||||||||||||||||||||||||||8.11|8.035|7.65|5.47|5.05|6.32|5.92|5.77|8.445|8.87|8.485|8.305|8.83|9.52|10.31|10.435|10.555|11.435|12.765|12.87|12.285|11.69|13.2|13.64|15.205|14.715|14.97|15.475|15.075|15.135|15.91|16.595|18.1|18.14|15.285|12.8|15.545|12.15|15.95|14.755|14.265|15|14.095|15.905|16.81|17.375|18.07|14.4|16.95|18.675|18.845|15.385|17.675|15.845|19.07|17.775|23.05|25.275|24.25|27.87|33.555|38.24|40.88|43.34|49.68|59.34|54.53|32.26|36.98|48.96|66.29|62.16|55.88|42.2|36.61|41.06|39.77|38.9|39.48|43.89|47.97|54.38|54.64|56.97|63.51|66.61|65.52|54.96|51.21|62.68|60.44|69.29|68.59|79.98|72.43|71.5|76.62|89.45|93.72|102.9|105.67|119.4|131.1|133.47|149.8|135.45|136.31|141.07|160.41|182.69|204.53|202.05|243.02|272.86|321.81|319.58|283.28|320.07|360.84|417.57|439.26|433.2|451.07|480.35|532.61|459.82|474.5|465.12|529.04|506.55|469.39|436.56|510.43|537.75|541.67|519.7|584.75|641.93|542.58|600.97|529.8|615.32|486.93|
2025-07-04 04:13:31|russ2000_0222|CRUS|price|0||||||||||||||||||||||||||||||||||||||||||||21.25|16.5|15.5|14|11.25|17|31.38|57.25|19.75|18.06|17.5|20.88|15.5|12.13|10.5|14.5|10.63|10.13|11.13|6|9.81|6.38|8.88|11|13.31|18.25|16|40.31|18.75|14.94|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|84.79|72.54|68.8|74.48|109.38|81.01|73.96|83.19|92.56|127.66|124.21|99.58|99.655|104.255|
2025-07-04 04:13:36|russ2000_0223|SLCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:37|russ2000_0224|MLI|price|0||||||||||||||||||||||||||||||||||||||||||||2.36|2.0038|1.8162|2.0787|1.8638|2.0825|3.0787|3.2388|3.6563|4.4225|5.1875|5.0788|4.8125|4.8913|5.4688|5.68|7.375|7.9138|9.2825|6.36|5.0775|5.595|8.485|7.4225|9.0625|7.595|6.9925|5.61|6.7025|7.51|8.2275|7.175|8.3125|8.725|7.9375|6.475|6.8125|6.2425|6.7775|6.3625|8.59|8.4975|8.95|10.7375|8.05|7.0375|6.775|6.9425|6.855|8.9225|8.2575|8.7925|7.925|7.525|8.61|9.035|7.2475|7.2125|8.05|5.7525|6.27|5.4225|5.2|5.9675|6.21|6.6975|6.15|6.6225|8.175|9.155|9.4775|9.6475|9.605|11.3625|10.6475|11.3675|12.5075|13.3225|12.6075|13.9175|15.7525|14.995|14.705|14.27|17.07|18.065|17.36|14.79|13.55|14.71|15.94|16.21|19.98|17.115|15.225|17.475|17.715|13.08|14.755|14.49|11.68|15.67|14.635|14.34|15.875|11.97|13.29|13.53|17.555|20.675|21.655|20.55|29.68|27.085|26.645|29.72|29.5|36.74|43.64|37.58|47.15|53.93|56.94|74.1|79.36|76.14|79.47|
2025-07-04 04:13:42|russ2000_0225|OMI|price|0||||||||||||||||||||||||||||||||||||||||||||11.3733|10.1467|9.92|11.1667|9.5|8.6667|8.3333|8.5|8.5|8|7.7533|6.3333|6.8333|7.5867|9.96|9.5|9.6667|12.04|6.6667|7.7533|10.5|6.7533|7.3333|6.42|5.96|7.0867|11.46|10.5|11.8333|11.02|12.6667|13.5333|12.3333|13.0933|13.1733|9.5267|10.9467|11.7|14.9|16.0667|14.6067|16.8667|17.2667|16.9333|18.78|18.1|21.5667|19.5667|18.3533|21.8467|19.0667|21.9267|20.8467|24.4867|23.2933|25.3933|28.2867|26.2267|30.46|32.3333|25.1|22.0867|29.2133|30.1667|28.62|30.9267|28.38|28.46|29.43|32.48|34.49|28.48|27.79|30.41|30.63|29.88|28.51|32.56|33.83|34.59|36.56|35.03|33.98|32.74|35.11|33.84|34|31.94|35.98|40.42|37.38|34.73|35.29|34.6|32.19|29.2|18.88|15.55|16.71|16.52|6.33|4.1|3.2|5.81|5.17|9.15|7.62|25.11|27.05|37.59|42.33|31.29|43.5|44.02|31.45|24.1|19.53|14.55|19.04|16.16|19.27|27.71|13.5|15.69|13.07|9.03|9.1|
2025-07-04 04:13:47|russ2000_0226|AXE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:48|russ2000_0227|LOPE|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|99.36|97.56|71.23|95.15|81.6|93.19|108.25|88.4|87.7|84.64|97.35|88.57|81|106.08|111.52|101.62|116.29|140.39|134.92|134.03|142.34|160.31|174.94|189|
2025-07-04 04:13:51|russ2000_0229|TTWO|price|0.48134044173648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.04|5.46|4.5|5.3333|5.5867|4.04|4.3333|5.42|6.3733|5.2933|6.92|8.8333|6.42|6.6267|8.2933|9.5|9.2933|13.24|9.2867|13.4|16.7333|13.8267|17.1867|14.86|15|17.7467|26.4733|24.5267|19.26|20.8267|21.9733|26.0667|23.53|24.61|20.65|18.66|17.05|10.68|13.99|20.14|19.17|17.63|18.78|25.52|26.24|22.8|11.86|8.35|9.08|9.52|10.97|9.87|10.85|10.25|10.67|15.365|16.18|13.49|15.78|15.385|14.105|8.78|11.15|16.15|15.26|17.555|17.91|21.93|20.38|22.38|26.45|25.455|23.7|31.58|33.2|37.67|34.18|40.18|44.39|59.27|62.85|79.48|110.65|97.78|99.71|113.02|128.87|94.37|96.83|122.52|120.35|118.61|121.05|164.02|154.92|176.7|175.38|173.42|181|153.74|119.51|132.73|118.48|119.3|124.29|152.94|133.75|148.49|142.81|150.53|161.72|207.25|233.32|240.05|
2025-07-04 04:13:56|russ2000_0231|HPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|16.37|15.1|14.49|15.65|12.55|13.64|15.2|16.72|19.05|20.38|21.9|20.43|20.43|22.25|23.13|25.35|25.17|30.05|33.62|28.22|28.97|28.36|29.28|28.04|32.02|34.11|34.49|34.51|32.22|33.73|32.41|35.04|32.22|28.35|34.06|32.54|34.11|37.12|24.21|25.07|21.52|24|27.86|28.33|27.05|24.35|28.54|15.83|10.75|9.65|5.88|4.82|6.58|8.95|6.39|4.88|4.69|2.93|2.97|2.7|
2025-07-04 04:13:58|russ2000_0232|MBFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:59|russ2000_0233|GPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.06|9.06|10.94|16|15|26|24.56|21.13|18.31|13.94|11.63|12|10.88|9.38|12.55|29.6|26.55|28.51|39.25|38.15|22.35|23.88|21.4|32.41|34.54|36.19|36.2|33.21|27.28|31.5|26.3|24.04|27.6|31.43|47.54|56.34|49.9|51.72|39.77|40.34|33.57|23.75|23.48|19.87|21.73|10.77|13.97|26.02|26.85|28.35|31.86|23.53|29.88|41.76|42.8|41.18|35.55|51.8|56.17|45.61|60.23|61.99|60.07|64.33|77.68|71.02|65.66|84.31|72.71|89.62|86.33|90.83|85.15|75.7|58.69|49.36|63.88|77.94|74.08|63.32|72.46|70.97|65.34|63|64.9|52.72|64.7|81.89|92.31|100|44.26|65.97|88.39|131.14|157.79|154.43|187.88|195.22|167.83|169.8|142.87|180.37|226.42|258.1|268.71|304.74|292.23|297.28|383.04|421.48|381.95|436.71|
2025-07-04 04:14:04|russ2000_0234|MPWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.3|8.79|8.6|8.49|14.25|18.64|11|9.73|11.18|13.35|17.07|21.76|22.09|18.01|22.72|18.28|11.68|16.4|21|23.45|24.61|22.3|18.72|16.45|16.11|14.32|14.49|10.44|14.58|19.62|20.39|19.99|21.69|24.08|23.85|30.55|33.79|38.86|41.55|44.05|49.13|52.65|54.35|49.54|64.53|62.17|68.23|78.42|85.43|92.67|96.4|106.2|114.97|113.21|141.3|126.31|110.41|135.49|128.83|156.62|182.89|161.7|226.44|276.61|354.06|342.59|353.72|490.19|485.45|512.21|412.84|372.66|357.87|475.04|510.23|441.18|611.03|673.14|825.33|860.66|619.83|590.98|731.38|
2025-07-04 04:14:07|russ2000_0235|IBKC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:08|russ2000_0236|PNM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:09|russ2000_0237|DOOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:10|russ2000_0238|SAIC|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|35.25|37.01|39.05|42.2|47.27|50.5|52.27|53.18|43.66|43.41|53.64|61.43|69.18|81.42|74.27|71.78|72.97|76.65|86.3|85.73|69.13|67.4|73.43|86.36|81.97|90.72|86.66|76.43|74.68|100.91|88.01|87.47|90.04|84.29|86.04|94.48|101.46|103.78|102.38|118.94|106.71|127.66|128.47|122.13|143.73|105.89|121.35|118.51|
2025-07-04 04:14:13|russ2000_0239|CACI|price|0||||||||||||||||||||||||||||1|1.125|1.69|1.405|1.5|1.655|1.655|1.72|2|2.78|2.375|2.405|2.155|2.06|2.28|2.5|2.935|4.19|4.25|5.06|5.06|4.625|6.125|6.5|5.94|5.19|7.875|8.69|10.5|8.125|7.625|10|9.905|11|10.53|7.75|8.44|8.47|11.25|10.655|11.31|14.97|9.75|10.72|11.51|13.5|23.5|27.33|39.49|35.11|38.19|35.45|35.64|33.36|34.3|42.85|48.62|43|40.44|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|301.26|281.78|261.06|300.59|296.28|340.84|313.93|323.86|378.83|430.13|504.56|404.06|366.92|476.7|
2025-07-04 04:14:19|russ2000_0240|ALEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9|29.69|28.85|35.5|39.99|38.58|40.99|44.24|41.45|37.47|40.09|41.15|39.18|35.41|35.82|35.78|35.21|37.61|44.63|43.64|41.59|44.94|27.62|24.06|22.5|23.37|18.32|23.65|22.23|24.65|20.73|8.79|12.28|10.51|16.87|17.1|18.61|22.44|24.9|23.23|18.14|17.49|18.7|18.25|18.21|17.3|18.98|16.18|16.46|19.73|17.58|17.46|17.91|
2025-07-04 04:14:21|russ2000_0241|UMBF|price|0|||||||||||||||||||||||||||||15|14.625|11.625|13.5|14.625|16|17.815|18.625|19.44|20.75|18.625|20|19.875|19.25|19.5|18.75|18|16.875|16.25|15.625|15|18.25|21.25|17.625|19.25|18.375|19|20.25|19.75|21.565|25.5|27.25|30.5|24.75|23.72|22.94|19.375|21.44|20.875|18.875|18.375|16.405|18.625|18.69|19|21.5|20.75|20|21.44|23.435|19.52|19.13|18.335|21.23|23.585|23.77|25.35|25.81|23.835|28.33|28.46|28.515|32.84|31.955|35.115|33.34|36.57|36.51|37.76|36.87|42.86|38.36|41.2|51.27|52.52|49.14|42.49|38.01|40.44|39.35|40.6|35.56|35.51|41.44|37.365|41.88|32.08|37.25|44.735|51.23|48.68|43.82|49.07|55.67|54.34|64.28|64.7|63.39|54.55|56.89|52.89|57.02|50.81|46.55|51.63|53.21|59.45|77.12|75.31|74.86|74.49|71.92|72.39|76.23|70.9|60.97|64.04|65.82|64.58|68.64|46.38|51.55|49.01|68.99|92.33|93.06|96.71|106.11|97.16|86.1|84.29|83.52|57.72|60.9|62.05|83.55|86.99|83.42|105.11|112.86|101.1|105.16|
2025-07-04 04:14:26|russ2000_0242|ASGN|price|0||||||||||||||||||||||||||||||||||||||||||||3.25|3.125|2.75|3.125|4|4.75|4.75|6.345|8.1875|9.5|9.3125|8.5625|7.375|6.3125|9.75|11.375|13.25|14.815|17.5|18.5|17.25|12.815|13.065|12|14.94|22.5|30.5|31.38|28.5|20.88|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|116.71|90.25|90.37|81.48|82.67|75.63|81.68|96.17|104.76|88.17|93.23|83.34|63.02|49.93|
2025-07-04 04:14:31|russ2000_0244|HZNP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:32|russ2000_0245|MINI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:33|russ2000_0246|AVA|price|0||||||||||||||||||||||||||||14.86|14.78|15.96|14.81|16.58|16.92|17.26|19.15|19.88|19.87|20.95|22.02|22.82|25.42|26.59|27.33|12.94|12.21|10.3|10.6|10.27|11.43|12.44|12.79|14.15|15.72|15.56|16.03|16.07|15.24|17.51|18.12|22.36|22.78|21.22|19.07|18.65|16.25|16.25|17.56|15.44|40.75|17.44|22.5|20.5|17.62|19.98|13.6|13.26|15.5|13.8|11.2|11.56|10.59|14.15|15.58|18.12|18.92|18.42|18.1|17.67|17.5|18.59|19.4|17.71|20.65|22.83|23.68|25.31|24.23|21.55|20.35|21.54|19.56|21.46|21.71|19.38|13.78|17.81|20.22|21.59|20.71|19.53|20.88|22.52|23.13|25.69|23.85|25.75|25.58|26.7|25.74|24.11|27.4|27.02|26.4|28.19|30.65|33.52|30.53|35.35|34.18|30.65|33.25|35.37|40.78|44.8|41.79|39.99|39.05|42.46|51.77|51.49|51.25|52.66|50.56|42.48|40.62|44.6|48.44|48.09|42.49|36.39|34.12|40.14|47.75|42.67|39.12|42.49|45.15|43.51|37.05|44.34|42.45|39.27|32.37|35.74|35.02|34.61|38.75|36.63|41.87|37.95|
2025-07-04 04:14:39|russ2000_0247|MNRO|price|0||||||||||||||||||||||||||||||||||4.7407|4|3.3333|3.7778|4.2222|3.5556|4|3.52|4.1481|4.2963|4.8889|4.8889|5.1111|5.5556|5.1111|5.4815|4.2963|4.6667|4.1126|4.7407|5.4459|5.8904|4.8148|4.9274|5.1111|4.5185|4.2607|4.9274|4.6667|2.8148|2.1481|2.1126|2.3704|1.9822|2.2222|2.4622|2.723|3.2237|2.6489|3.2237|3.8074|3.4963|4.0533|5.0963|6.7407|5.2919|5.0074|6.2222|8.3733|8.7407|8.8711|11.1067|10.7822|9.7111|11.2444|11.4711|13.1156|11.6756|13.4756|16.5067|14.4711|15.1156|15.6|15.6|16.6444|15.0178|12.9933|11.2667|10.3333|15.3733|17|18.22|17.14|21.1933|22.2933|23.84|26.3533|30.74|34.59|32.98|37.29|32.97|38.79|41.49|33.24|35.19|34.9001|39.71|48.05|46.43|56.36|56.88|53.19|48.53|57.8|65.05|62.16|67.55|66.22|71.47|63.56|61.17|57.2|52.1|41.75|56.05|56.95|53.6|58.1|69.6|68.75|86.52|85.3|79.01|78.2|43.81|54.94|40.57|53.3|65.8|63.51|57.51|58.27|44.34|42.88|43.46|45.2|49.43|40.63|27.77|29.34|31.54|23.86|28.86|24.8|14.47|14.91|
2025-07-04 04:14:43|russ2000_0248|MTDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|10.99|10.06|10.37|8.31|8.86|12.08|16.95|19.4|23.15|26.75|25.85|19.85|21.92|26.44|20.3|19.95|18.74|22.69|20.47|25.28|22.84|21.74|27.35|28.51|28.75|28.44|33.01|14.76|19.33|18.69|16.24|17.12|1.2|8.66|8.26|12.39|23.45|36.05|38.4|37.33|53.98|48.72|48.91|54.55|46.9|48.74|61.26|56.94|65.4|57.64|49.36|53.07|50.51|51.37|
2025-07-04 04:14:46|russ2000_0249|LXP|price|0||||||||||||||||||||||||||||||||||||||||||||10.38|10|9.38|9.25|9|9.25|10.88|10.25|11.25|11.5|12|12.88|14.63|12.13|14|15.63|15.44|15.19|14.63|12.56|12.56|11.13|11.63|11.19|9.19|10.25|11.19|11.25|11.81|12.9|15.47|14.65|15.5|15.98|16.43|16.1|15.9|17.05|17.7|19.16|20.19|21.79|19.91|21.71|22.58|21.94|24.31|23.55|21.3|20.85|21.6|21.18|22.42|21.13|20.8|20.01|14.54|14.41|13.63|17.22|5|2.38|3.4|5.1|6.08|6.51|6.01|7.16|7.95|9.35|9.13|6.54|7.49|8.99|8.47|9.66|10.45|11.8|11.68|11.23|10.21|10.91|11.01|9.79|10.98|9.83|8.48|8.1|8|8.6|10.11|10.3|10.8|9.98|9.91|10.22|9.65|7.87|8.73|8.3|8.21|9.06|9.41|10.25|10.62|9.93|10.55|10.45|10.62|11.11|11.95|12.75|15.62|15.7|10.74|9.16|10.02|10.31|9.75|8.9|9.92|9.02|9.12|10.05|8.12|8.65|8.26|
2025-07-04 04:14:51|russ2000_0250|NUVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:52|russ2000_0251|OLED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|7.25|6|5.72|4.88|4.12|5.31|4.63|6.22|6.09|4.5|3.94|3.88|4.25|3.44|16.75|24.88|29.69|22.06|7.19|10.31|16.99|7.05|9.1|9.6|8.3|6.01|7.89|8.18|8.77|10.39|13.72|12.83|10.69|8.42|9|6.99|10.28|11.15|10.51|14.38|13.31|11.03|15.01|15.09|15.71|17.72|20.67|14.32|12.32|10.96|9.45|9.17|9.78|11.94|12.36|11.77|17.98|23.5|30.65|55.04|35.09|47.94|36.69|36.53|35.94|34.33|25.62|29.43|28.11|32.03|34.36|31.91|32.1|32.64|27.75|46.75|51.73|33.9|54.44|54.1|67.8|55.51|56.3|86.1|109.25|128.85|172.65|101|86|117.9|93.57|152.85|188.06|167.9|206.07|131.78|149.62|180.74|229.8|236.77|222.33|170.96|165.03|166.95|101.14|94.35|108.04|155.13|144.13|156.99|191.26|168.45|210.25|209.9|146.2|139.48|154.46|
2025-07-04 04:14:57|russ2000_0252|EFII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:58|russ2000_0253|RXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:59|russ2000_0254|FIVE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|33.15|34.99|36.5|40.78|49.18|36.91|40.03|35.99|38.89|33.25|34.82|37.34|34.45|33.28|42.13|49.44|37.48|39.85|48.37|47.87|55.8|64.93|72.65|107.93|112.16|122.68|145.77|125.41|129.47|113.22|86.61|105.68|135.25|184.66|200.1|188.5|187.18|155.66|183.96|118.85|135.27|192.06|201.61|200.11|175.88|186.33|152.1|73|93.08|95.75|68.07|132.41|
2025-07-04 04:15:01|russ2000_0255|MDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:02|russ2000_0257|NVAX|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|73.65|51.43|18.2|10.28|6.93|7.43|7.24|4.8|4.78|12.66|12.63|8.04|6.41|6.3|
2025-07-04 04:15:07|russ2000_0258|MGLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:08|russ2000_0259|MOH|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|322.89|338.17|272.23|337.9|334.37|266.24|290.74|329.44|357.75|419.53|304.41|353.05|295.19|317.07|294.51|
2025-07-04 04:15:11|russ2000_0260|SANM|price|0||||||||||||||||||||||||||||||||||||||||||6.0937|9.5625|10.0312|7.0312|6.4687|9.0937|10.2187|12.1875|14.25|17.9062|19.455|22.3125|20.25|30.1874|42.3749|33.5624|47.6249|64.9199|50.8124|52.4549|65.0699|42.1949|93.7498|95.6248|113.8198|116.0698|149.8197|202.6796|256.4995|280.8894|229.8895|117.3598|140.4597|81.4798|119.3998|70.4999|37.8599|16.62|26.9399|24.24|37.9199|57.9599|75.5998|66.2399|54.5999|42.2999|50.8199|31.3199|32.8199|25.7399|25.5599|24.6|27.5999|22.44|20.7|21.72|18.78|12.72|10.92|9.72|7.68|8.4|2.82|1.86|2.64|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|40.42|40.73|46.08|57.29|60.99|60.27|54.28|51.37|62.18|66.25|68.45|75.67|76.18|97.83|
2025-07-04 04:15:16|russ2000_0261|IVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.2|220.3|237.5|230.2|202.3|227.4|229|221.7|209.3|157.7|141.3|182.9|180.4|208.2|198.8|214.5|165|166.2|147.1|168.7|173.2|168.5|156.3|160.8|144.8|135.9|126.1|126.1|134.4|155.7|146.2|155|166.7|171.2|178.5|163.9|160.6|161.7|145.1|161.5|162|153.9|167.8|53|39.1|29.2|33.5|40.2|39.2|31|28.5|21.9|14.25|14.74|13.18|11.04|11.8|10.81|9.52|9.22|9.25|9.12|8.32|8.76|7.61|
2025-07-04 04:15:19|russ2000_0263|ENTG|price|0.44870725604671||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|8.94|7.38|7.98|10.75|7.18|14|17.66|10.43|8.22|11.9|11|14.79|13.25|12.08|10.19|8.79|8.43|9.92|8.86|11.88|9.73|10.33|10.28|9|11.21|10.68|11.71|11.39|8.65|6.64|7.54|6.87|2.24|0.92|1.36|3.41|3.98|5.03|6.12|4.48|6.06|8.64|8.59|8.55|8|9.44|8.57|8.05|7.99|9.8|9.63|9.53|10.02|11.86|11.77|11.49|11.84|13.56|13.615|13.74|12.61|13.49|13.77|14.89|16.37|23.05|24.25|25.85|30.1|34.1|33.3|37.9|25.37|35.69|39.71|38.05|47.98|44.76|52.16|61.7|76.71|108.8|114.78|116.49|132.85|134.76|116.6|100.32|76.63|81.57|71.62|105.39|88.04|133.48|132.92|131.4|108.71|100.15|78.69|86.71|
2025-07-04 04:15:24|russ2000_0264|GBCI|price|0||||||||||||||||||||||||||||||||||||||||||||8.7467|8.5333|7.8933|7.8933|7.0955|7.7867|8.32|8.8533|8.64|9.3867|9.0667|10.24|10.4533|10.4533|8|8.0555|10.6667|11.9467|11.5755|10.0523|9.3867|8.2688|9.9755|7.3088|6.8821|6.0288|5.6277|4.7488|5.2267|6.2421|8.1067|8.1067|8.8832|9.6683|10.4533|9.7195|10.0523|11.4176|10.5045|11.7035|13.8539|13.76|15.024|15.552|18.1547|16.2667|17.42|20.58|20.0333|20.7|19.5133|22.78|24.44|24.04|20.35|22.52|18.74|19.17|15.99|24.77|19.02|15.71|14.77|14.94|13.72|15.23|14.67|14.5875|15.11|15.05|13.48|9.37|12.03|14.94|15.46|15.59|14.71|18.98|22.19|24.68|29.79|29.07|28.38|25.86|27.77|25.15|29.42|26.39|26.53|25.42|26.58|28.52|36.23|33.93|36.61|37.76|39.39|38.38|38.68|43.09|39.62|40.07|40.55|40.46|45.99|34.005|35.29|32.05|46.01|57.08|55.08|55.35|56.7|50.28|47.42|49.13|49.42|42.01|31.17|28.5|41.32|40.28|37.32|45.7|50.22|44.22|43.08|
2025-07-04 04:15:30|russ2000_0265|HI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.29|22.8|20.16|15.39|15.85|16.69|20.57|18.7|22.11|21.54|21.55|20.51|21.42|23.13|18.67|22.18|22.97|18.16|18.56|22.7|25.2|23.63|27.28|28.54|31.66|31.69|32.05|33.11|29.98|31.68|25.32|28.28|29.22|30.85|31.17|38.25|35.85|36.7|39.05|45.35|45.3|47.85|51.85|36.75|41.53|38.95|31.27|33.28|18.05|26.23|28.2|38.35|48.17|43.21|42.27|50.14|45.53|39.63|36.65|41.71|45.04|51.59|43.14|45.9|49.86|41.7|27.8|29.82|24.96|18.96|
2025-07-04 04:15:33|russ2000_0266|PZZA|price|0||||||||||||||||||||||||||||||||||||||||||2.25|2.8611|3.0278|3.25|2.7222|3.0556|3.1944|3.9867|3.8889|5|4.5833|7.4383|8.125|8.75|8.4375|6.595|9.1875|8.5475|8.72|9.595|9.86|8.25|11.0325|11.0325|11.1725|10.3125|6.515|8.25|6.125|6.265|5.5625|5.9525|6.3375|6.5125|6.87|6.97|8.3475|7.2825|6.97|6.2575|6.9925|6.2025|8.345|8.4375|7.385|7.67|8.61|8.68|9.9925|12.53|14.8275|16.405|16.6|18.055|14.505|14.7|14.38|12.22|11.35|12.105|13.295|13.58|9.215|11.435|12.395|12.285|11.68|12.855|11.56|13.175|13.85|15.835|16.63|15.2|18.84|18.83|23.785|26.705|27.465|30.9085|32.685|34.94|45.4|52.11|42.39|39.99|55.8|61.81|75.61|68.48|55.87|54.19|68|78.85|85.58|80.04|71.76|73.07|56.11|57.3|50.72|51.28|39.81|52.95|44.72|52.35|63.15|53.37|79.41|82.28|84.85|88.64|104.44|126.99|133.47|105.28|83.52|70.01|82.31|74.93|73.83|68.22|76.23|66.6|46.98|53.87|41.07|41.08|48.94|
2025-07-04 04:15:38|russ2000_0268|IDCC|price|0||||||||||||||||||||||||||||||||||||||||||||4.25|4.13|3.19|3.25|7.38|6.13|7|8.25|7.38|8.75|8.5|7.75|5.94|5.38|5.5|5.38|3.06|5.75|5.38|4.19|4.56|4.31|4.5|5.5|75|25|16.56|14|5.41|7.47|13.25|7.33|9.7|9.59|9.05|8.7|14.56|22.63|23.39|15.03|20.6|17.48|18.81|16.32|22.1|15.32|17.5|19.64|18.32|24.52|34.91|34.1|33.55|31.67|32.17|20.78|23.33|19.81|24.32|24.05|27.5|25.82|24.44|23.16|26.56|27.86|24.69|29.61|41.64|47.71|40.85|46.58|43.57|34.86|29.51|37.27|41.09|47.87|44.65|37.34|29.49|33.11|47.8|39.82|52.9|50.74|56.89|50.6|49.04|55.65|55.68|79.2|91.35|86.3|77.3|73.75|76.15|73.6|80.9|80|66.43|65.98|64.4|52.47|54.49|44.63|56.63|57.06|60.68|63.45|73.03|67.82|71.63|63.8|60.8|40.42|49.48|72.9|96.55|80.24|108.54|106.46|116.56|141.63|193.72|206.75|224.23|
2025-07-04 04:15:43|russ2000_0269|KNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.9095|1.8765|1.5473|1.7778|2.0741|1.8107|1.9753|2.6996|2.8813|2.5021|2.9801|3.3422|3.6872|3.6543|4.214|3.7788|3.3343|5.2721|3.8262|4.2212|2.8642|3.3817|3.4568|2.876|3.0736|3.8025|4.8138|6.0889|5.6741|8.3467|9.3956|10.3067|6.8889|9.3333|8.7511|11.0311|11.2044|11.4|10.6133|12.7689|14.28|16.5333|16.4467|16.22|16.24|20.73|19.75|20.2|16.95|17.05|17.82|19.38|17.21|14.81|16.46|18.3|16.97|16.12|15.16|16.55|16.78|19.29|21.09|20.24|19.33|19|19.25|16.99|13.31|15.64|17.66|15.99|14.3|14.63|16.1|16.82|16.52|18.34|23.13|23.77|27.39|33.66|32.25|26.74|24|24.23|26.15|26.58|28.69|33.05|31.35|37.05|41.55|43.72|46.01|38.21|34.48|25.07|32.68|32.84|36.3|35.84|32.8|41.71|40.7|41.82|48.09|45.46|51.15|60.94|50.46|46.29|48.93|52.41|56.58|55.56|50.15|57.65|55.02|49.92|53.95|53.04|43.49|44.23|
2025-07-04 04:15:48|russ2000_0270|EGP|price|0.10379746835443||||||||||||||||||||||||||||||||||||||||||||19.13|20.63|19.13|18.38|18.88|19.38|19|21|22|22|21.5|24.25|27.63|17.75|19.94|20|20.63|19.94|18.75|19.06|16.13|18.06|18.63|18.31|21.5|20.81|23.25|20.38|23.55|21.55|22.38|20.9|25.7|24.95|25.26|24.26|25.56|25.98|27.38|29.15|35.5|28.95|32.43|35.43|37.7|37.5|43.4|43.7|47.44|44.67|47.03|53.23|51.03|50.11|41.24|47.68|46.46|47.71|46.4|33.48|28.07|33.61|34.72|36.81|37.74|40.88|36.27|40.48|43.97|46.06|44.52|43.61|50.22|50.3|53.48|52.06|58.2|63.07|61.86|63.66|62.91|63.25|62.36|68.86|60.14|57.2|60.2|56.16|60.37|59.75|73.62|67.91|73.53|78.25|87.18|90.59|82.66|89.78|95.32|95.79|111.64|114.33|120.48|133.95|104.48|106|132.66|133.08|143.28|158.66|176.22|197.78|203.28|187.5|170.54|156.69|165.32|166.56|177.18|163.25|179.77|155.36|186.99|171.28|176.15|163.42|169.99|
2025-07-04 04:15:54|russ2000_0271|MDCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:55|russ2000_0272|ENV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:56|russ2000_0273|SCOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469.4|534|673|430.2|457.6|365|230.8|208|252.8|360.2|354.6|333.8|363.8|465|439.4|590.8|512.2|351.6|403.8|440.6|338.6|312|266.6|346.8|475.4|582|570.8|634.2|705|728.2|940.8|1024|1116.4|863|768.4|607.6|617.8|618|690|435.6|514|568|550.2|486.6|496|360.8|265.4|405|155|37.2|105.4|51.2|66.2|40.2|45.8|72|90.2|78.2|65.6|56|37.6|35.2|23.8|23.3|17.704|12|14.35|15.35|13.9|7.04|6.5|6.66|4.82|
2025-07-04 04:16:00|russ2000_0274|NYT|price|0||||||||||||||||||||||||||||10.285|9.88|10.035|7.44|8.71|9.565|10.315|9.63|10.24|13.235|12.255|12.155|11.66|13.72|10.885|11.17|11.855|12.43|10.9|10.04|10.22|10.75|10.995|12.875|14|13.775|15.565|16.17|18.28|21.3|23.975|26.25|33.065|35|39.625|27.5|34.69|28.5|36.81|37.5|49.13|42.94|39.5|39.31|40.06|40.97|42|39.03|43.25|47.79|51.5|45.45|45.73|43.15|45.5|43.46|47.79|44.2|44.71|39.1|40.8|36.58|31.15|29.75|26.45|25.31|24.54|22.98|24.36|23.51|25.4|19.76|17.53|18.88|15.39|14.29|7.33|4.52|5.51|8.12|12.36|11.13|8.65|7.74|9.8|9.47|8.72|5.81|7.73|6.79|7.8|9.76|8.53|9.8|11.06|12.57|15.87|17.12|15.21|11.22|13.22|13.76|13.65|11.81|13.42|12.46|12.1|11.95|13.3|14.4|17.7|19.6|18.5|24.1|25.9|23.15|22.29|32.85|32.62|28.48|32.17|30.71|42.03|42.79|51.77|50.62|43.55|49.27|48.3|45.84|27.9|28.75|32.46|38.88|39.38|41.2|48.99|43.22|51.21|55.67|52.05|49.6|55.98|
2025-07-04 04:16:05|russ2000_0275|SAFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:06|russ2000_0276|FELE|price|0||||||||||||||||||||||||||||||||||||||||||||3.9688|4|3.4375|4|4.25|4.1875|3.8438|4.0313|4.125|4.5|4.375|4.2188|5.8438|5.5625|6.2188|7|7.75|8.5625|8.5|7.9063|8.4375|8.125|8.125|8.25|8.7737|7.985|8.4688|8.625|8.5625|8.9537|9.4875|9|10.25|12.665|11.7675|10.6875|12.0025|11.745|13.8175|13.92|15.1225|15.92|18.93|19.8|21.13|18.865|19.325|20.695|19.77|27.325|25.82|26.57|25.695|23.25|23.59|20.555|19.135|17.085|19.39|22.275|14.055|11.065|12.96|14.345|14.525|14.995|14.41|16.58|19.46|23.1|23.475|18.14|21.78|24.535|25.565|30.245|31.0154|33.57|33.65|39.4|44.64|42.52|40.33|34.74|37.53|38.14|32.33|27.23|27.03|32.17|33.05|40.71|38.9|43.05|41.4|44.85|45.9|40.75|45.1|47.25|42.88|51.09|47.5|47.81|57.32|47.13|52.52|58.83|69.21|78.94|80.62|79.85|94.56|83.04|73.26|81.71|79.75|94.1|102.9|89.23|96.65|106.81|96.32|104.82|97.45|93.88|89.74|
2025-07-04 04:16:12|russ2000_0277|IRWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2451|11.4002|10.1865|8.7468|9.1068|11.7476|13.3923|8.9226|9.9354|11.0738|11.8522|11.1658|8.9477|15.7778|8.9728|11.2997|9.8684|11.3834|12.4632|10.8436|11.9861|13.3923|10.1363|8.2279|9.7429|8.7217|10.6134|13.476|13.4509|14.6562|15.5769|13.5011|12.9403|12.7227|15.5685|15.1584|9.1654|10.6804|11.56|8.79|13.16|10.08|9.98|9.46|11.39|10.91|11.47|12.99|11.7|12.76|11.53|10.43|12.43|10.51|10.65|9.41|11.47|9.03|6.2|4.51|4.45|1.41|0.7016|
2025-07-04 04:16:15|russ2000_0280|CMC|price|2|||||||||||||||||||||||||||1.8862|1.8862|1.875|1.7813|1.6641|1.9331|1.9097|1.8394|1.7109|2.1563|2.3203|2.1563|2.3203|2.5659|2.9063|3.5391|3.2813|3.4063|2.7188|3.3438|3.125|3.2188|3.4225|3.5313|2.9375|3.3287|3.9225|3.75|3.985|3.625|3.7037|3.8438|4.1175|4|3.8363|3.0475|3.1637|2.8512|2.93|3.8287|4|3.4537|3.2887|3.4925|3.0625|3.1963|3.1812|3.925|4.125|4.5563|5.7375|4.73|4.2|3.5175|4.47|4.945|6.435|7.425|7.525|8.745|11.335|17.4|13.08|14.965|17.55|22.645|24.61|21.59|29.05|27.57|35.15|28.89|30.91|30.46|36.6|26.03|11.98|10.21|16.97|16.93|15.9|16.4|15.57|13.02|15.37|16.67|14.89|11.75|13.98|13.29|11.68|12.74|13.55|16.31|15.42|14.88|19.42|19.35|17.75|17.28|16.34|15.05|16.07|15.7|14.79|14.69|17.17|15.52|22.01|21.13|18.1|18.89|19.84|24.3|23.64|21.6|19.27|16.55|13.35|15.67|21.36|18.26|17.16|20.87|19.91|25.15|31.47|32.62|30.9|38.55|39.73|40.51|49.22|51.75|42.75|56.29|45.33|54|56.32|53.59|61.69|48.44|46.59||
2025-07-04 04:16:20|russ2000_0282|KW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|9.07|9.31|9.28|9.06|9.45|9.67|9.9|8.95|10.09|10.5|10.71|9.79|10.72|12.3|10.87|10.75|13.76|13.46|14.53|13.72|15.53|16.68|19.29|21.99|23.59|26.45|25.03|25.87|26.06|25.28|25.13|24.31|21.14|17.65|21.81|20.7|21|19.05|18.85|17.3|17.15|21.45|21.15|17.99|21.04|20.11|22.59|22.3|14.47|15.27|15.6|18.42|20.78|19.79|21.06|23.7|23.54|19.34|16.99|15.79|16.64|16.19|16.05|12.58|8.16|9.44|11.22|10.26|8.62|6.67|
2025-07-04 04:16:23|russ2000_0283|HOMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.52|5.8175|5.5125|5.5825|5.4475|5.625|5.285|5.615|6.4675|6.23|4.9675|4.7|5.4875|6.1475|6.7775|5.7575|5.2675|5.5525|5.5025|5.9525|5.4275|6.5325|6.63|7.335|8.615|8.2775|9.215|12.805|15.308|19.375|18.125|16.62|15.635|16.015|17.325|18.205|19.515|20.575|20.735|18.92|22.35|28.29|26.38|24.11|22.89|23.28|24.02|23.4|22.51|16.24|17.75|18.75|19.31|19.64|13.07|15.18|15.93|19.75|27.04|24.73|21.53|24.55|23.07|21.05|23.94|22.71|22.34|22.71|21.6|25.64|23.07|23.32|27.27|28.51|28.36|28.34|
2025-07-04 04:16:26|russ2000_0284|PTLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:27|russ2000_0285|MTH|price|0||||||||||||||||||||||||||||0.1925|0.1663|0.2362|0.2712|0.3937|0.73|0.8712|0.9375|0.7863|0.6625|0.6075|0.2362|0.2813|0.2075|0.1925|0.1187|0.1512|0.1212|0.1363|0.1512|0.1212|0.1825|0.2125|0.2125|0.1862|0.2013|0.31|0.325|0.3125|0.7175|1.0613|1.7475|1.5313|2.3438|2.2813|1.7263|1.5237|1.515|1.3675|1.5|1.36|1.25|1.3362|2.2813|4.6563|3.69|5.75|4.625|6.4125|7.9875|11.4125|8.8625|8.4125|8.3825|12.315|11.8125|16.5775|18.5625|17.2|19.65|28.175|29.46|39.75|38.33|31.46|27.48|23.625|20.805|23.86|16.06|13.375|7.06|7.285|9.66|7.585|12.35|6.085|5.71|9.43|10.15|9.665|10.5|8.14|9.81|11.1|12.065|11.28|7.57|11.595|13.53|16.97|19.015|18.675|23.43|21.68|21.475|23.995|20.94|21.105|17.75|17.995|24.32|23.545|18.26|16.995|18.23|18.77|17.35|17.4|18.4|21.1|22.2|25.6|22.625|21.975|19.95|18.36|22.355|25.67|35.175|30.555|18.255|38.06|55.195|41.41|45.96|47.04|48.5|61.03|39.615|36.25|35.135|46.1|58.38|71.135|61.195|87.1|87.73|80.925|102.535|76.91|70.88|66.97|
2025-07-04 04:16:33|russ2000_0286|SBRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|18.37|17.89|16.745|10.26|11.34|16.29|16.36|20.37|21.47|28.21|26.57|23.26|26.29|27.37|28.35|25.65|28.895|34.02|25.86|25.47|20.64|19.68|20.37|23.41|23.57|26.8|24.43|22.97|18.73|17.53|21.7|23.31|16.5|18.39|18.87|22.46|20.83|5.92|13.33|13.785|17.47|17.36|17.99|14.92|13.11|14.96|13.95|13.2|12.41|11.14|11.73|13.73|14.31|14.58|14.5|18.44|16.96|17.54|18.25|
2025-07-04 04:16:36|russ2000_0288|FFIN|price|0||||||||||||||||||||||||||||||||||||||||||||0.5694|0.512|0.65|0.6188|0.535|0.55|0.65|0.62|0.67|0.71|0.925|0.8688|1|0.9437|3.875|4.55|4.288|4.025|4.1|3.688|3.5|3.238|3.175|3.325|3.075|2.625|2.75|3.206|3.144|3.325|3.875|3.6913|3.7625|4.1513|5.23|4.555|4.75|4.4375|4.1825|4.62|5.14|5.0238|5.2413|5.02|5.6013|5.5788|5.64|5.805|5.8433|6.3833|6.09|6.3583|6.9767|6.97|6.4683|6.6967|6.275|6.83|7.635|8.6467|9.2017|8.0283|8.3933|8.2433|9.0383|8.5933|8.015|7.8317|8.5417|8.5617|8.6125|6.54|8.3575|8.8025|8.64|9.0075|9.7525|12.15|13.915|14.7125|16.5275|15.4475|15.685|13.895|14.94|13.82|17.32|15.89|15.085|14.79|16.395|18.22|22.6|20.05|22.1|22.6|22.525|23.15|25.45|29.55|28.845|28.89|30.79|33.33|35.1|26.84|28.89|27.91|36.175|46.73|49.13|45.95|50.84|44.12|39.27|41.83|34.4|31.9|28.49|25.12|30.3|32.81|29.53|37.01|36.05|35.92|35.98|
2025-07-04 04:16:41|russ2000_0290|GBX|price|2|||||||||||||||||||||||||||||||||||||||||||||16|17.38|16.63|15.38|14|13|10.88|11.38|16|11.5|9.63|9.38|11.25|13|17.13|15.88|18|15.63|14|10|9.31|10.63|10|8.25|7.5|8.25|9.56|9.85|8.95|8.6|7.38|6.72|7.25|6.15|6.75|8.15|10.45|14.31|14.5|17.06|17.23|21.05|29.74|27.03|27.72|28.85|27.25|37.78|34.65|27.78|36.97|28.47|31.53|29.38|22.18|26.28|26.25|20.05|7.57|3.76|7.52|12.87|10.73|9.19|14.31|11.67|18.76|24.98|26.06|17.38|22.2|25.28|13.84|14.45|19.11|20.25|23.45|22.57|31.25|42.07|55.5|71.52|55.48|58.77|60.23|41.7|33.88|25.45|28.7|33.89|38.8|42.05|44.25|42.9|50|51.8|49.7|58|48.91|41.25|27.21|23.29|28.14|24.23|21.22|27.19|33.37|47.05|44.41|44.1|39.99|44.43|41.61|28.51|38.39|32.11|27.17|42.56|37.71|51.75|55.25|48.45|68|56.2|45.07||
2025-07-04 04:16:45|russ2000_0293|SFLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:46|russ2000_0296|UNF|price|2|||||||||||||||||||||||||||9.75|10.06|9.75|9|7.125|8.625|10.375|8.5|9.185|12.375|10.56|12.25|12.625|14.125|13.5|16.25|16.375|16.75|15.63|13.5|12.13|12|12.13|13.88|15.88|19.38|22.75|20.5|21.13|20.13|19.63|24|25.81|27.13|25.75|25.19|22|22.5|18|15.13|15.19|10.06|8.19|10.13|9.63|12.92|18.35|16.65|19.98|22.39|24.9|23.23|19.55|18.8|18|25.75|23.23|27.61|26|28.73|27.64|40.58|36.6|39.29|30.9|33.51|32.05|31.04|41.5|41.56|41.76|41.38|37.37|38.63|48|43.03|27.71|23.96|34.15|39.89|43.95|52.56|45|39.26|51.27|56.4|53.62|51.78|57.83|60.08|57.22|63.51|70.57|83.54|94.9|95.88|102.24|109.69|98.95|96.95|111.59|118.83|114.31|108.41|108.58|105.41|115.67|128.39|141.35|133.1|141.7|143.6|163.5|155.3|177.6|185.2|154.41|143.82|158.78|195.91|206.25|185.81|179.8|192.62|184.88|242.29|221.68|229.07|191.65|181.25|163.44|180.26|193.76|196.13|171.11|176.13|172.6|168.72|158.6|189.69|200.87|214.92|188.56||
2025-07-04 04:16:51|russ2000_0297|THRM|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|73.04|62.41|49.73|65.29|60.42|56.51|54.26|52.36|57.58|49.32|46.55|39.925|26.74|28.29|
2025-07-04 04:16:56|russ2000_0298|MKSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|18.63|22.25|36.13|50.5|39.13|27.38|15.5|18.71|28.8|17.75|27.03|34.24|20.07|10.92|16.43|12.5|18.23|21.66|29|24.01|22.82|15.32|18.55|15.88|16.89|17.23|17.89|23.43|20.12|20.31|22.58|25.52|27.7|19.02|19.14|21.4|21.9|19.91|14.79|14.67|13.14|19.29|17.4|19.59|18.72|17.98|24.5|33.3|26.42|21.71|27.82|29.53|28.86|25.49|25.78|27.2|26.54|26.59|29.92|29.89|31.24|33.38|36.6|33.81|37.94|33.53|36|37.65|43.06|49.73|59.4|68.75|67.3|94.45|94.5|115.65|95.7|80.15|64.61|93.05|77.89|92.28|110.01|81.45|113.24|109.23|150.45|185.42|177.95|150.91|174.17|150|102.63|82.64|84.73|88.62|108.1|86.54|102.87|133|130.58|108.71|104.39|80.15|99.36|
2025-07-04 04:17:00|russ2000_0299|NXST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.45|11.2|11.19|8.62|8.55|7.08|5.9|5.5|4.63|4.92|4.52|3.99|4.65|9.19|14.24|10.63|9.15|5.93|4.8|2.22|0.68|0.68|0.81|3.62|4.02|4.74|5.99|5.03|6.01|8.21|7.76|6.61|7.84|8.54|6.45|10.97|10.46|17.93|33.77|40.9|51.82|34.65|44.23|40.64|51.45|57|56.95|43.51|56.61|44.99|47.74|53.5|63.4|68.6|58.85|61.55|79.8|65.9|77.85|80.7|73.62|108.37|101.72|99.69|117.3|62.52|87.75|91.4|99.63|142.11|145.22|156.38|147.93|187.03|160.1|168.48|172.1|170.09|159.85|140.64|156.98|163.46|157.23|169.02|159.93|174.52|176.21|
2025-07-04 04:17:05|russ2000_0300|AIT|price|0||||||||||||||||||||||||||||6.7763|7.2593|6.6281|5.1852|5.2948|5.7037|6.8148|6.1481|5.7778|6.7022|5.2207|5.1467|6.7022|6.8889|6.3704|7.4815|8.4059|9.443|9.4074|9.1467|9.8904|8.9985|9.0726|10.0385|8.6667|8.4059|8|8.3704|8.2578|10.3704|10.6667|15.3333|11.8889|11.9733|9.1378|7.2489|6.1689|4.9467|8.4444|8|7.3911|7.1111|7.28|7.6933|9.1378|7.2889|8.4222|7.5067|8.2889|8.5556|8.6667|7.5333|8.4|7.4267|9.3778|8.8311|10.6044|10.0978|13.3867|15.8844|18.2667|18.1333|21.5267|23.92|22.46|29.7333|24.31|24.4|26.31|24.54|29.5|30.83|29.02|29.89|24.17|26.93|18.92|16.87|19.7|21.16|22.07|24.85|25.32|30.6|32.48|33.26|35.61|27.16|35.17|41.13|36.85|41.43|42.01|45|48.33|51.5|49.09|48.24|50.73|45.65|45.59|45.34|39.65|38.15|40.49|43.4|45.14|46.74|59.4|61.85|59.05|65.8|68.1|72.9|70.15|78.25|53.94|59.47|61.53|56.8|66.69|45.72|62.39|55.1|77.99|91.17|91.06|90.13|102.7|102.66|96.17|102.78|126.03|142.13|144.83|154.61|172.69|197.55|194|223.13|239.47|225.34|232.45|
2025-07-04 04:17:11|russ2000_0301|ROLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:12|russ2000_0302|CFFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|4.2381|4.6108|4.4037|4.3071|4.1691|4.8869|6.4607|7.3994|7.0405|8.5877|8.4419|9.2062|10.0234|11.521|9.7893|12.7225|13.2482|12.464|12.9478|15.9337|15.859|13.2085|14.2157|15.9032|15.3051|15.2317|15.12|14.5514|14.2687|15.1478|15.7088|16.9722|16.7028|16.3096|15.108|13.6944|16.557|16.6144|19.583|20.144|16.7028|16.9325|14.5426|13.8976|16.5481|14.6486|10.9113|11.91|11.27|11.76|10.56|11.54|11.88|11.88|11.96|11.69|12.07|12.145|12.43|12.11|12.56|12.16|11.82|12.78|12.5|12.04|12.12|12.56|13.26|13.95|14.07|16.46|14.63|14.21|14.7|13.41|12.35|13.16|12.74|12.77|13.35|13.77|13.78|13.73|11.61|11.01|9.265|12.5|13.245|11.78|11.49|11.33|10.88|9.18|8.3|8.65|6.73|6.17|4.77|6.45|5.96|5.49|5.84|5.91|5.6|6.1|
2025-07-04 04:17:16|russ2000_0305|ABM|price|1||||||||||||||||||||||||||||8.375|9.5|9.2825|7.125|7.5625|7.7175|8.2825|8.47|9.4075|8.72|4|4.4675|4.405|5.28|4.25|4.0925|4.595|4.5|5.375|5.25|5.9375|5.7825|6.25|6.625|7|8.5325|8.7825|8.815|9.44|9.375|11.565|13.565|15.28|14.47|14.75|14|16.53|15.19|13.905|11.94|10.25|12.625|13|13.97|15.175|15.46|18.275|13.65|15.25|19.15|16.5|14.69|15.21|13.85|16.22|15.56|18.05|18.46|17.99|20.75|18.3|18.17|19.6|19.78|19.11|17.2|16.5|19.86|25.84|28.14|25.16|23.52|20.72|20.94|23.93|16.33|14.85|17.52|21.07|18.78|19.42|21.49|21.7|22.55|25.7|24.32|22.5|20.22|21.7|23.28|18.6|19|21.92|22.55|25.9|27.51|26.66|27.09|24.61|27.64|28.87|32.05|32.96|28.4|30.03|32.17|37.21|39.08|40.39|43.19|44.62|41.97|38.03|31.13|31.2|30.75|34.19|37.97|42.09|36.46|38.14|34.49|35.9|34.72|36.74|51.41|46.49|44.01|41.69|48.27|44.84|44.51|46.91|42.58|46.28|39.34|40.79|43.7|55.56|53.06|53.36|48.74|47.92|
2025-07-04 04:17:21|russ2000_0306|MATX|price|0||||||||||||||||||||||||||||11.8331|11.4798|11.2847|8.5321|8.5321|9.9559|9.3758|10.2406|11.116|10.9051|10.0033|9.2914|10.0983|10.1932|10.6994|10.0613|11.2109|10.673|10.9789|10.9947|9.6658|9.8715|9.8504|10.7258|10.3777|10.9314|11.0843|11.3586|11.6908|12.2075|12.429|12.4079|13.2042|14.8916|15.3609|10.4832|12.2603|10.3514|11.733|12.5925|12.0283|10.8787|11.6328|13.7104|13.8422|11.2742|13.5786|12.3446|14.0795|14.5594|13.4626|11.733|13.5997|13.1093|13.7632|14.9549|17.7972|17.3806|17.639|17.8974|22.3691|21.7257|24.4415|28.0747|28.602|25.1428|23.3446|23.3974|23.3815|26.5982|28.0062|26.4347|27.2415|22.7171|24.0196|23.2181|13.2147|10.035|12.3605|16.9218|18.0503|17.4281|15.7037|18.372|21.1088|24.0723|25.3959|19.2631|21.5254|25.5488|28.08|20.91|24.72|24.6|25|26.23|26.11|24.69|26.84|25.03|34.52|42.16|42.04|38.49|42.63|40.17|32.29|39.88|35.39|31.76|30.04|28.18|29.84|28.64|38.38|39.64|32.02|36.09|38.85|37.51|40.8|30.62|29.1|40.09|56.97|66.7|64|80.71|90.03|120.62|72.88|61.52|62.51|59.67|77.73|88.72|109.6|112.4|130.97|142.62|134.84|128.17|111.35|
2025-07-04 04:17:26|russ2000_0307|LANC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:27|russ2000_0308|PRLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|32.45|35.94|33.47|39.42|45.92|59.46|79.28|71.03|64.72|81.92|70.62|66.56|69.24|66.71|69.37|64.42|77.28|55.58|56.31|52.95|50.6|68.15|74.8|100.85|125.9|121.15|159.15|110.9|105.24|109|105.52|100.24|67.02|112.05|143|167.66|115.19|91.8|71|52.69|53.18|47.6|37.47|25.43|31.36|34.91|25.66|38.76|35.38|30.11|29.42|40.72|35.76|38.04|
2025-07-04 04:17:30|russ2000_0309|BLMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|15.1|15.8|17.81|25.21|24.33|23.94|24.85|22.64|17.66|23.75|25|21.035|19.91|17.15|16.66|17.39|17.84|18.24|18.58|21.16|16.83|21.29|24.16|21.63|19.89|17.94|19.37|18.4|20.95|21.92|4.83|9.52|15.09|18.86|28|27.23|25.41|21.25|21.43|17.42|20.34|20.52|26.12|26.43|25.77|28.01|28.46|18.56|17.54|11.77|7.88|8.91|
2025-07-04 04:17:33|russ2000_0310|WAGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:34|russ2000_0311|HLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.655|9.3125|6.125|8.25|6.89|4.5|5.1875|5.2175|7.4675|8.5625|8.2825|12.6875|13.5475|14.2975|13.31|12.685|12.3|8.33|12.34|12.45|11|10.08|11.75|9.005|10.89|9.755|12.06|12.9|15.16|17.81|20.375|22.65|26.185|31.705|35.89|37.9|40.36|33.4|31.37|37.29|39.91|42.46|41.5|31.5|41.64|24.28|7.24|5.14|10.87|14.98|11.75|13.03|10.77|11.14|12.14|17.2|16.56|13.1|15.8|17.8|16.41|18.27|20.64|22.88|23.04|25.37|23.18|22.98|26.31|22.06|21.7|14.96|12.63|4.79|5.26|5.6|6.76|8.13|8.82|7.77|5.64|7.39|7.54|5.79|8.33|9.88|5.41|7.91|8.63|8.06|9.63|1.64|3.47|2.41|4.2|5.05|5.71|3.88|3.12|4.78|3.1|3.86|7.38|7.74|7.38|11.17|10.28|10.84|11.94|11.1|9.32|8.31|6.24|
2025-07-04 04:17:38|russ2000_0312|CHSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:39|russ2000_0313|CATM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:40|russ2000_0314|SJI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:41|russ2000_0315|SMTC|price|1||||||||||||||||||||||||||||||||||||0.265|0.25|0.1875|0.2188|0.3362|0.235|0.2575|0.235|0.2737|0.3438|0.3287|0.305|0.64|1.625|2.3438|3.2037|2.5|1.6875|0.9063|1.5475|3.11|2.9537|5.6563|5.82|5.8125|5.97|2.89|5.9525|8.9375|8.1575|15.47|19.155|30|34.095|40.095|32.25|28.88|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|59.6|62.33|27.69|33.03|19.49|29.2|13.96|19.84|37.62|31.72|44.19|66.96|31.25|44.835|
2025-07-04 04:17:47|russ2000_0316|BCPC|price|0||||||||||||||0.0922|0.1817|0.1628|0.2312|0.2207|0.1738|0.0864|0.0922|0.0838|0.1027|0.0922|0.0969|0.089|0.0838|0.0643|0.0838|0.1053|0.0838|0.1402|0.239|0.2963|0.2305|0.417|0.8235|0.7462|0.7462|0.6145|0.5162|0.5267|0.5487|0.4829|0.6145|0.7901|0.7137|0.7901|0.7572|1.0206|1.4156|1.1852|1.1694|1.2023|1.0864|1.1193|1.1193|1.4156|2.0741|2.3203|2.2387|2.5936|1.7541|1.0627|1.1358|1.1358|1.1615|1.5802|1.7778|2.2222|2.3704|2.6173|3.1309|3.5358|4.0691|4.2173|4.2667|4.5926|4.2765|4.8|3.3738|4.6459|4.0198|4.5037|5.1951|5.4321|5.8864|6.8523|6.8889|8.9037|8.163|8.8326|10.2533|10|8.7956|11.4133|11.7867|12.1133|13.6067|14.92|15.28|15.42|17.78|16.6067|16.7533|16.3467|17.5333|22.34|24.65|25|30.86|33.81|37.52|43.78|37.31|40.54|30.25|32.61|36.73|36.45|43.94|44.75|51.75|58.7|52.12|53.56|56.57|66.64|55.38|55.72|60.77|60.8|62.02|59.65|77.53|83.92|82.42|77.71|81.29|80.6|81.75|98.14|112.09|78.35|92.8|99.97|99.19|101.63|98.72|94.86|97.63|115.22|125.41|131.26|145.07|168.6|136.7|129.74|121.58|122.11|126.48|134.81|124.04|148.75|154.95|153.95|176|162.995|166|159.2|
2025-07-04 04:17:52|russ2000_0317|SNCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.4801|93.6001|126.5401|175.4102|261.2703|392.9404|328.8603|165.8702|83.5201|100.1701|89.1901|108.2701|108.6301|110.8801|141.3901|186.7502|177.0302|158.4902|242.5502|291.1503|286.0203|232.3802|281.7903|289.6203|162.9902|216.4502|185.3102|278.1903|264.7803|344.2503|280.2603|317.1603|307.3503|397.6204|382.4104|427.1404|442.6204|300.6003|324.1803|286.4703|309.6003|382.5004|366.3904|217.0802|91.6201|81.1801|81.2701|95.4901|63.0001|63.0001|50.9401|54.7201|71.9101|49.41|42.21|27.54|36|27.9|38.88|33.03|22.05|21.96|22.95|15.75|10.44|10.26|5.22|8.5473|8.82|8.73|5.47|9.18|7.61|12.46|9.22|12.31|6.14|
2025-07-04 04:17:55|russ2000_0318|NEOG|price|1.993654822335|||||||||||||||||||||||||||||||||||||||||||0.6116|0.6889|0.6338|0.7111|0.6782|0.6116|0.6222|0.6889|0.5227|0.5671|0.7111|0.7333|0.6116|0.5893|0.6222|0.9449|1|0.9111|0.7778|0.5778|0.6338|0.5671|0.6222|0.5947|0.5556|0.5333|0.5333|0.5609|0.6613|1.3156|1.1733|1.1813|1.728|1.3156|1.3618|1.1564|1.1422|1.4418|1.48|1.5644|1.8693|1.8767|1.7589|2.15|2.4044|1.5922|1.6089|1.7944|2.2322|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|26.4|26.46|20.9|16.56|17.22|17.49|23.12|16.97|12.33|13.15|17.25|14.18|5.05|5.86||
2025-07-04 04:18:01|russ2000_0319|PTCT|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|38.89|39.94|49.4|35.29|45.12|41.13|23.27|29.37|29.44|34.66|37.56|45.23|54.24|49.62|
2025-07-04 04:18:03|russ2000_0321|WRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:05|russ2000_0322|LCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:06|russ2000_0323|TREX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|3.1725|3.32|3.3438|4.7813|6.25|3.7887|3.1488|3.8763|2.4063|2.1812|2.3737|2.9575|3.925|3.4175|4.4125|4.035|4.9063|3.8813|4.7475|4.2637|4.7188|5.535|6.555|5.5512|3.2125|3|3.5063|3.9625|3.2363|3.02|2.8613|2.6913|2.4537|1.39|1.0637|0.985|1.4663|2.2637|2.0575|0.9537|1.6712|2.275|2.45|2.6612|2.5112|2.3838|2.995|4.0775|3.06|2.0038|2.8638|4.01|3.7612|4.265|4.6537|6.1475|5.9363|6.1913|9.9413|9.145|7.205|8.6425|10.645|13.6325|12.3575|8.3325|9.51|11.9825|11.23|14.68|16.1|17.3475|16.915|22.5175|27.0975|27.1925|31.295|38.49|29.68|30.76|35.85|45.465|44.94|40.07|65.035|71.6|83.72|91.54|102.21|101.93|135.03|65.33|54.42|43.94|42.33|48.67|65.56|61.63|82.79|99.75|74.12|66.58|69.03|58.1|54.38|
2025-07-04 04:18:10|russ2000_0324|KMPR|price|0|||||||||||||||||||||||||||||||||||13.44|13.08|12.435|12.615|13.75|16.125|15.855|17.395|17.05|16.91|20.125|20|24.125|21.5|24.25|23.75|23.5|24|23|23.5|24.625|28.125|24.875|30.5|32.5|32.315|33.69|34.75|32.095|35.875|31.25|41|34.75|37.63|39.75|29.38|31.69|40.63|36.38|38.4|38.22|39.52|40.2|35.77|30.7|29.22|23.17|27.12|30.46|41.41|42.9|42.6|41.57|45.45|45.4|49.1|47.46|45.05|46.51|43.59|44.17|50.11|47.07|49.18|49.59|47.99|35.34|27.57|24.94|15.94|13.98|12.02|19.49|22.05|28.05|25.6|24.39|24.54|30.88|29.67|23.96|29.21|30.28|30.75|30.71|29.5|32.61|34.25|33.6|40.88|39.17|36.86|34.15|36.11|38.96|38.55|35.37|37.25|29.57|30.98|39.32|44.3|39.9|38.6|53|68.9|57|75.65|80.45|66.38|76.14|86.29|77.95|77.5|74.37|72.52|66.83|76.83|79.72|73.9|66.79|58.79|56.54|47.9|41.26|49.2|54.66|48.26|42.03|48.67|61.92|59.33|61.25|66.44|66.85|64.54|
2025-07-04 04:18:15|russ2000_0325|ROSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:16|russ2000_0326|MEI|price|1||||||||||||||||||||||||||||||||||||||||||||10|10.5|11.5|12.6667|9.8333|11.5|14.8333|15.3333|14.25|16.75|17|19.5|22.25|14.13|20.75|19.75|14.38|16|14.53|15.38|12.5|14.88|22.31|16|34.13|41.66|45.44|37.63|22.69|5.72|8.97|7.25|9|11.47|9.75|9.19|9|10.5|11.81|11.91|12.58|11.34|13.03|13.43|12.53|11.24|12.64|10.26|12.3|9.8|8|11.07|11.01|15.08|16.17|12.54|12.12|10.84|11.19|7.59|4.62|6.02|7.58|7.25|10.99|11.1|10.68|9.29|11.82|12.36|10.58|9.29|9.93|8.45|8.8|10.12|9.62|14.38|18.89|25.58|33.66|27.74|31.98|39.38|36.17|42.46|26.83|33.33|26.06|29.73|35.03|31.2|42.05|44.55|39.75|46.9|40.85|39.9|39.25|29.6|25.75|29.51|29.95|34.4|32.75|30.02|28.2|30.77|37.75|44.93|47.83|42.07|44.03|44.61|41.24|41.23|47.74|40.99|33.64|22.87|20.76|12.19|12.66|8.72|11.32|6.27|10.05|
2025-07-04 04:18:21|russ2000_0327|MLHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:22|russ2000_0328|DIN|price|0||||||||||||||||||||||||||||||||||||||||||||15.315|13.625|14.315|13.875|13.625|14.72|12.875|13.125|13|12.565|13.5|11|11.815|12.625|15.5|17.875|16.25|19.19|20.69|18.44|19.97|19.625|24.06|20.25|16.69|14|16.75|19.13|21.69|20|26.85|26.2|29.3|33.71|29.45|24.1|24|22.54|31.57|32.85|38.48|34.44|35.76|38.21|41.89|47.68|43.39|40.74|46.91|47.94|48.08|46.35|52.7|58.65|54.43|63.33|36.58|47.9|37.36|16.86|11.56|11.86|31.19|24.75|24.29|39.53|27.92|44.98|49.38|54.98|52.27|38.49|42.21|49.6|44.64|56|67|68.79|68.87|69|83.55|78.07|79.49|81.59|103.64|107.01|99.09|91.66|84.67|93.43|84.78|79.19|77|54.42|44.05|42.98|50.73|65.58|74.8|81.31|67.34|91.29|95.47|75.86|83.52|28.68|42.1|54.59|58|90.03|89.25|81.21|75.81|77.95|65.08|63.56|64.6|67.64|58.03|49.45|49.65|46.48|36.2|31.23|30.1|23.27|24.33|
2025-07-04 04:18:27|russ2000_0329|GCO|price|1||||||||||||||||||||||||||||5.7689|5.4253|4.5211|2.9387|3.7344|3.7344|5.3168|4.9732|5.0908|5.5429|5.3168|6.6731|9.8379|8.7076|7.3513|5.8774|3.7344|3.5084|2.9387|2.152|1.926|3.5084|3.9605|3.6169|3.5084|5.5429|5.6514|8.138|7.9119|10.5161|12.3245|11.4746|10.9682|15.3717|10.1182|5.4796|6.7274|9.8379|10.8506|11.9809|7.9119|11.7006|13.7894|16.0499|22.6778|25.8607|29.4324|16.502|22.9491|25.1825|13.6989|14.4314|15.0372|13.5633|17.1079|15.2361|15.643|20.1189|19.4046|23.148|26.1681|23.2656|33.7003|33.2753|35.2194|37.3714|24.4772|33.9716|35.6172|45.8259|45.7083|41.775|30.1648|20.0375|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|62.03|56.05|47.04|48.29|34.66|28.21|27.41|27.78|25.31|30.83|25.62|41.65|19.4|22.17|
2025-07-04 04:18:32|russ2000_0330|LGND|price|0|||||||||||||||||||||||||||||||||||||||||||||||36.7812|31.9416|26.134|31.9416|38.2331|41.6208|45.0086|64.3671|52.752|57.5916|43.0727|49.8482|63.8831|49.8482|61.7053|49.8482|35.3293|45.0086|31.6996|43.0727|29.5218|49.8482|68.7228|51.0581|49.6062|54.2039|37.8701|43.7503|35.5423|69.3035|76.35|56.1397|26.3276|20.7911|25.1274|52.6165|49.945|56.8754|77.8213|67.2902|38.7945|45.0667|22.1849|26.9084|39.2455|43.1695|49.7514|32.7159|38.8719|42.3952|39.0268|26.6373|20.6749|18.7003|15.4868|10.0664|11.4215|10.6085|11.5377|11.0731|8.9436|8.4016|6.7368|5.6527|6.1173|5.7559|6.4528|7.7111|8.8275|7.6595|10.2923|10.9311|11.0666|13.3832|17.1968|24.1336|27.9279|33.942|43.4083|40.1948|30.3219|34.3356|49.7579|65.1092|55.2686|69.9617|69.1035|76.9631|65.8577|65.5673|68.2969|78.3375|87.8555|88.3588|106.5751|133.6835|177.1241|87.5651|81.1187|73.6592|64.2316|67.2967|46.9251|72.175|61.5085|64.1735|98.3736|84.6548|89.901|99.6706|72.588|57.5723|55.5654|66.8|73.56|72.1|59.92|71.42|73.1|84.26|100.09|107.15|105.14|113.68|
2025-07-04 04:18:37|russ2000_0332|XON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:38|russ2000_0333|EVER|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|15.49|9.41|6.57|14.12|13.09|6.3|6.87|13|18.75|20.26|21|19.68|26.88|24.09|
2025-07-04 04:18:40|russ2000_0335|CVBF|price|0||||||||||||||||||||||||||||||||||||||||||||2.5817|2.3593|2.8796|2.83|3.1775|2.6314|2.5321|2.5817|3.0047|2.681|3.3264|3.1775|4.1466|3.6998|4.7663|4.9907|7.3738|7.7452|7.2239|6.497|6.7025|5.7344|7.7452|7.8941|6.8902|5.2615|5.8871|6.2594|6.3302|6.5413|7.8643|8.8064|9.5846|10.3219|11.6275|11.2333|13.0202|12.4032|12.384|12.1664|12.3456|13.2864|13.92|14.2208|16.9984|14.512|15.744|14.88|16.248|17.1|15.66|14.77|14.46|11.9|11.12|11.7|10.34|10.41|9.44|13.9|11.9|6.63|5.97|7.59|8.64|9.93|9.5|7.51|8.67|9.31|9.25|7.69|10.03|11.74|11.65|11.9402|10.4|11.27|11.76|13.52|17.07|15.9|16.03|14.35|16.02|15.94|17.61|16.7|16.92|17.45|16.39|17.61|22.93|22.09|22.43|24.17|23.56|22.64|22.42|22.32|20.23|21.05|21.03|20.87|21.58|20.05|18.74|16.63|19.5|22.09|20.59|20.37|21.41|23.21|24.81|25.32|25.75|16.68|13.28|16.57|20.19|17.84|17.24|17.82|21.41|18.46|19.79|
2025-07-04 04:18:45|russ2000_0336|COHR|price|0||||||||||||||||||||||||||||||||||||||||||||0.1019|0.1037|0.125|0.2031|0.2444|0.3987|0.8675|2.375|1.3438|1.5|2.0162|2.5938|3.2813|3.0938|2.625|3.3125|3|2.6563|1.7813|0.945|0.985|0.9688|1.1875|1.4688|2.5162|4.75|6.0475|4.665|3.7975|3.1575|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|72.49|50.95|34.85|35.1|38.08|50.98|32.64|43.53|60.62|72.46|88.91|94.73|64.94|89.21|
2025-07-04 04:18:51|russ2000_0337|BGCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:52|russ2000_0339|VGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:53|russ2000_0340|COLB|price|0||||||||||||||||||||||||||||||||||||||||||||7.8333|7.1667|7.3333|7|6.0867|6.6667|7.5867|8.0867|8|9.0867|10.3333|10|10.8333|10.8333|13.42|15.3333|18|21.2533|19.88|19|18.5|15|15.38|13.13|13.13|11.75|12.25|13.75|15.56|11.25|12.76|13.7|13.05|13.3|12.91|11.07|12.61|13.75|17.96|17.64|21.66|27.98|22.22|23.79|24.99|23.75|24.62|26.23|28.55|33.46|37.38|32.01|35.12|33.73|29.25|31.82|29.73|22.38|19.33|17.73|11.93|6.4|10.23|16.55|16.18|20.31|18.26|19.65|21.06|19.17|17.22|14.32|19.27|22.78|18.79|18.54|17.94|21.98|23.81|24.7|27.49|28.52|26.31|24.81|27.61|28.97|32.54|31.21|32.51|29.92|28.06|32.72|44.68|38.99|39.85|42.11|43.44|41.95|40.9|38.77|36.29|32.69|36.18|36.9|40.685|26.8|28.345|23.85|35.9|43.09|38.56|37.99|32.72|32.27|28.65|28.89|30.13|21.42|20.28|20.3|26.68|19.35|19.89|26.11|27.01|24.94|23.38|
2025-07-04 04:18:58|russ2000_0342|ONB|price|0||||||3.1071|3.1935|4.0074|4.317|5.102|5.2847|6.1684|6.9622|10.1578|8.3109|8.0499|8.3076|8.448|7.8861|8.3076|8.0033|8.0033|7.853|7.853|7.9401|7.9401|8.1705|8.4714|8.3376|8.2575|7.3756|7.8566|7.9969|8.1653|9.5122|10.0173|10.6947|10.5181|11.2251|11.5786|12.436|12.8073|13.6426|14.385|14.3248|14.2272|14.2272|14.939|14.222|14.068|14.121|14.222|14.29|15.9004|15.739|16.868|16.977|19.855|20.164|22.449|22.623|22.623|24.638|26.413|22.73|22.433|21.547|24.206|25.907|22.968|23.702|23.457|17.2768|21.72|21.3903|20.773|21.147|20.9378|20.4524|19.9917|19.4104|20.8617|20.2721|20.7256|21.5238|23.6514|23.6571|24.6286|20.3|21.4|21.22|21.64|21.64|19.97|19.1|18.92|18.18|16.61|16.57|14.96|18|14.26|20.02|18.16|11.17|9.82|11.2|12.43|11.95|10.36|10.5|11.89|10.72|10.8|9.32|11.65|13.14|12.01|13.61|11.87|13.75|13.83|14.2|15.37|14.91|14.28|12.97|14.88|14.19|14.46|13.93|13.56|12.19|12.53|14.06|18.15|17.35|17.25|18.3|17.45|16.9|18.6|19.3|15.4|16.4|16.59|17.205|18.29|13.19|13.76|12.56|16.56|19.34|17.61|16.95|18.12|16.38|14.79|16.47|17.98|14.42|13.94|14.54|16.89|17.41|17.19|18.66|21.705|21.19|21.34|
2025-07-04 04:19:04|russ2000_0343|SSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|21.44|27|26.5|23.56|25.06|24|26|28|28.12|26.75|31|22.37|18.5|17|13.25|13.13|16.1|18.6|19|19.3|25.1|30.2|27.6|24|25.35|24.66|26.5|30.01|31.5|30.15|29.5|33.57|30.03|31.65|31.58|33.42|35.08|35.65|37.4|41.73|36.26|36.4|34.54|31.67|33.8|28.56|37.6|34.5|20.9|23.69|28.1|27.69|37.04|35.22|31.19|32.75|33.28|28.68|24.68|29.01|32.71|35.25|40.28|40.18|50.4|50.39|55.16|66.51|62.62|61|55.92|67.08|68.39|75.99|76.87|71.95|64.23|68.05|75.04|87.4|89.35|85.7|90.05|87.15|85.3|86.25|82|59.95|68.34|73.67|75.3|86.75|58.73|47.66|48.15|72.3|78.51|81.76|74.67|80.11|81.59|77.15|79.12|76.36|71.26|65.8|67.36|84.45|85.03|76.42|97.18|99.48|92.82|92.03|
2025-07-04 04:19:08|russ2000_0344|AXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|12.13|14|14.25|12.13|14.81|14.19|10.75|7.94|9.25|17|12.75|21.38|28.6|29.74|24.98|23.42|21.04|23.9|29.58|40.42|36.85|36.36|29.26|30.66|24.5|25.27|23.08|18.33|17.13|17.11|16.69|18.99|27.35|29.62|25.25|18.62|20.5|7.99|5.36|2.89|1.32|3.44|7.08|8.02|9.98|7.33|9.02|12.86|12.59|11.38|7.63|9.89|11.71|10.49|11.27|11.2|13.65|18.63|19.72|20.45|18.52|18.89|16.77|22.59|25.83|20.91|19.94|18.94|15.39|14.48|17.22|19.3|18.78|15.6|17.58|17.03|15.22|15.56|17.44|11.1|14.31|12.76|8.22|10.76|3.61|7.6|5.77|8.34|9.66|10.35|8.81|9.33|7.76|7.53|6.83|7.82|7.81|8.27|7.26|8.81|7.36|6.99|6.18|5.83|4.07|4.08|
2025-07-04 04:19:12|russ2000_0345|COLM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0415|6.3333|5.4583|5.625|6.5417|5.125|4.75|7.1667|8.1667|8.9583|15.2917|16.5833|15.16|25.495|11.097|16.65|16.775|16|17.36|22.21|18.585|25.7|26.375|27.25|27.69|27.31|27.25|29.805|26.615|24.67|23.2|23.865|26.665|22.63|27.915|27.85|31.155|34.34|27.655|22.045|22.015|18.375|20.98|17.685|14.96|15.46|20.58|19.52|26.265|23.335|29.22|30.15|29.71|31.7|23.2|23.275|23.725|26.81|26.945|26.68|28.94|31.325|30.115|39.375|41.325|41.325|35.78|44.54|60.9|60.46|58.79|48.76|60.09|57.54|56.74|58.3|58.75|58.06|61.58|71.88|76.43|91.47|93.07|84.09|104.18|100.16|96.89|100.19|69.77|80.58|86.98|87.38|105.63|98.36|95.84|97.44|90.53|71.58|67.3|87.58|90.24|77.24|74.1|79.54|81.18|79.08|83.19|83.93|75.69|61.08|
2025-07-04 04:19:16|russ2000_0346|ESRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.94|15.32|15|16.5|15.04|17.81|18.75|17.06|17.06|18.2|17.65|18.64|21.66|19.6|20.54|20.75|20.27|20.38|16.84|16.98|16.37|14.28|15.8|14.75|13.89|13.96|8.96|7|6.09|9.65|11.27|11.75|10.26|8.94|10.03|7.15|6.41|6.79|6.05|7.46|7.66|9.85|9.97|9.11|10.95|10.19|7.83|8.19|
2025-07-04 04:19:18|russ2000_0347|GMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|18.03|10.37|14.33|16.86|17.43|19.84|26.37|23.92|19.52|23.99|24.16|25.58|24.07|28.21|22.89|23.62|22.21|24.61|29.31|33.39|29.91|41.21|50.93|53.28|52.82|42.74|47.86|42.33|51.16|58.92|39.15|45|52.78|65.22|61.34|76.36|78.62|72.76|69.1|57.55|60.45|73.81|53.18|58.32|53.21|54.09|51.98|67.41|69.34|83.47|73.34|58.19|
2025-07-04 04:19:21|russ2000_0349|DY|price|1|||||1.1532|1.1114|1.2087|1.3102|1.4445|1.4109|1.2934|2.0459|2.8924|4.2328|4.0917|3.3157|3.8095|3.9506|2.5397|2.963|3.8519|4.3704|5.1111|7.2593|5.1481|3.7037|4.963|5.1852|5.6296|5.037|4.1111|4.6667|5.7222|4|4|4.3889|2.6667|2.1111|1.6111|2|1.7222|1.3333|1.5|1.5556|1.2778|1.0556|1.1111|1.8333|1.6667|2.8333|3.1667|2.8333|4.0556|4.9444|5.2222|5|4.5|7.8889|9.9444|11.4167|11.6667|15.2778|15.5833|26.0417|30.4583|31.8333|21.7083|28.6667|52|42.75|37.625|21.22|16.43|21.89|11.95|16.12|15.13|9.65|10.87|12.85|11.04|17.01|21.61|25.87|23.613|26.94|32.65|27.17|23.26|24.4|19.93|24.66|21.91|17.99|23.31|22.63|25.91|27.95|28.25|23.57|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|84.91|103.16|118.18|95.37|92.62|99.58|85.18|111.7|140.02|183.51|174.33|189.16|167.55|250.1|
2025-07-04 04:19:27|russ2000_0350|DF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:28|russ2000_0351|PODD|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|266.17|250|226.21|255.04|292.05|326.03|287.85|159.49|216.18|165.86|205.75|235.54|263.23|260.47|310.9|
2025-07-04 04:19:31|russ2000_0352|PNFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4|3|4|3.05|3.675|5.375|4.925|5.9|5.65|6.51|6.6|8.135|9.17|11.93|15.035|18|22.39|23|21.26|24.16|25.1|25.8|26.88|29.01|36.2|33.32|30.99|29.07|30.05|27.14|24.33|23.51|27.77|26.43|21.14|13.3|12.71|14.3|15.11|12.23|9.23|13.1|16.31|15.5|10.72|16.4|18.41|18.09|19.71|18.985|23.53|25.21|29.99|33.03|38.11|38.5|36.1|39.13|44.46|54.875|48.35|51.94|48.09|49.77|53.96|69.8|64.45|64.75|65.4|67.4|63.8|66|60.45|45.31|54.7|56.01|56.61|64.46|37.19|42.77|34.84|62.64|89.56|87.5|93.57|92.79|96.46|71.19|80.9|71.46|54.79|57.38|65.18|85.36|85.65|77|96.67|113.67|104.51|108.51|
2025-07-04 04:19:35|russ2000_0353|CLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:36|russ2000_0356|TRMK|price|0|||||||||||||||||||||||||||||||||||||5.0833|6|5.8333|6.5833|7.5833|7.0833|9|7.25|8.625|9.25|9.75|8.75|7.625|8.815|9.25|11.375|11.25|10.5|11|12.75|12.25|14|16.125|23.125|22.88|21.94|15.5|22.63|19.69|22.88|22.5|21.59|20.19|17.44|19.5|21|20.75|20.32|22.38|24.23|25.26|25.55|22.8|23.8|23.76|25.47|27.13|29.27|29.02|28.92|31.08|31.07|29|29.25|27.85|27.47|31.64|30.97|31.43|32.71|28.04|25.86|28.04|25.36|22.28|17.65|20.74|21.59|18.38|19.32|19.05|22.54|24.43|20.82|21.74|24.84|23.42|23.41|18.15|24.29|24.98|24.48|24.34|22.46|25.01|24.58|25.6|26.84|25.35|24.69|23.035|24.54|24.28|24.98|23.17|23.04|23.03|24.85|27.56|35.65|31.79|32.16|33.12|31.86|31.16|32.63|33.65|28.43|33.63|33.25|34.11|34.51|23.3|24.52|21.41|27.31|33.66|30.8|32.22|32.46|30.39|29.19|30.63|34.91|24.7|21.12|21.73|27.88|28.11|30.04|31.82|35.37|34.49|36.46|
2025-07-04 04:19:42|russ2000_0357|NTCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.63|21.44|31|16.75|12.88|23.75|10|5.13|6.5|4.25|7.91|7.16|6.82|3.66|4.35|2.84|5.37|4.76|7.6|7.71|6.59|5.33|6.98|4.45|6.59|5.43|5.45|9.1|8.92|6.49|8.3|9.05|8.67|10.9|12.77|9.3|10.68|10.64|8.62|7.16|9.38|13.51|14.62|14.79|14.22|20.51|23.01|27.32|20.89|11.42|17.6|20.34|21.59|25.51|25.99|24.57|23.34|25.53|29.59|37.58|44.34|45.8|36.54|43.85|36.67|35.37|30.7|22.97|22.25|29.25|31.5|37.95|34.4|32.35|30.45|26.35|29.7|25.25|23.63|28.07|25.39|23.06|24.07|23.67|25.56|21.83|27.42|28.16|28.54|26.95|33.08|32.08|33.85|31.32|32.51|28.65|30.95|28.02|21.95|21.84|18.29|21.75|21.66|21.01|24.81|
2025-07-04 04:19:46|russ2000_0358|EVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7|29.6|36.85|31.99|29.31|23.54|21.55|18.43|9.5|16.07|13.23|15.25|18.94|28.5|31.52|30.75|26.94|27.43|34.36|33.74|33.23|24.21|26.4|29.75|24.56|27.25|29.36|42.02|40.33|49.35|59.73|53.74|55.86|46.52|51.92|50.88|55.24|50.75|52.68|52|49.6|50.45|71.55|77.15|72.5|80.8|90.55|83.5|112.05|101.1|66.33|91|88.43|78.75|76.56|46.51|58.37|63.51|108.1|131.32|131.04|137.38|132.74|118.81|95.15|80.28|107.85|111.41|121.82|137.03|165.74|192.21|201.26|254.13|272.5|205.13|244.54|
2025-07-04 04:19:50|russ2000_0359|FRGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:51|russ2000_0361|SIGI|price|0|||||||||||||||||||||||||||||2.975|2.76|2.5425|2.3675|3.0375|2.5875|3.1625|3.1425|3.6625|4.005|3.86|4.3575|4.9025|5.065|6.08|6.2375|6.9375|6.2825|6.375|6.3125|7.1875|8.25|9.125|8.875|9|8.125|8.375|9.5|10.375|12.125|12.875|13.5|13.44|11.205|9.565|10.065|8.815|9.53|9.44|8.595|8.53|9.5|8.94|12.125|11.61|13.34|11.665|10.865|13.35|14.165|10.865|12.59|12.27|12.525|14.905|16.18|17.535|19.94|18.6|22.12|23.115|24.775|24.45|26.55|26.5|27.935|26.305|28.645|25.46|26.88|21.28|22.99|23.88|18.76|22.92|22.93|12.16|12.77|15.73|16.45|16.6|14.86|16.29|18.15|17.3|16.27|13.05|17.73|17.61|17.41|18.9998|19.27|24.01|23.02|24.5|27.06|23.32|24.72|22.14|27.17|29.05|28.05|31.06|33.58|36.61|38.21|39.86|43.05|47.15|50.05|53.85|58.7|60.7|55|63.5|60.94|63.28|74.89|75.19|65.19|49.7|52.74|51.49|66.98|72.54|81.15|75.53|81.94|89.36|86.94|81.4|88.61|95.33|95.95|103.17|99.48|109.17|93.83|93.3|93.52|91.54|86.65|
2025-07-04 04:19:56|russ2000_0362|POWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3125|3.3125|2.2825|3.39|6.265|7.9375|18.2825|17.3125|23.97|12.5|11.78|6.97|5.75|8.625|7.8|9.11|11.42|9.525|8.95|6.095|8.5|10.365|12.155|16.62|16.73|14.62|12.45|10.215|9.89|10.445|10.785|10.87|11.905|12.39|8.74|9.8|11.725|11.325|13.1|14.855|17.215|14.63|15.805|12.05|9.94|8.6|11.895|16.665|18.18|20.6|16.095|15.895|20.08|19.165|19.215|15.305|16.58|18.56|18.65|15.2248|16.805|21.705|20.28|27.08|27.91|32.89|28.77|26.955|25.87|26.04|22.59|21.085|24.315|24.83|25.035|31.515|33.925|32.875|36.45|36.6|36.775|34.175|36.525|31.6|30.49|34.97|40.09|45.215|49.455|44.165|59.065|55.4|81.86|81.48|82.06|98.99|92.89|92.68|75.01|64.32|71.72|84.64|94.67|76.31|82.11|71.55|70.19|64.12|61.7|50.5|55.9|
2025-07-04 04:20:01|russ2000_0363|SWC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:02|russ2000_0364|KFY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.94|13.69|22.25|34.44|26.5|33.63|35|19.44|18|15.41|7.2|9|10.5|7.05|8.53|6|6.88|10.7|8.74|12.8|14.98|17.83|17.4|19.73|14.4|19.9|17.22|19.76|21|18.57|22.11|23.88|23.57|23.63|19.16|16.09|18.66|17.5|13.89|9.4|10.59|13.91|15.96|14.8|16.21|14.05|17.63|23.4|20.71|21.54|15.97|16.43|16.15|13.16|13.39|17.18|16.55|19.53|23.8|23.46|29.05|29.42|27.93|28.5|31.53|33.48|36.37|30.81|27.14|23.01|20.39|29.05|32.4|33.45|41.83|44.56|53.46|65.98|45.14|45.6|47.02|39.28|36.69|40.98|28.83|28.1|30.19|45.6|67.89|68.74|77.21|66.38|61.44|65.51|55.59|53.99|48.02|52.68|45.52|58.67|60.72|73.72|70.65|70.73|61.7|74.16|
2025-07-04 04:20:06|russ2000_0366|MWA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.57|14.61|14.94|13.81|19.35|12.39|10.63|8.21|8.51|8.98|6.16|3.3|3.53|5.45|5.33|4.93|4.08|3.07|4.22|4.41|3.83|2.52|2.15|3.36|3.46|4.73|5.6|5.97|6.51|8|8.91|9.4|8.48|8.32|10.04|9.76|9.24|7.57|8.49|9.78|11.25|12.55|13.81|11.65|11.3|12.82|12.59|10.87|11.83|11.49|9|10.04|10.04|11.23|11.82|7.66|9.07|10.4|11.95|13.81|13.71|15.63|13.98|12.93|11.4|10.22|10.84|13.21|15.6|12.65|14.17|15.97|17.32|21.27|22.94|28.24|23.68|
2025-07-04 04:20:10|russ2000_0367|FWRD|price|0|||||||||||||||||||||||||||||||||||||||||||4.1112|4.5556|4.9444|3.9167|4.8334|3.445|3.222|3|2.639|2.945|3.195|3.333|2.389|2.2222|2.583|3.167|4.389|5.389|7.333|6.611|3.25|4.1667|5.8333|12.5|10.5|19.2778|15.7917|26.6667|23.4583|24.875|21.7917|19.9667|15.6933|22.6133|21.1|21.8533|12.0667|12.94|14.5073|16.9133|18.48|18.3333|21.9133|24.9333|26.68|29.8|28.3867|28.27|36.84|36.65|37.29|40.73|33.09|28.93|32.88|34.09|29.78|31.17|35.44|34.6|27.23|24.27|16.23|21.32|23.15|25.03|26.3|27.25|26|28.38|30.63|33.79|25.45|32.05|36.67|32.27|30.41|35.01|37.29|38.28|40.33|43.91|46.11|47.85|44.83|50.37|54.3|52.26|41.49|43.01|45.32|44.53|43.26|47.38|47.57|53.28|57.23|57.44|52.86|59.08|71.7|54.85|64.73|59.15|63.72|69.95|50.65|49.82|57.38|76.84|88.81|89.75|83.02|121.09|97.78|91.96|90.26|104.89|107.76|106.11|68.74|62.87|31.11|19.04|35.4|32.25|20.09|24.54|
2025-07-04 04:20:14|russ2000_0369|ELLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:15|russ2000_0370|CSOD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:16|russ2000_0371|CCOI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67|75|31|22|10|9.8|45.6|23|22.4|34|6.6|6.4|21.8|8.94|7.11|4.91|5.52|8.99|8|11.38|15.69|23.42|28.74|22.97|24.64|18.22|14.33|7.72|5.89|7.43|8.27|11.52|9.68|10.76|8.43|9.43|13|14.17|15.6|14.37|16.79|19.71|18.98|22.03|22.59|26.3|27.78|32.27|39.87|34.35|35.06|33.18|35|35.08|34.22|26.5|33.77|38.74|40.01|37.1|41.75|42.3|39.45|49.7|45.2|42.45|55.25|56.1|43.71|54.25|59.86|55.51|65.32|78.44|78.805|60.91|61.97|67.38|79.21|70.38|74.92|65.58|58.92|53.5|55.21|60.88|65.69|64.34|72.01|64.81|52.36|76.51|77.34|61.57|47.45|
2025-07-04 04:20:20|russ2000_0372|BGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|13.53|12.88|10.28|11.23|9.61|7.15|5.14|5|7.93|8.26|9.49|10.39|11.11|11.08|13.81|19.11|20.39|17.57|23.61|23.24|27.29|31.81|29.48|30.39|33.18|35.35|34.5|29.54|33.8|27.79|30.7|29.57|29.74|36.36|34.89|34.72|45.82|50.33|43.8|40.65|35.6|30.05|35.15|25.35|29.9|30.3|29.96|24.64|22.72|19.65|17.54|16.56|24.46|27.63|30.14|32.86|32.72|30.13|31.67|27.14|24.88|17.99|11.54|14.95|14.19|10.16|10.93|10.65|8.03|9.19|7.1|7.28|4.4|
2025-07-04 04:20:24|russ2000_0373|HALO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|2.99|2.51|2.2|1.69|1.81|2.02|1.78|3.4|2.45|2.5|7.35|8.4|10|8.95|7.06|6.31|5.84|7.34|5.1|5.46|6.48|7.09|6.1|7.97|6.98|7.69|7.73|6.68|6.66|6.22|9.48|13.35|8.95|7.78|5.59|5.86|6.32|9.75|14.75|12.3|10.15|9.63|9.02|13.93|21.31|14.5|16.77|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|41.09|43.05|38.53|39.18|40.32|45.76|38.64|56.69|36.51|34.57|38.45|36.38|40.73|50.86|56.97|46.96|63.84|53.15|
2025-07-04 04:20:28|russ2000_0374|JJSF|price|0||||||||||||||||||||||||||||||||||||||||||||9.19|8.315|6.315|6.375|5.815|5.19|6.315|5.875|5.5|5.94|5.75|5.375|6.75|6.375|7.69|8.125|8.19|9.78|10.44|9.25|11.19|10.065|12|9.875|10.25|9.94|8.94|6.47|8.405|8.405|11.075|9.375|12.225|18.69|22.48|18.425|17.855|15.16|15.7|17.89|18.88|22.59|20.415|21.44|24.515|23.415|26.175|28.9|29.705|33.59|33.07|31.1|41.4|39.49|37.74|34.82|31.28|27.47|27.41|33.91|35.88|34.69|35.9|43.19|39.96|43.47|42.1|41.93|48.24|47.07|49.85|48.05|53.28|52.46|59.1|57.33|63.8831|76.89|77.8|80.72|88.59|95.97|94.12|93.56|108.77|106.7|110.67|113.66|116.67|108.28|119.27|119.12|133.43|135.56|132.07|131.3|151.83|136.56|152.47|150.89|144.59|158.84|160.95|192|184.27|121|127.13|130.39|155.37|157.03|174.41|152.82|157.96|155.1|139.66|129.47|149.71|148.22|158.36|163.65|167.14|144.56|162.37|172.12|155.13|131.72|113.41|
2025-07-04 04:20:34|russ2000_0375|STNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.6|116.3|112.9|104.2|99|99.4|58.2|51.5|71.1|60.2|60|69.7|82.5|88.4|99.8|118.5|103|99.8|93.9|85.6|90.5|100.1|95.9|78.4|59.5|44|46.3|46.4|41.1|40.7|34.7|31.4|20.9|30|19.1|18.5|19.48|27.83|29.07|38.51|15.2|13.45|13.24|11.36|18.28|22.05|15.81|12.76|20.43|34.38|43.33|52.69|56.58|43.19|51.07|61.55|72.22|83.43|69.45|49.23|39.65|39.13|
2025-07-04 04:20:37|russ2000_0376|WTS|price|0|||||||||||||||||||||||||||||12.3813|14.5853|12.6046|13.5049|16.2059|17.6465|17.0162|18.7268|19.8072|17.5564|17.6465|16.973|14.6754|13.4149|15.8458|17.8265|16.9262|16.7461|17.4664|15.212|15.8458|18.0498|17.9202|16.7461|14.3188|13.4185|14.1388|17.1999|16.7461|17.2863|19.9873|20.3907|21.5215|15.0391|12.9647|11.978|9.7668|13.8219|15.6657|14.75|12.38|12.63|10|13.88|16.7|16.95|13.1|15|16.4|19.85|16.4|15.74|15.58|17.85|17.62|22.2|23.39|26.95|26.85|32.24|32.61|33.49|28.85|30.29|36.34|33.55|31.76|41.11|38.03|37.47|30.7|29.8|28.03|24.9|27.35|24.97|19.56|21.54|30.25|30.92|31.06|28.66|34.05|36.59|38.19|35.41|26.65|34.21|40.75|33.34|37.83|42.99|47.99|45.34|56.37|61.87|58.69|61.73|58.25|63.44|55.03|51.85|52.82|49.67|55.13|58.26|64.84|65.2|62.35|63.2|69.2|75.95|77.7|78.4|83|64.53|80.82|93.18|93.73|99.76|84.65|81|100.15|121.7|118.81|145.91|168.09|194.17|139.59|122.84|125.73|146.23|168.32|183.73|172.82|208.34|212.55|183.37|207.19|203.3|203.92|245.89|
2025-07-04 04:20:42|russ2000_0377|ICON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.4|84.4|89.2|1.912|2.36|
2025-07-04 04:20:44|russ2000_0378|BURL|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|206.32|144.37|138.04|223.41|189.94|180|120.09|191.15|178.74|249.63|251.65|283.93|222.58|247.7|
2025-07-04 04:20:46|russ2000_0379|HURN|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|81.89|41.58|47.71|56.98|55.99|42.43|48.14|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|45.81|61.26|66.72|72.48|77.05|83.21|103.14|101.18|95.25|98.86|107.37|122.24|148.39|134.73|
2025-07-04 04:20:50|russ2000_0380|ROIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:51|russ2000_0381|BECN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:52|russ2000_0382|PCH|price|0||||||||||||||||||||||||||||23.57|28.02|27.88|20.23|20.32|21.59|30.37|27.48|27.83|33.75|32.72|34.28|34.57|36.73|31.88|32.66|36.65|41.88|38.5|41.25|37.25|42.13|41.75|40.88|40|42.75|39.13|38.75|43|41.13|45.25|50.31|43|43.06|42|34.06|36.88|33.94|43.94|41.19|44.63|43|33.13|31.63|33.56|31.95|34.41|26.99|29.32|33.69|34.02|28.68|23.88|19.43|25.75|29.72|34.77|40.75|41.64|46.81|50.58|47.07|52.33|52.12|50.98|42.84|37.75|37.1|43.82|45.78|43.05|45.03|44.44|41.27|45.12|46.39|26.01|23.19|24.29|28.45|31.88|35.04|35.73|34|32.55|40.2|35.27|31.52|31.11|31.34|31.94|37.37|39.1491|45.86|40.44|39.68|41.74|38.69|41.4|40.21|41.87|40.04|35.32|28.79|30.24|31.5|34.1|38.89|41.65|45.7|45.7|51|49.9|52.05|50.85|40.95|31.64|37.79|38.98|41.085|43.27|31.39|38.03|42.1|50.02|52.92|53.15|51.58|60.22|52.73|44.19|41.04|43.99|49.5|52.85|45.39|49.1|47.02|39.39|45.05|39.25|45.12|38.37|
2025-07-04 04:20:58|russ2000_0383|MSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|18.75|15.75|9.625|18.94|28.03|105|87.06|30|27.31|9.5|2.88|2.8|1.13|3.85|3.05|0.5|0.813|1.51|2.411|3.662|4.599|5.248|5.33|4.27|4.109|6.025|5.427|5.304|7.029|8.267|10.529|9.752|10.183|11.401|12.639|9.449|7.934|9.51|7.399|6.475|5.953|3.713|3.419|5.022|7.154|9.402|8.507|7.509|8.661|8.547|13.448|16.268|11.407|10.832|14|12.986|13.407|9.338|10.108|8.696|10.376|12.424|11.539|14.062|13.084|16.24|16.919|17.008|19.647|17.929|17.972|17.502|16.744|19.74|18.78|19.167|12.771|13.13|12.899|12.775|14.062|12.775|14.425|14.331|14.837|14.263|11.81|11.829|15.056|38.855|67.88|66.45|57.84|54.449|48.632|16.43|21.226|14.157|29.232|34.242|32.828|63.162|170.456|137.748|168.6|289.62|288.27|404.23|
2025-07-04 04:21:02|russ2000_0385|LTC|price|0||||||||||||||||||||||||||||||||||||||||||||13.25|13.25|13.38|13.63|13.25|13.25|13.13|14.38|15|16.25|16.5|16.38|18.5|16.63|18.13|19|20.75|19.31|18.63|17.19|16.63|12.13|13|10.63|8.44|5.38|5.94|3.5|3.56|3.99|4.55|5.13|6.35|7.88|8.5|8.12|6.72|6.29|9.55|11.58|14.74|18.11|16.6|17.89|19.91|17.35|20.7|21.2|21.03|23.26|22.35|24.25|27.31|25.91|22.75|23.67|25.05|25.71|25.56|29.32|20.28|17.54|20.45|24.04|26.75|27.06|24.27|25.52|28.08|28.34|27.82|25.32|30.86|32|36.28|31.85|35.19|40.73|39.05|37.98|35.39|37.63|39.04|36.89|43.17|46|41.6|42.67|43.14|45.24|51.73|51.99|46.98|47.9|51.39|46.98|43.55|38|42.74|44.11|41.68|45.8|45.66|51.22|44.77|30.9|37.67|34.86|38.91|41.72|38.39|31.69|34.14|38.47|38.39|37.45|35.53|35.13|33.02|32.13|32.12|32.51|34.5|36.69|34.55|35.45|34.61|
2025-07-04 04:21:07|russ2000_0387|AGIO|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|30.48|22.61|28.72|26.65|22.55|28.13|24.535|22.83|29.12|43.61|45.61|33.4|30.28|33.42|
2025-07-04 04:21:09|russ2000_0388|FCN|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|157.22|180.85|165.71|158.8|197.35|190.2|178.41|199.15|210.29|215.53|227.56|191.13|164.08|161.5|
2025-07-04 04:21:14|russ2000_0389|NPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|5.83|3.36|4|4.12|8.91|9.65|14.34|18.8|19.65|23.5|28.7|26.67|27.55|32.38|27.6|33.4|32.69|31.02|34.12|36.18|42.21|41.91|31.29|31.25|40.33|37.16|18.85|17.1|16.68|23.6|25.59|29.49|30.63|31.63|41.31|36.21|45.79|30.69|33.5|40.75|39.02|35.98|40.73|50.38|50.78|59.93|55.37|70.44|73.9|62.69|60.45|65.68|59.52|39.11|43.43|58.56|47.39|55.78|68.53|66.08|70.86|79.41|93.39|76.37|73.21|73.55|58.25|64.45|64.46|67.91|66.88|38.26|47.96|57.15|74.73|85.71|95.09|87.09|106.35|100.27|83.15|85.37|110.47|100.7|126.18|123.3|152.09|167.05|146.91|161.8|173.22|175.76|188.43|
2025-07-04 04:21:17|russ2000_0390|PSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:21:18|russ2000_0391|MSA|price|0||||||||||||||||||||||||||||||||||||||||||||4.8333|4.6533|4.4167|4.8889|5|5.0833|5.8889|5.6111|5.3333|5.4444|4.5556|5.6256|5.9167|7.0556|6.7222|7.7778|7.2778|7.6667|8.3333|8.9444|7.8889|6.4444|7.1111|6.6667|7.1111|7.6944|8|7.3533|8.3767|8.5167|11.4167|15|13.3833|12.4667|13.3333|13.0633|10.75|11.8667|14.54|18.2067|26.5033|28.36|33.7|40.72|50.7|38.74|46.2|38.7|36.21|42|40.2|35.64|36.65|42.06|43.76|47.11|51.87|41.19|39.99|38.12|23.91|20.02|24.1|27.51|26.53|27.96|24.78|27.1|31.13|36.67|37.34|26.96|33.12|41.08|40.24|37.27|42.71|49.62|46.55|51.61|51.21|57|57.48|49.4|53.09|49.88|48.51|39.97|43.47|48.35|52.53|58.04|69.33|70.69|81.17|79.51|77.52|83.24|96.34|106.44|94.27|103.4|105.39|109.11|126.36|101.2|114.44|134.17|149.39|150.02|165.58|145.7|150.96|132.7|121.07|109.28|144.19|133.5|173.96|157.65|168.83|193.59|187.69|177.34|165.77|146.69|167.53|
2025-07-04 04:21:23|russ2000_0392|SCS|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.25|29.81|18.75|17.81|15.25|18.31|14.81|13|12.25|12.25|16.56|13.5|14.25|13.41|13.7|14.22|15.17|15.9|12.46|10.71|9.21|10.36|11.84|12.4|14.1|11.8|13.55|13.3|14.28|12.9|14.68|14.79|17|18.54|14.5|17.7|19.42|19.42|17.64|15.13|14.18|12.6|11.1|6.45|4.03|4.83|6.25|5.46|6.57|8.38|6.21|9.58|9.71|10.87|8.28|7.84|8.78|8.77|9.7|11.64|14.15|13.84|14.52|16.33|14.87|16.39|15.7|17.52|18.72|17.2|17.63|20|12.49|15.96|14.94|15.55|16|16.75|13.2|15.2|13.65|14.4|14.6|16.2|17.51|16.04|15.53|18.12|16.22|11.58|10.45|12.15|13.94|14.47|14.09|11.19|12.17|12.26|11.18|7.93|7.87|6.49|9.07|12.31|13.74|13.66|14.14|13.47|12.16|10.31||
2025-07-04 04:21:27|russ2000_0393|NKTR|price|0|||||||||||||||||||||||||||||||||||||||||||||56.2497|41.2498|73.1996|69.2997|58.1997|59.9997|89.9995|73.1996|114.2994|138.7493|96.5995|113.3994|143.3993|185.6991|235.3488|194.999|203.399|185.6991|209.999|247.4988|203.399|178.6491|227.8489|319.1984|558.7472|760.9462|845.6958|757.4962|320.6984|344.9983|199.499|278.2486|158.2492|142.3493|75.4496|121.1994|94.7995|137.5493|191.999|204.149|322.7984|299.3985|217.1989|303.5985|209.099|252.4487|254.2487|246.8988|305.6985|275.0986|216.1489|228.1489|195.899|142.3493|132.4493|100.6495|104.0995|50.2497|53.8497|83.3996|80.8496|97.1995|146.0993|139.7993|228.1489|181.4991|221.5489|192.749|142.0493|109.0495|72.7496|83.9246|118.7994|121.0494|160.1242|111.1494|164.9992|173.2491|156.6742|170.2491|181.7991|192.299|181.0491|232.4988|164.9992|187.6491|164.3992|252.7487|206.249|213.4489|257.6987|184.0491|352.0482|293.2485|359.9982|895.7955|1593.892|732.4463|914.3954|493.0475|503.9975|533.6973|273.2236|323.7734|267.7487|347.3983|248.8488|254.9987|299.9985|257.3987|269.3987|202.649|80.8496|56.9997|47.9998|33.8998|10.5434|8.628|8.934|8.475|14.0129|18.5999|19.4999|13.9499|10.1999|25.84|
2025-07-04 04:21:32|russ2000_0394|TTEK|price|0||||||||||||||||||||||||||||||||||||0.4027|0.3892|0.4027|0.4563|0.4782|0.604|0.5369|0.6543|0.8179|0.4823|0.4953|0.8011|0.744|0.8174|1.1633|1.5237|1.4909|1.4582|1.6384|1.9456|1.6179|1.1985|1.9767|2.007|2.048|2.4832|2.4832|2.88|3.4637|2.6957|2.64|2.6704|2.4608|3.8|3.6608|4.5696|5.1008|3.24|4.352|3.536|3.982|2.858|2.94|1.598|2.44|2.828|3.442|3.996|4.972|4.292|3.264|2.534|3.348|2.524|2.706|3.364|3.134|3.818|3.548|3.484|3.618|3.812|4.31|4.224|4.3|3.902|4.524|4.812|4.83|4.076|5.73|5.306|5.434|4.608|3.922|4.194|5.012|4.938|4.5|3.748|4.318|5.272|5.216|5.252|5.294|6.098|4.702|5.178|5.596|5.918|5.5|4.996|5.34|4.804|5.128|4.862|5.204|5.964|6.149|7.094|8.63|8.17|9.15|9.31|9.63|9.79|11.7|13.66|10.354|11.918|15.71|17.352|17.232|14.124|15.824|19.1|23.156|27.144|24.408|29.868|33.96|32.988|27.31|25.706|29.038|29.382|32.748|30.406|33.386|36.942|40.896|47.16|39.84|29.25|35.96|
2025-07-04 04:21:37|russ2000_0395|MASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.13|24.51|41.18|28.68|34.64|39.12|28.5|27.14|22.97|26.2|29.28|26.55|23.66|27.75|29.7|33|30.57|21.62|18.15|23.29|21.78|24.69|20.53|19.9|21.4|26.77|29.03|28.59|23.02|21.28|26.56|32.98|39.66|37.61|40.45|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|153.99|124.75|142.28|147.95|172.88|164.34|84.17|113.74|144.48|130.39|133.2|169.52|163.55|165.18|
2025-07-04 04:21:41|russ2000_0396|APOG|price|2|||||||||||||||||||||||||||5.94|6.2|7.3|7.07|7.2|7.28|5.485|5.88|4.535|5.2|4.585|4.405|4.755|5.055|5.255|5.065|6.195|7.625|5.875|7.5|9.19|8.565|8.53|7.875|7.375|9.78|13.375|16.94|22.125|19.88|18.5|21.88|22.13|12.94|13.94|10.13|12.38|8.75|11.94|8.25|6.06|4.63|4.13|4.44|4.78|8.53|10.55|10.09|15.45|11.25|13.95|11.99|9.25|8.17|10.5|11.36|11.83|12.5|9.96|11.27|14.58|13.99|13.99|16.06|15.47|17.29|15|15.01|17.15|20.98|24.62|25.17|22.22|15.39|23.74|20|7.8|9.47|12.32|13.2|13.69|14.29|13.66|9.02|11.28|13.67|13.24|9.39|10.6|13.27|14.78|15.8|22.92|25.79|26.68|27.9|35.82|34.23|30.1|36.51|45.23|45.85|53.73|52.15|50.22|39.93|45.22|48.4|47.7|57.18|53.28|43.7|50.03|43.14|43.65|49.22|36.45|35.69|36.25|36.93|38.24|30.19|20.65|20.93|26.24|37.4|38.01|42.98|41.3|45.07|41.6|40.84|48.25|45.76|36.91|50.46|45.1|57.21|64.97|66.78|84.21|47.94|38.65||
2025-07-04 04:21:46|russ2000_0397|AWR|price|0|2.2708|2.6042|2.625|2.625|2.7917|2.5|2.625|2.9167|3.6667|3.9583|3.75|3.8958|4.3333|5.75|5.1667|4.4583|4.7084|4.5|4.4167|3.9167|4.75|4.875|4.4583|4.5|4.1667|4.375|4.75|4.9583|5|5.1458|4.4583|4.75|5.0833|5|5.4167|5.5833|5.6667|5.9583|6.3333|6.6667|7.25|7.3333|7.875|7.2917|6.1667|6.25|5.5417|5.8335|5.375|6.4585|6.1665|6.75|6.875|7.3333|7.7085|7.25|7.3333|8.1665|7.4585|8.375|8.6667|9.0415|8.8333|9.0833|8.0833|9.4583|11.0417|12|9.9167|9.9167|10.0833|12.2917|11.0367|11.3333|12.3333|11.65|11.75|13.25|13.11|11.575|11.95|13.65|11.785|12.5|12.2|11.62|12.45|13|12.65|14.685|16.73|15.4|18.68|17.825|19.125|19.31|18.435|17.785|19.5|18.84|18|17.47|19.25|16.49|18.16|17.32|18.09|17.705|17.35|16.57|17.89|17.235|17.93|17.33|16.965|17.45|18.07|19.79|22.215|23.99|28.785|26.835|27.56|28.73|32.29|33.23|30.42|37.66|39.89|37.39|41.4|41.95|39.36|43.82|40.05|45.56|44.3|47.41|49.25|57.91|53.06|57.16|61.14|67.04|71.3|75.24|89.86|86.64|81.74|78.63|74.95|79.51|75.62|79.56|85.52|103.44|89.02|81.51|77.95|92.55|88.89|87|78.68|80.42|72.24|72.57|83.29|77.72|78.68|76.66|
2025-07-04 04:21:53|russ2000_0398|RWT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||17.52|17.41|15.79|17.84|24.68|28.56|33.59|42.09|42.95|28.42|19.59|23.5|17.56|14.5|14|16|16.56|12.94|12.5|14.81|14|15.25|17.75|19.7|22.75|24.1|24.23|27.09|31.5|27.33|27.7|32.5|39.91|42.4|50.85|62.17|55.68|62.42|62.09|51.18|51.6|48.61|41.26|43.32|48.83|50.37|58.08|52.18|48.38|33.22|34.24|36.35|22.79|21.73|14.91|15.35|14.76|15.5|14.46|15.42|14.64|14.46|14.93|15.55|15.12|11.17|10.18|11.2|12.48|14.46|16.89|23.18|17|19.69|19.37|20.28|19.47|16.58|19.7|17.87|15.7|13.84|13.2|13.08|13.81|14.16|15.21|16.61|17.04|16.29|14.82|15.47|16.47|16.24|15.07|16.15|16.53|16.41|16.54|5.06|7|7.52|8.78|10.41|12.07|12.89|13.19|10.53|7.71|5.74|6.76|6.74|6.37|7.13|7.41|6.37|6.49|7.73|6.53|6.07|5.91|
2025-07-04 04:21:56|russ2000_0399|CHDN|price|0.013768115942029||||||||||||||||||||||||||||||||||||||||||||3.74|3.875|3.6358|3.615|3.8333|3.7083|3.5417|3|3.4167|3.7917|2.9375|3.0833|3.1458|2.875|2.8333|3.8125|4.75|4.2917|6.1667|6.0217|4.6667|5.125|4.625|4.3333|4.3967|4.115|3.8333|4.6667|5.0917|5.1667|4.8417|4.2683|6.125|6.1667|6.3967|6.5433|5.6667|6.1567|6.2133|6.3967|6.4633|6.085|6.4217|6.3317|6.5983|6.3167|7.7667|5.3517|6.3867|6.305|6.455|7.07|7.565|7.7817|7.7467|8.475|7.8733|8.5083|6.2917|6.33|5.01|5.8017|6.25|5.23|6.25|6.3883|6.0617|6.0383|6.9167|6.9517|7.3217|8.0117|9.3167|9.8933|9.2233|10.8883|11.6733|12.7433|13.535|14.3183|15.2167|14.6383|14.4167|16.9967|19.1617|19.8617|22.51|24.4717|24.6467|22.3633|21.855|22.6667|26.475|27.8|31.175|34.7583|40.675|45.7667|47.6583|41.6017|45.13|50.425|59.825|64.995|51.475|50.11|69.26|74.575|113.71|105.75|92.9|115|110.89|101.47|104.9|103.955|128.525|146.265|115.85|109.84|123.75|129|143.56|140.1|111.07|90.41|105.05|
2025-07-04 04:22:02|russ2000_0400|IART|price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.8415|3.6155|2.9376|5.3103|4.4064|2.9964|2.0925|1.7219|1.4146|1.8936|2.0066|2.0066|3.1636|2.1196|1.5276|1.9795|2.9105|2.8517|2.671|4.7454|4.4923|4.8583|6.1599|6.1599|9.7845|12.4826|11.9041|12.713|9.8297|7.1813|7.9767|10.3946|11.9086|12.7854|12.9526|13.7841|15.9399|14.5118|16.6901|15.9173|13.1966|17.2912|16.0258|18.5205|17.5398|16.9387|19.2481|20.5994|22.3348|21.9552|18.9498|19.6458|20.1022|19.8989|16.0755|11.1719|11.9809|15.4337|16.663|19.8085|16.7217|17.8335|21.3767|21.4309|21.6072|16.1659|13.9333|15.6778|16.8031|18.5747|17.6121|17.6301|16.5545|18.1905|21.562|20.7847|21.2682|22.4343|24.5087|27.862|30.4471|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|64.26|54.03|42.36|56.07|57.41|41.13|38.19|43.55|35.45|29.14|18.17|22.68|21.99|12.27|
2025-07-04 04:22:06|russ2000_0401|CTLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:07|russ2000_0402|PEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:08|russ2000_0403|EE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.65|22.18|22.51|26.36|21.27|19.84|17.51|15.77|15.75|18.35|22.11|30.18|31.71|29.12|
2025-07-04 04:22:10|russ2000_0404|OSIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.25|11.63|10|7.63|8.63|5.19|5|3.75|5.5|14.75|7.97|10.5|6.13|3.19|3.72|7.91|18.24|25.2|19.83|17.31|16.98|15.81|15.68|17.3|19.21|20|19.93|16.1|22.71|17.51|15.79|15.8|18.39|21.13|17.77|19.6|20.93|26.44|27.35|22.51|26.47|23.02|21.42|23.51|13.85|15.26|20.85|18.29|27.28|28.08|27.77|36.32|36.36|37.53|43|33.52|48.78|61.3|63.34|77.84|64.04|62.29|64.42|74.38|53.11|59.86|66.75|63.48|70.77|74.26|70.79|76.96|88.66|65.49|58.13|65.38|76.12|72.99|75.15|91.37|64.38|65.27|77.33|76.31|73.3|87.6|112.63|101.56|100.74|68.92|74.64|77.61|93.22|96.1|101.64|94.8|93.2|85.12|85.44|72.06|79.52|102.36|117.83|118.04|129.05|142.82|137.52|151.83|167.43|194.34|224.86|
2025-07-04 04:22:14|russ2000_0405|MATW|price|0||||||||||||||||||||||||||||||||||||||||||||||3.875|3.7825|3.4375|3.875|4.6875|5.0325|4.875|6.6875|6.875|7.0625|7.0625|7.61|9.125|9.9375|11|10|12.28|12.5|15.75|13.69|14.815|15.065|13.75|11.315|14.5|14.69|15.78|16.36|21.98|22.06|24.58|25.1|23.35|23.37|22.33|23.1|24.76|26.42|29.59|33.2|32.94|33.88|36.8|32.76|38.96|37.8|36.41|38.26|34.47|36.79|39.35|40.7|43.61|43.8|46.87|48.25|45.26|50.74|36.68|28.81|31.12|35.38|35.43|35.5|29.28|35.36|34.98|38.55|40.17|30.73|31.43|31.64|32.49|29.82|32.1|34.916|37.7|38.08|42.61|40.81|41.57|43.89|48.67|51.51|53.14|48.97|53.45|51.47|55.64|60.76|76.85|67.65|61.25|62.25|52.8|50.6|58.8|50.15|40.62|36.95|34.85|35.39|38.17|24.19|19.1|22.36|29.4|39.55|35.96|34.69|36.67|32.36|28.67|22.41|30.44|36.06|42.62|38.91|36.65|31.08|25.05|23.2|27.68|22.24|23.91|
2025-07-04 04:22:19|russ2000_0406|PSMT|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|16.25|16.25|15.63|14.31|15.63|19.5|24.88|35|38.56|41.5|35.5|37.5|29.69|32.47|42.5|43|29.5|36.5|39.93|25.8|24.01|15.87|15.26|10.1|6.8|7.05|5.65|8.75|7.95|7.85|7|8.6|8.29|8|12.44|12.92|17.23|14.54|20.5|23.96|29.83|24.26|23.54|21.25|13.66|16.72|16.67|17.75|18.79|21.26|24.01|25.81|33.57|35.59|46.65|65.46|67.85|64.63|67.58|73.14|77.52|74.15|84.43|85.97|124.79|101.73|91.65|89.62|96.96|79.44|81.54|85.01|93.2|77.26|88.59|83.53|91.3|88.4|88.25|81.25|85.5|78.75|84.65|86.85|66.89|64.66|48.6|60.43|74.74|55.69|54.38|65.75|81.28|96.45|88.3|84.61|71.72|72.72|78.63|63.27|71.04|69.72|72.48|79.48|67.39|84.14|84.15|89.58|89.74|89.39|107.98||
2025-07-04 04:22:23|russ2000_0408|SSD|price|0|||||||||||||||||||||||||||||||||||||||||||||3.125|2.97|2.595|2.6875|2.4375|3.03|3.03|3.375|3.9375|5|5|5.75|6.375|6.625|10.47|8.3275|10.1875|9.6575|7.3125|9.36|10.0625|11.875|11.72|10.9375|9.875|11.945|11.1725|12.75|12.325|15.125|13.25|14.325|15.2875|14.2825|15.695|16.45|16.9|18.3|20.445|25.43|24.475|28.06|31.6|34.9|30.9|30.55|39.14|36.35|43.3|36.05|27.03|31.65|30.84|33.74|31.85|26.59|27.18|23.74|27.09|27.76|18.02|21.62|25.26|26.89|27.76|24.55|25.78|30.91|29.46|29.87|24.93|33.66|32.25|29.51|28.62|32.79|30.61|29.42|32.57|36.73|35.33|36.36|29.15|34.6|37.37|34|33.49|34.15|38.17|39.97|43.95|43.75|43.09|43.71|49.04|57.41|57.59|62.19|72.46|54.13|59.27|66.46|69.37|80.23|61.98|84.36|97.16|93.45|103.73|110.44|106.97|139.07|109.04|100.61|78.4|88.66|109.64|138.5|149.81|197.98|205.18|168.53|191.27|165.83|157.08|155.31|
2025-07-04 04:22:28|russ2000_0409|ATU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:29|russ2000_0412|AYR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:30|russ2000_0413|BCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|34.19|25.35|26.43|29.33|28.01|29.19|30.28|36.35|37.3|36.68|25.09|26.08|20.72|22.95|25.19|22.5|26.7|29.3|35.1|39.4|37.95|44.15|37.45|23.47|26.76|25.55|31.89|36.53|23.78|37.61|39.91|48.04|59.49|57.44|55.06|69.81|75.22|59.42|56.53|71.07|61.99|83.6|103.61|130.56|153.37|118.57|141.49|120.63|98.3|88.92|
2025-07-04 04:22:33|russ2000_0414|HTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|18.31|16.7|15.68|14.68|12.38|13.01|9.9|9.66|10.28|10.8|9.3|10.98|12.45|12.04|11.77|11.17|10.15|10.5|10.32|9.41|11.4|11.83|12.31|11.69|11.78|10.25|9.59|9.97|10|8.82|7.42|8.55|8.51|10.06|12.12|13.26|13.6|16.4|18.05|22.76|23.29|21.17|20.46|20.02|19.91|23.91|19.94|20.01|18.69|19.7|21.84|30.14|26.41|25.5|24.62|25.21|25.06|23.23|20.21|17.4|17.15|20.02|24.72|24.75|13.14|18.15|19.25|27.57|35.18|35.41|32.73|35.14|30.16|26.29|25.13|30.01|29.68|31.03|28.14|34.16|31.07|28.84|31.55|28.71|30.44|29.42|
2025-07-04 04:22:36|russ2000_0415|BFAM|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|136.07|83.49|56.99|62.06|76.3|90|83.82|96.9|112.83|106.86|138.68|110.53|126.6|123.54|
2025-07-04 04:22:40|russ2000_0417|MGEE|price|0|||||||||||||||||||||||||||||5.2681|5.3748|5.3215|5.6356|6.2074|6.5363|6.957|8.4|8.4089|8.32|9.2978|9.4356|10.0844|9.9911|10.88|10.3467|10.1111|10.5733|10.6444|10.5556|10.8756|10.4533|11.2844|12.0489|13.0667|11.3867|12.02|11.04|11.2067|11.5267|11.6733|13.3533|12.8133|13.68|13.9533|14|12.1933|13.0067|12.8|13.1733|11.9133|13.1667|15.1667|15.08|15.5867|18.5333|16.7667|17.6333|18.9467|18.5667|17.1067|17.8467|17.6533|20.9133|20.1667|20.9667|20.5667|21.7533|21.2133|24.02|22.1|24.2533|24.34|22.6067|22.12|20.7667|21.5867|24.3867|23.64|21.78|22.2933|23.6467|22.7067|21.7467|23.7|22|20.9133|22.3667|24.32|23.8267|23.5733|24.0267|26.3933|28.5067|26.9933|27.02|27.1133|31.18|29.5933|31.5333|35.3267|33.9667|36.96|36.5067|36.3667|38.476|39.23|39.51|37.26|45.61|44.32|38.73|41.19|46.4|52.25|56.515|56.51|65.3|65|64.35|64.6|63.1|56.1|63.05|63.85|59.96|67.97|73.08|79.87|78.82|65.47|64.51|62.66|70.03|71.39|74.44|73.5|82.25|79.79|77.83|65.63|70.4|77.67|79.11|68.51|72.31|78.72|74.72|91.45|93.96|92.96|88.44|
2025-07-04 04:22:46|russ2000_0419|RMBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|11.625|13.9075|11.4375|10.9375|15.2825|16|24.0625|16.095|23.0475|16.5625|16.86|73.625|103|78.94|36.13|20.6|12.31|7.36|7.99|7.79|4.09|4.34|6.71|13.21|16.52|16.84|30.7|28.02|17.73|15.69|23|15.07|13.38|12.1|16.19|39.34|22.81|17.44|18.93|21.25|17.98|19.11|20.94|23.31|19.07|12.85|15.92|9.45|15.47|17.4|24.4|21.85|17.52|20.84|20.48|19.75|14.68|14|7.55|6.45|5.74|5.54|4.87|5.61|8.59|9.4|9.47|10.75|14.3|12.48|11.09|12.575|14.49|11.8|11.59|13.75|12.08|12.5|13.77|13.14|11.43|13.35|14.22|13.43|12.54|10.91|7.67|10.45|12.04|13.125|13.775|11.1|15.2|13.69|17.46|19.44|23.71|22.2|29.39|31.89|21.49|25.42|35.82|51.26|64.17|55.79|68.25|61.81|58.76|42.22|52.86|51.775|64.02|
2025-07-04 04:22:52|russ2000_0421|HMN|price|0||||||||||||||||||||||||||||||||||||||||||||12.065|12|13.625|12.19|10.625|11.065|11.375|13.75|15.625|15.25|15.875|16.44|20.19|22.065|24.5|28.065|28.44|35.13|34.5|30|28.5|23.19|27.19|25.81|19.63|18.44|15|16.38|21.38|17.7|21.55|17.65|21.22|22.51|18.67|14.7|15.33|13.12|16.13|14.51|13.97|15.72|17.48|17.58|19.08|17.74|18.82|19.78|18.96|18.8|16.95|19.23|20.2|20.55|21.24|19.71|18.94|17.48|14.02|12.87|9.19|8.37|9.97|13.97|12.5|15.06|15.3|17.78|18.04|16.8|15.61|11.41|13.71|17.62|17.48|18.11|19.96|20.85|24.38|28.38|31.54|29|31.27|28.51|33.18|34.2|36.38|33.22|33.18|31.69|33.79|36.65|42.8|41.05|37.8|39.35|44.1|42.75|44.6|44.9|37.45|35.21|40.29|46.33|43.66|36.59|36.73|33.4|42.04|43.21|37.42|39.79|38.7|41.83|38.38|35.29|37.37|33.48|29.66|29.38|32.7|36.99|32.62|34.95|39.23|42.73|42.97|
2025-07-04 04:22:57|russ2000_0423|ITRI|price|0|||||||||||||||||||||||||||||||||||||||||||15.38|18|16.5|20|19.06|20.25|23.5|31.25|27.75|33.75|44.75|28.38|26.25|17.75|19|25.88|24.75|18|19.44|12.75|6.63|7.19|9.38|8.56|5.88|6.13|6.94|8.25|6.13|3.63|11.88|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|52.68|49.43|42.11|50.65|55.45|72.1|60.58|75.51|92.52|98.96|106.81|108.58|104.76|131.63|
2025-07-04 04:23:03|russ2000_0424|EXPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:04|russ2000_0426|PLXS|price|0|||||||||||||||||||||||||||||1.0617|1.25|0.9367|0.75|1.0833|1.2083|1.7917|3.1667|4.405|4.875|5.25|3.75|4.3125|3|3.8125|3.8125|4|2.9375|2.6575|2.125|3.125|3.375|4.1575|4.1575|3.25|3.8125|3.6575|4.1875|7.375|13.97|17.565|7.44|9.94|9.94|9.69|16.94|13.94|15.065|15.315|22|33.315|56.5|70.5|30.38|25.63|31|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|81.81|78.5|87.56|102.93|97.57|98.24|92.98|108.13|94.82|103.18|136.71|156.48|128.13|135.31|
2025-07-04 04:23:08|russ2000_0427|MRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:09|russ2000_0429|CBU|price|0||||||||||||||||||||||||||||3.625|3.375|2.875|2.125|1.9375|2.625|2.8125|3.47|3.5|4.25|4.125|4.9375|5.9375|7.25|6.75|7.5|7.125|7.3125|7.625|7.75|6.5625|6.78|6.375|8.4375|8|7.75|7.78|8.5625|9.8125|11.75|14.125|14.5|15.655|17|15.655|14.345|14.655|11.905|12.69|13.69|11.565|11.405|11.095|12.97|12.375|14.03|14|13.75|13.1|15.075|16.125|14.815|15.675|15.715|19|21.955|24.5|23.14|22.79|25.13|28.25|22.91|24.39|22.6|22.55|22.33|20.17|22.16|23|20.92|20.02|19.52|19.87|24.56|20.62|25.15|24.39|16.75|14.56|18.27|19.31|22.78|22.03|23.01|27.77|24.27|24.79|22.69|27.8|28.78|27.12|28.19|27.36|29.63|30.85|34.12|39.68|39.02|36.2|33.59|38.13|35.39|37.77|37.17|39.94|38.21|41.09|48.11|61.79|54.98|55.77|55.25|53.75|53.56|59.07|61.07|58.3|59.77|65.84|61.69|70.94|58.8|57.02|54.46|62.31|76.72|75.65|68.42|74.48|70.15|63.28|60.08|62.95|52.49|46.88|42.21|52.11|48.03|47.21|58.07|61.68|56.86|56.87|
2025-07-04 04:23:14|russ2000_0430|ROG|price|0|||||||||||||||||||||||||||||||||||||4.28|3.655|3.155|3.5|4.405|5.1875|6.47|6.53|3.22|4.1325|4.25|6.1575|6.72|6.915|12|10.875|11.565|12.44|12.315|13.565|13.875|17.625|21.625|20.44|20.75|16.5|11.19|14.94|12.375|14.75|18.375|19.125|31.375|35|31.63|41.06|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|271.7|262.09|241.88|119.34|163.43|161.93|131.47|132.07|118.69|120.61|113.01|101.61|67.53|68.48|
2025-07-04 04:23:20|russ2000_0431|LZB|price|1||||||||||||||||||||||||||||5.6667|6.4167|6.25|4.25|5.9567|7.29|7.8733|7.5|9.3333|7.7067|8.0833|7.25|9|9.1233|10.0833|10.6667|12.75|11.1667|8.8333|10.0833|9.0833|9|9.0433|9.9167|10.5|9.8767|9.5833|10.3767|10.4167|10.8767|12.5433|12.46|14.48|17.4367|19|18.38|18|19.69|24.44|18.25|13.69|15.69|15.5|15.75|16.77|18|20.03|17.84|22.25|30.04|22.4|23.8|20.28|19.53|21.36|20.2|22.23|20.84|17.28|13.19|13.94|11.84|13.37|11.84|16.34|15.32|12.75|12.25|12.88|11.69|10.01|7.89|7.57|6.37|7.38|5.78|0.97|2.66|6.77|7.1|10.15|13.04|8.56|7.77|8.32|11.76|8.77|10.16|13.18|15.07|11.96|16.22|15.64|18.06|20.73|23.08|26.92|24.23|21.04|22.86|26.69|26.21|25.4|28.55|21.44|25.87|30.22|23.4|28.6|27.9|33.8|26.95|30.15|28.8|30.5|27.8|29.62|32.8|32.99|35.51|30.64|23.45|28.46|34.23|38.72|44.46|33.58|33.24|36.71|26.28|27.87|24.77|28.43|28.73|31.37|29.24|34.81|32.84|44.14|38.05|47.2|39.5|39.52|
2025-07-04 04:23:26|russ2000_0432|ACOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:27|russ2000_0433|IBOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.0509|4.0018|4.8809|5.0636|6.1008|6.7573|8.0836|9.38|11.6673|12.2018|12.6064|10.8909|9.6517|8.198|10.0836|10.6645|10.5453|9.6517|9.7187|9.1229|10.1655|11.3943|15.6393|14.3341|15.6951|16.4324|19.6608|18.1015|18.3622|18.0643|20.6604|24.1978|27.4327|30.656|29.4909|26.7273|28.64|25.2145|25.7182|27|26.6909|26.1182|24.9818|26.9818|28.1|26.9727|25.62|21.7|20.94|22.58|21.37|27|21.83|7.8|10.31|16.31|18.91|23.01|16.69|16.89|20.03|18.34|16.73|13.15|18.335|21.15|19.52|19.07|18.09|20.8|22.58|21.62|26.36|25.08|27|24.665|26.54|26.03|26.87|25.03|25.7|24.66|26.09|29.78|40.8|35.4|35.05|40.1|39.7|38.9|42.8|45|34.4|38.03|37.71|38.62|43.07|26.88|32.02|26.06|37.44|46.42|42.94|41.64|42.39|42.21|40.08|42.5|45.76|42.82|44.2|43.34|54.32|56.14|57.21|59.79|63.16|63.06|66.56|
2025-07-04 04:23:31|russ2000_0434|TAL|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.6467|1.8617|1.9617|1.95|1.705|1.8533|1.7667|1.2167|1.5133|1.51|1.7017|2.0083|3.1983|4.115|3.82|5.6683|5.3367|5.12|6.04|5.1117|6.9983|8.2233|9.6883|9.9683|12.795|14.4117|20.63|30.21|27.8|37.76|43.73|29.65|27.01|32.58|33.98|35.63|43.45|54.39|57.32|77.62|73.8|90.15|47.61|5.6|5.18|3.36|4.1|4.66|5.77|7.11|5.58|6.68|11.4|13.72|11.72|8.58|10.1|14.5|10.17||
2025-07-04 04:23:34|russ2000_0438|ATRO|price|0||||||||||||||||||||||||||||0.1273|0.1006|0.1134|0.137|0.1199|0.2269|0.2012|0.2943|0.2536|0.3082|0.2675|0.2675|0.2739|0.2536|0.2675|0.2536|0.321|0.2943|0.2536|0.2269|0.2408|0.2675|0.3146|0.321|0.3745|0.4955|0.5886|0.6688|0.6688|0.8186|0.844|1.1958|1.2707|1.1544|1.8392|1.2881|1.2868|1.2707|1.3376|1.137|1.3537|1.5383|1.2373|1.4299|1.6051|2.2913|2.0372|1.6051|1.959|1.6042|1.3844|1.2148|1.1924|1.2177|1.0813|1.3308|1.6535|1.7799|1.76|1.7034|1.6967|2.3222|3.0109|3.2105|3.5765|4.4881|4.4515|5.24|5.6991|5.8554|10.5531|14.4955|14.1396|6.4277|4.6278|7.5988|3.9356|4.8642|4.5945|4.1567|3.7808|4.338|7.2344|7.7164|9.2862|11.1302|13.6198|13.844|17.5488|17.1323|13.8391|15.0937|13.1902|17.1911|23.5614|28.6576|29.4012|36.5556|32.5431|34.4583|39.9725|53.263|51.2322|29.2188|34.6284|32.4509|28.2914|38.3201|33.84|31.73|30.47|29.75|41.47|37.3|35.97|43.5|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|12.93|10.17|7.86|10.3|13.36|19.86|15.86|17.42|19.04|20.03|19.48|15.96|24.17|33.48|
2025-07-04 04:23:39|russ2000_0439|CKH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:40|russ2000_0440|RCII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:41|russ2000_0441|EVTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|21.97|21.68|24.16|24.7|24.86|22.34|22.43|21.86|21.24|17.61|16.99|13.5|14.78|16.73|17.85|15.75|16.75|14.95|13.7|16.1|22.05|23.9|28.43|27.81|30.75|31.46|34.04|22.73|28.1|34.87|39.43|37.16|43.3|46.61|50.47|41.52|36.41|31.54|31.12|33.21|35.9|37.14|40.97|39.62|33.22|33.9|34.76|36.65|36.63|
2025-07-04 04:23:44|russ2000_0443|TRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3603|9.6232|9.8781|8.7628|4.5726|4.7718|5.7277|1.0515|1.4021|2.7882|4.1026|4.8992|5.3533|9.0337|11.798|17.4699|17.215|17.7567|12.2202|13.8453|18.4896|16.1635|19.2384|21.3017|25.5795|28.1446|29.7459|30.7974|26.5195|29.9928|19.9554|24.1058|24.1934|24.4404|16.18|18.32|17.85|17.17|18.88|23.8|20.8|21|27.15|26.7|25.75|29.3|30.65|25.97|30.23|29.73|30.75|31|22.97|22.69|22.77|31.33|30.75|30.29|30.75|35.55|32.66|27.03|26.5|27.9|27.54|26.6|24.58|26.38|25.37|25.91|25.42|24.59|25.05|27.88|
2025-07-04 04:23:47|russ2000_0445|FCFS|price|0.2277628032345|||||||||||||||||||||||||||||||||1.0834|1.375|1.4167|2.5417|2.375|2.1667|1.9583|1.8751|1.4167|1.4167|1.2084|1.4375|1.4167|1.375|1.2917|1.084|1.105|1.167|1.292|1.73|1.875|1.584|1.75|1.917|1.959|2|2.667|2.709|3|4.542|3.209|3.0417|3.6458|4.2083|3.2083|2.0417|1.4896|1.0104|0.8125|1.6563|2.2167|2.6147|2.6667|2.7333|3.3333|2.75|2.9833|3.3467|3.72|6.9967|8.3667|11.2567|11.345|10.025|11.79|10.585|9.77|11.925|13.115|19.99|21.17|19.03|21.61|22.28|22.98|21.79|19.66|10.33|14.84|19.07|15.37|14.92|16.44|18.79|17.18|21.61|22.06|23.98|29.07|38.6|39.24|43.27|41.5|42.89|40.96|40.1|44.66|58.34|51.47|53.4|60.49|50.46|48.77|56.41|59.08|46.52|48.34|40.67|38.15|46.06|45.73|51.31|47.2|49.15|51.95|58.15|63.85|81.25|86.7|81.2|80.4|86.5|97.68|100.64|84.39|71.74|71.84|57.64|52.04|65.67|72.03|79.2|88.47|70.34|79.78|73.26|98.45|95.37|103.03|95.28|108.92|127.54|112.98|111.6|103.47|120.32|133.96|136.76|
2025-07-04 04:23:53|russ2000_0446|WOR|price|2||||||||||||||||||||||||||||5.9235|6.644|5.718|5.6166|6.1975|6.6769|7.7728|8.2194|9.6044|9.5017|8.9879|9.0414|10.8907|12.1237|12.5346|10.6339|12.0209|12.175|13.2538|12.3291|12.4093|12.8716|12.3291|12.1011|13.2538|12.4093|12.4093|12.2552|12.8716|11.4045|11.4414|11.1764|10.5599|10.8681|8.0139|7.5146|7.8228|7.8968|9.2469|9.8633|8.1681|7.4776|6.4358|5.6652|6.0721|7.0893|8.6304|9.1236|9.0681|9.401|10.9421|10.862|8.4948|9.2037|9.3085|8.8277|10.6832|11.799|12.5449|13.26|12.9148|10.3318|11.1579|12.5079|12.0826|10.4983|11.7805|11.4045|12.2737|13.0134|13.0442|13.0627|10.8435|12.2922|10.8497|8.1866|5.055|8.6242|8.1187|7.2187|9.7647|9.0743|8.766|9.8756|11.9346|13.4573|10.0174|10.8435|10.3996|10.0174|12.884|14.5237|17.4704|21.1938|20.5465|25.8481|24.572|24.8432|24.9295|23.2466|16.6444|16.7738|15.7751|18.9684|19.178|23.0309|26.446|34.6942|30.2372|25.8727|30.7982|25.6446|27.2721|29.5591|28.7146|25.5337|24.2329|21.0459|21.3911|23.6103|19.6033|18.4444|25.6015|31.8832|39.3855|40.9143|35.7237|29.5776|35.1504|28.7516|31.4332|34.9778|37.2587|34.6018|46.4008|44.2|62.12|57.03|45.8|40.92|41.99|58.91||
2025-07-04 04:23:58|russ2000_0447|RPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.623|13.8066|13.7003|12.0289|12.1351|10.8984|13.3815|13.1883|13.0433|12.3863|13.4685|13.8259|13.4588|12.9081|12.7342|13.2269|11.71|13.2752|13.0433|14.6858|14.2994|6.36|9.2|8.31|10.27|11.35|12.56|13.48|13|11.44|9.91|7.76|7.18|6.41|5.73|6.25|5.32|3.62|3.42|3.36|3.02|2.85|2.63|
2025-07-04 04:24:01|russ2000_0449|LOGM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:02|russ2000_0450|GVA|price|0|||||||||||||||||||||||||||||5.1852|7.037|6.3704|6.4815|7.2593|8|6.9259|8.0741|7.2593|6.4445|5.7037|6.5926|5.7777|5.2593|5.9259|7.4074|6.2222|5.8519|6.2593|6|5.445|6.593|8|9.333|8.741|10.2222|9.222|8.445|9.167|8.778|10.278|10.2222|12.445|13.611|13.0833|14.9167|10.3889|13.0278|11.5833|8.1944|12|10.8889|10.7778|12.8611|15.1022|25.42|25.64|24.08|24.61|25.3|16.48|15.5|15.7|19.16|18.68|23.49|23.77|18.23|23.9|26.6|26.27|28.1|38.24|35.91|48.68|45.27|53.35|50.32|55.26|64.18|53.02|36.18|32.71|31.53|35.82|43.93|37.48|33.28|30.94|33.66|30.22|23.58|22.74|27.43|28.1|24.53|18.77|23.72|28.74|26.11|28.72|33.62|31.84|29.76|30.6|34.98|39.93|35.98|31.81|38.02|35.14|35.51|29.67|42.91|47.8|45.55|49.74|55|50.19|48.24|57.95|63.43|55.86|55.66|45.7|40.28|43.15|48.18|32.13|27.67|15.18|19.14|17.61|26.71|40.25|41.53|39.55|38.7|32.8|29.14|25.39|35.07|41.08|39.78|38.02|50.86|57.13|61.97|79.28|87.71|75.4|93.51|
2025-07-04 04:24:07|russ2000_0453|KALU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|39.18|56.54|72.76|73.19|72.13|78|68.33|56.23|48.57|21.36|24.56|34.29|36.6|40.26|39.8|37.74|42.88|51.16|49|51.49|48.55|45.99|48.4|50.44|56.79|60.74|64.34|63.34|70.49|68.88|71.37|72.13|76.96|71.68|76.06|84|81.02|81.1|85.21|89.46|85.44|81.59|78.8|84.4|102.76|103.39|99.05|111.8|108.66|84.75|104.73|96.57|98.96|111.38|67.99|74.5|53|92.07|109.61|130.21|112.81|93.46|95.08|76.86|62.64|76.28|73|70.57|72.23|68.65|88.2|87.95|73.18|69.78|62.09|74.76|
2025-07-04 04:24:11|russ2000_0454|TILE|price|0|||||||||||||||||||||||||||||7.445|7.84|4.58|4.14|4.745|5.815|4.02|5.125|5.69|6.31|6.12|5.44|5.08|4.78|4.915|6.845|6.315|5.625|6.5|6.19|7|6.25|8.565|8.5|6|7.75|8.625|10.065|12.53|11.065|14.565|14.5|20.815|20.19|12|9.28|9.63|8.63|5.13|5.75|4.25|3.81|7.97|8.69|6.88|7.5|4.3|5.61|6.35|8.04|3.96|3.07|3.3|4.61|5.38|5.53|7.95|8.76|8.02|9.97|6.82|8.05|8.26|8.22|13.81|11.45|12.88|14.22|15.99|18.86|18.05|16.32|14.05|12.53|11.37|4.64|2.99|6.22|8.3|8.31|11.58|10.74|14.23|15.68|18.49|19.37|11.86|11.54|13.95|13.63|13.21|16.07|19.22|16.97|19.842|21.96|20.55|18.84|16.14|16.47|20.78|25.05|22.44|19.14|18.54|15.25|16.69|18.55|19.05|19.65|21.9|25.15|25.2|22.95|23.35|14.25|15.32|15.33|14.44|16.59|7.56|8.14|6.12|10.5|12.48|15.3|15.15|15.95|13.57|12.54|8.99|9.87|8.12|8.79|9.81|12.62|16.82|14.68|18.97|24.35|19.84|20.93|
2025-07-04 04:24:17|russ2000_0456|SWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:18|russ2000_0457|HUBG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.2033|2.547|2.6563|3.3438|3.125|3.7658|4.6407|3.7188|3.4922|2.6408|1.9688|2.4219|2.9688|2.8047|2.5547|2.5|1.9063|1.8672|1.1953|1.125|1.2617|1.625|1.375|1.31|1.2375|1.1563|0.7913|0.6|0.8226|1.0938|1.3625|2.69|3.73|4.2625|4.6563|6.5275|7.8338|6.2625|9.1775|8.8375|11.395|12.265|11.39|13.775|14.495|17.58|15.015|13.29|16.445|17.065|18.825|13.265|8.5|10.32|11.425|13.395|13.99|15.005|14.63|17.57|18.095|18.83|14.135|16.215|18.015|18.065|14.84|16.8|19.23|18.21|19.615|19.94|19.995|25.2|20.265|19.04|19.645|20.17|18.205|16.475|20.395|19.185|20.38|21.875|23.2|19.175|21.475|23.95|20.925|24.9|22.8|18.535|20.425|20.99|23.25|25.645|22.735|23.93|25.0975|28.5|33.64|32.99|34.375|42.12|38.605|35.47|34.49|39.745|41.97|40.16|39.27|45.97|43.22|43.05|45.45|44.56|37.17|33.43|
2025-07-04 04:24:23|russ2000_0458|WERN|price|0.42427958307787||||||||||||||||||||||||||||2.7776|2.7824|2.5776|1.7984|3.2592|3.3792|3.6528|3.9856|5.0128|4.9216|5.3344|5.728|6.896|6.0864|6.752|8.4672|9.0816|8.48|8.32|8.16|6.4|6.8|6.32|6|7.68|7.76|8.1216|8.4|9|9.1824|10.32|11.64|12.24|11.5824|9.678|10.8|9.45|11.55|11.85|9.564|10.2|11.25|8.7|8.4|10.278|11.94|13.47|12.99|16.76|14.2|15.4|16.36|15.408|18.072|19.168|18.12|18.95|19.99|19.93|21.2|19.43|18.56|18.97|17.92|18.37|19.18|18|18.35|18.17|18.91|19.44|19.02|18.56|19.45|23.81|19.62|15.12|16.35|18.06|18.75|23.17|22.42|23.03|21.33|26.4725|26.17|23.55|23.7|24.86|23.62|23.08|23.16|24.14|22.96|24.06|23.16|25.51|25.6|24.58|27.54|31.41|26.87|28.24|26.46|27.16|25.34|25.12|24.05|26.2|27.3|29.65|35.65|36.5|34.3|37.25|32.19|34.15|33.5|33.15|36.5|36.26|40.12|43.985|38.02|47.17|46.23|45.71|45.32|41|39.63|43.96|39.2|45.49|45.17|47.02|36.32|39.12|34.2|39.19|36.89|29.3|24.66|29.12|
2025-07-04 04:24:30|russ2000_0459|PLCE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|6|7.31|9.63|10|10.38|28.38|36.25|39.75|26.06|14.5|22.25|25.75|25.94|23.81|22.84|25.05|23.76|32.71|34.62|18.96|8.8|10.66|15.23|21.28|30.1|26.89|26.36|20.5|30.87|37.94|37.21|45.7|42.93|43.79|61.78|55.82|70.19|54.21|52.87|34.11|25.6|18.54|23.25|38.05|33.43|18.81|28.44|32.79|31.45|31.8|45.82|41.85|44.06|41.89|53.17|48.32|46.95|49.89|45.98|50.8|58.43|49.84|48.92|54.04|54.59|52.67|48|50.19|49.25|59.95|60.66|57.9|53.67|65.1|77.91|83.58|75.95|97|114.8|105.65|108.8|149.8|127.55|122.9|149.4|96.76|112.82|97.67|81.91|59.67|29.56|24.41|25.27|73.47|78.35|84.33|82.89|70.75|46.33|43.34|40.48|45.37|29.64|31.44|27.37|22.28|6.96|7.82|13.91|9.79|5.08|4.89|
2025-07-04 04:24:34|russ2000_0460|DORM|price|0||||||||||||||||||||||||||||||||||||||||||||2.625|1.75|1.6875|1.5625|1.5625|1.5625|2|2.125|1.6575|1.5|1.75|1.9375|1.9075|1.875|2|2.22|2.4075|2.595|2.6875|1.7025|2.0475|2|2.0625|1.39|1.1575|0.735|0.6875|0.6875|0.415|0.5|0.825|0.7475|1.7375|2.0775|2.165|2.165|2.5275|2.4375|2.6625|3.22|3.875|4.6225|4.8975|5.465|6.2475|6.63|7.02|5.125|4.74|5.125|5.89|5.05|5.415|5.78|6.91|7.05|7.145|5.375|4.03|6.265|6.6|4.665|6.915|7.51|7.835|9.495|10.165|15.41|18.12|21.045|19.79|16.525|18.465|25.3|25.09|31.51|35.34|37.21|45.63|49.55|56.041|59.06|49.32|40.06|48.27|49.75|47.66|50.89|47.47|54.42|57.2|63.9|73.06|82.13|82.77|71.62|61.14|66.21|68.31|76.92|90.02|88.09|87.14|79.54|75.72|55.27|67.07|90.38|86.82|102.64|103.67|94.67|113.01|95.03|109.71|82.12|80.87|86.26|78.83|75.76|83.41|96.39|91.48|113.12|129.55|120.54|122.67|
2025-07-04 04:24:40|russ2000_0461|FDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.13|14.63|15.44|18.94|17|21.69|18.56|14.13|11.19|9|8.5|6.88|6.56|4.5|6.05|11.03|12.96|15.05|18.8|25|25.59|18.91|15.25|25.69|24.6|23.83|25.76|25.27|24.91|29.61|30.52|26.92|27.22|22.77|21.15|17.27|17.39|14.91|20.05|25.05|28.75|33.58|36.4|23.57|22.2|22.42|16.42|16.26|22.61|22.1|20.25|20.24|21.7|24.95|26.11|26.67|23.2|25.01|22.84|23.47|25.6|26.35|26.98|27.88|29.68|28.3|27.57|30.65|31.9|33.55|38.91|38.66|39.51|38.88|42.07|54.43|59.9|60.63|59.23|50.91|45.46|47.67|45.24|44.55|33.89|28.27|27.03|26.95|34.11|34.98|27.61|24.62|22.92|24.07|28.63|32.88|32.22|27.6|25.91|29.53|23.24|26.19|30.11|25.71|25.84|26.25|25.91|21.85|29.54|33.21|30.83|32.42|
2025-07-04 04:24:44|russ2000_0464|HMSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:45|russ2000_0467|TROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|26.85|27.1|26|24|34.15|25.6|26.45|18.78|20.68|19.6|24.55|23.01|24.2|27.38|28.29|24.13|20.28|15.06|5.84|3.91|6.05|4.52|9.34|11.5|17.24|13.77|21.5|20.18|17.99|19.67|12.22|7.23|13.15|11.37|8.19|11.58|5.33|7.26|7.81|14.39|18.26|21.11|24.9|23.17|20.33|16.37|11.21|13.17|13.83|12.49|12.49|13.78|17.71|18.19|14.5|10.29|7.25|5.25|
2025-07-04 04:24:48|russ2000_0468|BKE|price|1|||||||||||||||||||||||||||||||||||||2.0741|2.3704|3.7037|4.037|2.7778|2.4074|2.6852|2.5185|2.7778|1.8889|1.7409|2.1111|2.3702|2.4813|2.4076|2.8333|4.3333|3.9631|3.7778|4.1298|4.3702|7.0369|8|9.9258|15|10.7222|8.0556|11.8889|10.4167|13.4445|7.3333|6.9722|5.6944|6.0556|7.4722|9.1022|9|8.4444|8.0667|8.8533|10.3778|10.1111|8.1111|7.3778|8|9.0444|9.96|11.4444|12.1422|12.2222|11.4756|12.7156|15.2889|19.2089|16.3733|15.6667|19|17.6445|17.5911|22.3867|23.7467|23.3|28.7333|27.7267|32.3867|34.3133|26.34|21.15|37.37|30.94|30.01|30.34|36.18|27.55|29.09|35.75|45.49|44.31|44.56|43.63|46.18|38.67|45.17|46.78|48.55|55.98|48.94|44.32|46.99|44.5|49.33|50.79|44.8|44.23|35.44|28.42|28.94|27.39|20.85|21.15|18.7|17.1|16.45|20.05|23.05|24.05|20.4|17.37|18.48|20.35|20.92|24.41|15.31|16.03|23.96|39.32|41.94|42.08|41.62|37.64|31.06|30.2|39.33|44|33.53|36.56|33.77|37.19|37.39|43.19|42.56|47.61|34.76|47.68|
2025-07-04 04:24:53|russ2000_0470|PRGS|price|2||||||||||||||||||||||||||||||||||4.1667|4.4311|4.8333|3.3056|4.4722|6.5|5.5556|4.3889|5.3611|5.4167|4.5|4.0833|3.7778|4.0278|6|5.5833|6.4722|7.0556|4.8889|3.5289|3.6244|4.4733|3.0133|3.8889|3.9444|4.5844|5.64|7.1956|6.02|8.46|10.25|8.6867|10.21|13.2933|16.6267|10.0867|9.1267|8.6267|9.7933|10.7933|10.6333|11.4|11.2267|9.3467|9.3333|9.0467|10.4333|13.5933|13.7|14|13.8733|12.52|13.4267|15.1333|15.4333|19.4467|20.44|20.6267|19.4667|15.52|16.88|18.0733|18.7|21.9067|20.3467|21.0867|19.0267|20.76|19.4733|14.1867|10.6267|14.9467|14.8533|16.0533|18.68|21.2933|17.8067|25.6767|29.36|27.07|20.82|20.37|23.22|19.22|19.23|20.11|22.52|23.51|24.46|26.34|24.94|21.72|23.16|25.79|27.34|26.33|27.09|23.99|25.22|26.33|29.01|29.57|28.68|29.2|33.58|41.34|46.87|37.88|40.93|35.16|36.78|40.96|37.78|42.01|37.29|40.4|37.89|40.1|42.54|44.57|46.56|48.45|44.08|48.31|48.13|53.32|57.44|60|60.84|53.86|53.36|50.65|58.15|68.41|54.64|61.56||
2025-07-04 04:24:59|russ2000_0473|GSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|8.61|9.4|11.12|11.02|13.35|17.11|23.12|22.42|15.65|13.21|15.62|12.95|15.64|13.67|14.34|10.8|15.01|17.86|21.36|20.86|20.72|16.79|19.16|17.62|13.76|11.48|8.79|8.32|8.8|11.45|10.34|11.4|13.17|16.45|15.53|8.93|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|8.46|5.96|5.28|3.97|4.62|5.08|5.06|6.31|4.94|5.21|4.58|3.87|3.64|3.7|
2025-07-04 04:25:02|russ2000_0477|BHE|price|0||||||||||||||||||||||||||||||||||||||||||||5.2222|5.1667|5.6667|5.64|5.3622|5.8889|5.4733|6.1956|6.1111|6.64|6.4444|6.6667|6.6956|6.5|9|12.5289|9.9156|10.5822|8.8889|10.1378|16.28|13.3333|15.9733|15.6933|10.1956|16.4444|16.2489|23.1111|10.0267|8.6667|10.8267|7.3422|8.4267|12.6|12.8889|9.3556|12.7378|12.5911|13.6711|18.7867|23.2067|20.9867|19.4|19.8667|22.7333|21.22|20.28|20.08|22.42|25.5667|24.12|26.88|24.36|20.66|22.62|23.87|17.73|17.95|16.34|14.08|12.77|11.2|14.4|18|18.91|20.74|15.85|16.4|18.16|18.97|16.5|13.01|13.47|16.49|13.95|15.27|16.62|18.02|20.1|22.89|23.08|22.65|25.48|22.21|25.44|24.03|21.78|21.76|20.67|23.05|21.15|24.95|30.5|31.8|32.3|34.15|29.1|29.85|29.15|23.4|21.18|26.25|25.12|29.06|34.36|19.99|21.6|20.15|27.01|30.92|28.46|26.71|27.1|25.04|22.56|24.78|26.69|23.69|25.83|24.26|27.64|30.01|39.46|44.32|45.4|38.03|38.83|
2025-07-04 04:25:08|russ2000_0478|FMBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:09|russ2000_0479|CNMD|price|0||||||||||||||||||||||||||||||||||||||||||||2.2785|2.6489|2.5274|3.7126|8.8356|8.3333|11|14.5556|16.6667|16.3333|17.7533|12|13.6667|9.92|11.3333|13.5867|17.5|15.92|15.3333|15.2533|22|20.6667|20.42|16.3333|17.2533|16.7067|17.2533|9.1267|11.42|12.7933|17.3667|17.7|19.96|25|22.33|20.15|19.59|16.41|18.39|20.64|23.8|29.54|27.4|26.3|28.42|30.12|30.77|27.88|23.66|19.15|20.7|21.11|23.12|29.23|29.28|27.99|23.11|25.64|26.55|32|23.94|14.41|15.52|19.17|22.8|23.81|18.63|22.41|26.43|26.28|28.48|23.01|25.67|29.87|27.67|28.5|27.95|34.06|31.24|33.962|42.5|43.45|44.15|36.84|44.96|50.49|58.27|47.74|44.05|41.94|47.73|40.06|44.17|44.41|50.94|52.47|50.97|63.33|73.2|79.22|64.2|83.18|85.57|96.15|111.83|57.27|71.99|78.67|112|130.59|137.43|130.83|141.76|148.55|95.76|80.17|88.64|103.86|135.89|100.85|109.51|80.08|69.32|71.92|68.44|60.39|52.08|
2025-07-04 04:25:15|russ2000_0480|BCO|price|0|||||||3.6839|3.2605|3.7686|3.8109|4.4884|4.192|5.2083|3.938|3.938|3.9803|4.4461|5.1236|5.2506|3.3875|4.4037|4.9119|5.0389|5.9281|6.6479|6.5209|6.902|7.2408|5.674|6.1822|6.8173|6.4786|6.3939|5.7164|5.4623|5.7164|5.3353|5.2929|4.2767|5.0389|5.5894|6.1822|8.5479|11.562|8.795|10.7714|11.2655|10.3761|10.8702|9.4867|10.722|12.4019|14.7514|16.0611|17.6465|14.8893|13.9242|16.5436|22.0926|22.196|21.0242|20.3349|19.3009|17.5776|12.9592|14.7514|12.7868|12.132|9.3747|7.548|8.5475|10.9601|11.9665|12.2919|9.9813|12.1871|13.8415|13.2349|12.3526|10.1909|7.6432|8.0347|9.5732|12.4684|15.2091|18.8873|16.6374|21.7935|19.0803|19.8523|22.6427|26.4202|27.9918|31.1075|29.2601|35.2489|34.9898|34.1295|30.8152|32.9439|37.0467|36.0761|33.6497|26.88|26.46|29.03|26.91|24.34|28.23|19.03|23|26.88|33.11|29.83|23.31|26.88|23.87|23.18|25.69|28.53|28.26|25.51|28.3|34.14|28.55|28.22|24.04|24.41|27.63|29.43|27.01|28.86|33.59|28.49|37.08|41.25|53.45|67|84.25|78.7|71.35|79.75|69.75|64.65|75.41|81.18|82.95|90.68|52.05|45.51|41.09|72|79.23|76.84|63.3|65.57|68|60.71|48.44|53.71|66.8|67.83|72.64|87.95|92.38|102.4|115.64|92.77|86.16|89.29|
2025-07-04 04:25:21|russ2000_0481|FET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436|395.8|486|503.8|526.4|628.4|548.2|558.8|564|720.2|662.2|426|385.6|435|244.2|266.8|258.8|345.8|384.4|460|390|304|313|288|211|244|209|76.2|102.2|69|31|34.4|3.2|10.202|10.99|12.6|18.54|24.09|21.5|15.92|23.37|20.27|20.98|31.07|24.92|26.41|25.19|22.67|18.87|16.93|15.94|14.21|20.3|19.62|
2025-07-04 04:25:25|russ2000_0482|CORE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:26|russ2000_0483|PEGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:27|russ2000_0485|KBH|price|2|||||||||||||||||||||||||||6.19|5.75|6|3.75|3.5|6.625|8.185|5.75|6.69|10.435|7.5|6|7.75|9.31|8.75|10.375|10.06|10.315|8.125|7.75|6.375|7.315|7.065|6.69|6.5|7.69|7.44|6.065|6.44|7.065|7.565|10|10.845|13|12.845|10.69|12.595|11.25|12.065|10.22|11.065|9.565|8.655|12.405|15.69|13.975|12.705|16.185|16.81|21.825|25.765|23.975|22.345|23.45|31.25|28.61|34.44|36.175|32.94|34.385|43.945|62.4|67.54|74.2|69.77|67.03|51.2|42.76|51.69|49.53|45.89|30.34|20.89|23.93|20.51|20.8|11.63|8.9|15|18.21|13.55|16.28|14.48|10.31|11.3|13.25|12.28|6.59|7.35|11.42|7.25|11.04|14.36|18.69|22.16|16.03|17.53|20.4|16.48|17.75|17.57|13.95|14.78|14.65|14.09|12.2|13.94|15.7|15.84|17.75|20.98|21.4|31.36|27.75|26.34|24.85|21.11|22.81|25.13|28.09|34.58|32.59|33.08|35.76|35.2|40.38|46.81|43.03|39.99|38.61|34.49|28.65|31.39|35.27|43.33|50.8|52.1|66.43|70.6|83.71|82.74|61|51.58||
2025-07-04 04:25:32|russ2000_0486|BRC|price|1||||||||||||||||||||||||||||4.4783|4.765|3.7983|2.9383|3.7983|5.0517|5.625|4.7467|4.7283|4.82|4.95|5.405|5.355|5.0483|5.1067|5.4633|7.75|7.9167|7.9167|8.0833|7.9167|8.6667|11.8967|12.0833|11.065|9.5|10.875|11.815|11.5|12.565|14.815|16|14.875|15.25|10.25|11.5|13.625|12.94|17.5|14.5|14.22|14.69|15.22|15.5|18.55|16.4|17.225|15.805|18.4|18.25|13.75|16.495|13.28|16.755|17.205|17.65|18.935|19.43|22.6|27.115|28.39|29.65|34.2|28.77|39.77|35.97|33.76|37|37.45|32.86|34.99|36.9|30.49|33.95|36.67|31|20.92|21.07|29.41|27.08|28.26|34.36|27.81|30.75|32.75|37.71|29.6|30.72|32.37|31.03|26.53|30.76|34.89|33.88|33.27|29.19|27.36|25.79|26.15|23.84|26.17|26.63|23.52|22.75|22.44|26.49|32.14|33.1|36.35|38.95|33.2|38.05|38.25|36.4|38.25|40.29|44.71|48.79|51.73|56.34|55.37|43.54|45.97|37.72|45.91|54.57|54.68|52.09|51.92|44.75|47.85|45.75|53.47|51.03|51.58|51.46|60.23|59|71.61|71.14|74.49|70.29|69.63|
2025-07-04 04:25:39|russ2000_0487|MDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:40|russ2000_0488|WMGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:41|russ2000_0489|IPHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:42|russ2000_0490|SMCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.876|1.099|0.984|0.852|0.83|0.759|0.901|0.676|0.465|0.8|0.866|1.143|1.755|1.309|0.973|1.129|1.531|1.61|1.283|1.602|1.68|1.524|1.327|1.005|1.206|1.05|1.365|1.715|1.834|2.545|2.903|3.639|3.716|2.941|2.859|2.465|3.299|2.399|2.212|2.87|2.47|2.4|2.1|2.075|1.87|2.425|2.055|1.406|2.05|1.919|1.968|2.38|1.61|3.103|2.639|3.053|3.892|3.539|3.667|4.417|4.295|4.18|5.58|8.289|10.825|22.617|24.774|29.433|102.329|91.7635|41.974|31.59|34.26|45.32|
2025-07-04 04:25:46|russ2000_0491|CACC|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|550.37|473.41|438|474.4|436.04|507.93|460.12|532.73|551.55|514.68|443.42|469.46|516.35|509.43|
2025-07-04 04:25:51|russ2000_0492|MACK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:52|russ2000_0493|NWN|price|0||||||||||||||||||||||||||||||||||||||||||||24|22.5|20|21.3333|19.6667|20.8333|20.8333|20.6667|22|21.1667|23.3333|23|24|24.5|26.19|25.75|31|28.13|27.97|27.66|25.88|21.88|24.13|25.81|21.94|19.5|22.38|22.75|26.5|24|24.9|23.39|25.5|27.85|28.75|29.36|27.06|25.1|27.25|29|30.75|31.25|30.5|31.73|33.74|36.17|38.24|37.22|34.18|35.49|37.03|39.28|42.44|45.67|46.19|45.7|48.66|43.44|46.26|52|44.23|43.42|44.32|41.66|45.04|46.6|43.57|47.45|46.47|46.13|45.13|44.1|47.93|45.4|47.6|49.24|44.2|43.82|42.48|41.98|42.82|44.01|47.15|42.25|49.9|47.95|42.18|45.84|50.61|53.85|64.82|60.11|59.8|59.1|59.85|64.4|59.65|57.65|63.8|66.9|60.46|65.63|69.5|71.34|73.73|61.75|55.79|45.39|45.99|53.95|52.52|45.99|48.78|51.72|53.1|43.38|47.59|47.56|43.05|38.16|38.94|37.22|36.11|40.82|39.56|42.72|39.72|
2025-07-04 04:25:58|russ2000_0494|TYPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:59|russ2000_0495|HF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7735|19.4036|20.6641|22.2333|22.655|23.1801|20.38|20.25|20.4287|
2025-07-04 04:26:00|russ2000_0496|OMCL|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|133.19|111.47|84.23|48.14|54.28|73.38|44.6|37.93|29.24|28.26|43.02|44.98|35.01|28.03|
2025-07-04 04:26:05|russ2000_0499|HT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:06|russ2000_0500|GTLS|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|195.06|154.34|174.74|162.24|179.35|112.43|116.79|150.82|166.25|129.94|165.31|143.12|125.7|184.83|147.26|142.58|
2025-07-04 04:26:10|russ2000_0501|SSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.8729|60.2369|68.8917|61.2755|65.8625|68.0262|62.0544|67.1607|68.1993|74.7769|87.0666|80.2744|95.5483|84.3456|91.394|113.7163|106.6263|95.9637|106.5571|104.8815|122.8557|117.8429|130.3611|140.0128|145.8717|132.3274|133.7122|135.0138|135.1523|138.3927|132.9921|123.825|119.4769|132.7428|138.3096|123.7419|126.5391|116.3196|124.6559|116.3473|115.0456|6.5268|2.0402|1.2463|1.9294|6.9238|6.4253|7.8008|6.8592|7.2746|9.3702|9.1394|8.9271|6.4622|7.3946|9.1117|8.8717|9.8318|9.9795|11.1058|14.383|16.9402|20.0513|16.3586|19.5343|15.0569|20.6329|26.255|22.85|17.67|19|15.59|15.84|15.9|19.33|23.44|17.81|19.11|15.63|11.99|13.39|16.5|15.73|21|15.29|13.28|15.71|7.54|8.75|11.44|15.29|19.27|20.39|18.06|19.35|20.79|12.47|11.27|13.19|9.41|9.15|5.48|7.99|3.93|3.14|2.245|2.21|2.96|2.94|
2025-07-04 04:26:16|russ2000_0502|HSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:17|russ2000_0503|CBM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:18|russ2000_0504|STAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.24|11.01|11.79|13.75|14.53|16.27|17.8|21.56|19.97|21.2|20.27|22.63|23.98|21.57|25|24.62|20.02|17.87|18.83|19.54|23.11|23.73|23.53|24.73|27.04|28.4|27.39|23.87|27.29|28.24|24.23|28.53|29.75|29.75|31.06|21.71|28.69|31.78|31.13|33.26|37.58|41.31|47.96|40.49|30.34|29.58|32.31|32.71|35.8|34.02|38.29|38.09|35.35|39.24|33.94|35.59|36.37|
2025-07-04 04:26:21|russ2000_0505|MTZ|price|0.15486725663717|3.3889|3.8334|2.4444|2.9444|2.6111|2.4444|3.0556|3.6667|3.9444|3.8889|3.1667|3|2.5|2|2.0556|2.3334|2.0556|2.9444|2.6667|5.2777|5.7778|6.5556|7.7778|9.5|10.2778|8.7223|7.6111|6.4444|6.2778|4.2222|2.7778|4.2778|3.6667|3.2223|1.8056|1.7778|1.3333|1.0556|1.0556|1.2777|0.9167|0.8612|2.25|3.5|3.5556|3.6111|3.389|5.167|4.833|4.945|5.278|5|8.278|10.778|21.611|18.5|19.3333|35.792|21.667|21|17.833|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|87.1|72.01|78.93|77.08|94.44|88.81|117.75|59.44|93.25|88.69|110.03|122.89|116.71|127.32|172.12|
2025-07-04 04:26:29|russ2000_0506|BABY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:30|russ2000_0507|LEAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:31|russ2000_0508|HIBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:32|russ2000_0511|CALM|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.97|1.6875|1.6875|1.5325|1.595|1.335|1.1575|1.265|1.3125|1.3825|1.07|0.86|1|0.8275|0.86|1.0625|1.1725|1.25|0.9375|0.9375|0.7875|0.8975|0.9475|0.725|0.945|1.31|1.8025|5.275|9.37|6.9|5.41|6.615|4.86|3.245|3.43|3.13|3.2|3.5|3.555|4.15|6.44|6.675|9.895|12.315|17.25|15.6|19.745|12.605|11.14|12.185|14.275|13.72|16.03|16.185|14.84|15.33|14.435|14.905|16.235|16.93|19.25|17.77|20.09|22.985|20.245|22.37|22.815|27.475|26.285|34.88|39.555|41.88|37.63|56.69|53.12|54.51|53.38|44.5|45.94|40.7|37.95|37.2|36.45|49.75|42.6|48.05|49.45|46.72|44.1|37.02|40.54|43.53|34.89|44.56|38.59|39.13|38.1|34.91|36.16|36.06|44.27|47.73|53.61|58.28|56.8|47.55|47.79|47.92|57.49|61.67|72.04|97.61|90.39|95.93||
2025-07-04 04:26:36|russ2000_0512|PIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:37|russ2000_0514|VECO|price|0|||||||||||||||||||||||||||||||||||||||||||||||11|10.13|14|16.75|26.25|14.5|15|14.13|14.5|22|29.38|38.75|63.19|22|37.19|24.88|31.5|53.13|36.94|34|28|46.81|74|73.25|106.25|40.13|41.56|39.75|26.5|36.05|35|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|27.19|19.4|18.32|18.58|21.13|25.68|28.11|31.03|35.17|46.71|33.13|26.8|20.08|20.32|
2025-07-04 04:26:43|russ2000_0515|CLW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.675|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|29.59|33.14|40.55|37.83|33.76|30.51|35.86|36.7|41.17|49.29|29.5|32.66|24.34|27|
2025-07-04 04:26:46|russ2000_0517|BEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:47|russ2000_0518|HTLD|price|0||||||||||||||||||||||||||||||||||||||||||||5.2064|5.7143|4.9947|4.9947|5.0794|4.6984|4.3175|4.9524|3.3439|4.2971|4.5291|4.7831|6.1917|4.8254|5.9683|7.0171|6.8267|7.0476|5.1429|4.1905|4.4444|3.8578|4.16|3.5886|4|3.5632|4.2387|4.414|5.793|6.4127|7.2381|7.2984|8.8159|9.98|11.965|9.37|11.455|9.59|11.315|12.01|12.095|11.395|13.68|13.8375|16.8525|14.3625|14.5725|15.24|15.2175|16.3425|17.9|15.68|15.02|15.88|16.3|14.28|14.18|14.26|14.91|15.52|15.76|14.81|14.72|14.4|15.27|16.5|14.52|14.87|16.02|17.5425|16.56|13.56|14.29|14.46|14.31|13.36|13.07|13.34|13.875|14.19|19.62|22.69|21.34|23.96|27.01|23.76|20.23|19.94|17.02|18.55|17.39|18.88|20.36|20.05|20.82|25.08|23.34|17.99|18.55|19.73|18.3|19.28|18.07|21.51|21.05|18.57|20.82|18.6|18.1|19.58|17.13|16.02|16.82|14.07|13.91|14.31|15.34|15.92|16.41|14.69|14.26|11.94|12.33|12.28|11.22|9.22|8.64|
2025-07-04 04:26:52|russ2000_0520|WDFC|price|2||||||||||||||||||||||||||||15.75|15.25|13.25|13.5|14|15.625|15.75|15.375|19.5|23.25|20.25|20.625|23.25|23.25|24.375|23.625|21.75|20|20.875|20.75|20.375|21.5|21.5|20|24.125|23.75|22.75|25.625|25.875|28.375|27.75|27|29|27.44|20.75|31|25.31|25.69|24.5|23.25|18.5|19.44|19.38|20.06|20.25|19.21|20.83|22.53|27.91|28.28|26.32|28.9|23.19|25.98|29.15|35.51|33.4|30.46|28.58|29.21|32.76|28.98|28.84|27.47|30.53|32.53|34.75|32.5|31.9|33.33|34.77|39.67|31.08|34.64|34.89|28.6|24.61|25.98|26.98|32.15|31.32|32.64|35.17|39.09|40.66|42.38|41.14|41.41|43.08|46.78|48.81|47.24|54.21|54.24|58.18|75.26|72.91|72.17|68.7|76.1|81.2|84.37|83.74|98.77|108|111.37|118.35|107.9|109.9|105.7|108.95|119.4|124.7|137.55|177.45|174.68|178.97|156.33|182.3|193.11|172.49|191.85|204.38|254.31|311.75|244.8|239.63|224.35|211.89|188.79|189.16|167.5|173.43|189.65|214.87|241.88|268.39|224.69|262.84|277.09|238.62|243.63||
2025-07-04 04:26:58|russ2000_0521|CRAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:59|russ2000_0523|ORA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.18|15.52|17.15|22.13|28.45|38.1|35.5|34.6|37.41|39.3|35.55|43.85|56.7|41.62|52.84|37.24|28.94|26.84|39.87|40.82|38.09|28.14|28.69|29.16|29.5|25.65|22.68|16.12|18.2|21.03|20.92|19.02|19.75|20.67|22.54|26.48|27.54|29.52|28.64|26.27|27.54|38.02|39.03|33.84|36.83|41.56|43.22|49.63|52.49|57.33|60.21|59.09|63.28|57.16|53.05|53.51|51.03|55.15|62.74|74.05|76.36|63.06|67.59|58.96|85.08|74.16|69.53|67.61|75.71|78.71|76.58|95.96|86.38|79.16|79.84|73.98|76.98|65.86|73.03|75.36|69.25|71.64|83.76|
2025-07-04 04:27:03|russ2000_0525|FLDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:04|russ2000_0529|PENN|price|0|||||||||||||||||||||||||||||||||||||||||||||0.293|0.2085|0.2227|0.1837|0.2297|0.3744|0.5298|0.3639|0.4982|0.6287|0.8759|0.8053|0.9324|0.8409|1.0528|0.551|0.625|0.4272|0.4521|0.3956|0.3922|0.5227|0.5369|0.5086|0.6267|0.7703|0.8601|0.5759|0.7064|1.4354|0.9268|1.7146|1.979|2.0514|2.1339|1.7926|2.0062|2.3192|2.4097|2.6131|3.2517|3.7524|4.5662|6.8436|6.6413|8.2507|7.0323|7.4483|9.5347|8.7661|8.2552|9.4081|9.5889|13.5832|13.3413|13.4611|9.885|7.2674|6.0061|4.8329|5.459|6.5802|6.2525|6.1462|6.2864|5.2217|6.6933|7.9456|8.3773|9.1187|7.5251|8.6056|9.7155|10.0794|9.7472|11.1012|12.3037|11.9624|12.514|14.33|12.32|12.14|11.21|13.73|15.66|18.35|16.78|16.02|16.69|13.95|13.57|13.79|18.43|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|42.42|30.42|27.51|29.7|29.66|24.03|22.95|26.02|18.21|19.355|18.86|19.82|16.31|17.87|
2025-07-04 04:27:08|russ2000_0530|GOGO|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|19.57|16.46|11.89|14.52|13.91|16.76|11.66|9.71|8.67|9.56|7.24|7.69|8.61|14.38|
2025-07-04 04:27:11|russ2000_0531|TNC|price|0|||||||||||||||||||||||||||||||||||||10.25|10.875|11.875|10.72|10.5|10.5|10.72|11.75|5.4375|5.25|5.7825|6.0325|6.25|13.5|13.065|11.94|12.5|13|11.5|13.75|13.875|16.625|18.5|18.19|20.565|22.125|18.655|20.065|17.125|16|16.94|16.375|15.5|18.75|22.125|24|21.125|20|17.5|18.55|20.96|19.8|16.175|16.3|15.75|18.375|18.42|21.65|19.835|20.725|20.265|19.825|19.345|17.705|20.49|26|26.16|25.14|24.34|29|31.49|36.5|48.7|44.29|39.81|30.07|34.26|15.4|9.37|18.39|29.06|26.19|27.39|33.82|30.9|38.41|42.04|39.93|35.37|38.87|44|39.95|42.82|43.95|48.56|48.27|62|67.81|65.62|76.32|67.09|72.17|65.37|65.34|56.18|56.26|51.48|53.87|64.8|71.2|72.65|73.8|66.2|72.65|67.7|79|75.95|52.11|62.09|61.2|70.7|77.92|57.95|65.01|60.36|70.17|79.89|79.85|73.95|81.04|78.8|59.25|56.56|61.57|68.53|81.11|74.15|92.69|121.61|98.44|96.04|81.53|79.75|77.48|
2025-07-04 04:27:16|russ2000_0534|VSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:17|russ2000_0535|STL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:18|russ2000_0536|DOC|price|0||||||||||||||||||||||||||||6.5706|6.657|7.0826|7.0826|7.5401|8.6212|8.8192|9.5019|11.0951|9.5019|10.8106|11.7756|11.4934|14.2791|13.3141|14.1653|12.3445|13.8831|13.9969|13.6008|13.7146|13.4871|14.5658|15.4216|15.9906|14.3382|15.3624|14.8526|15.9314|15.0802|16.0452|17.6383|17.2104|16.8144|16.4139|15.021|13.9969|13.0865|13.1457|11.9485|10.8698|11.5798|12.3901|13.4871|13.6008|15.4398|15.6583|17.5018|16.4822|18.4576|19.5273|19.3908|17.4335|15.1803|19.277|21.257|23.1233|25.7633|21.8852|23.6695|25.208|21.3663|24.6163|24.5707|23.2689|25.8544|24.3431|28.2668|33.5196|32.8004|26.3368|30.1968|31.6625|30.7794|28.9587|36.5329|25.2808|16.25|19.2906|26.1639|27.8025|30.042|29.3593|32.7549|33.4923|34.5392|33.4013|31.9174|37.7164|35.923|40.1926|40.493|41.1121|45.3908|41.367|37.2794|33.0644|35.313|37.6709|36.1506|40.0834|39.3369|33.201|33.9111|34.8123|29.6597|32.2087|34.5483|29.72|31.28|31.96|27.83|26.08|23.23|25.82|26.32|27.93|31.3|31.98|35.63|34.47|23.85|27.56|27.15|30.23|31.74|33.29|33.48|36.09|34.33|25.91|22.92|25.07|21.97|20.1|18.36|19.8|18.75|19.6|22.87|20.27|20.22|17.51|
2025-07-04 04:27:23|russ2000_0537|MTOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:24|russ2000_0538|TTPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:25|russ2000_0539|ESGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|11.5|12.125|11|14|14.375|13|13.125|13.437|15.625|15.625|13.125|14.625|14.75|15.25|15.0625|15.75|19|19.25|23.8|22.4|24.5|27.75|29.8|36.86|39.65|39.25|47|44.9|52.03|49.56|62.5|60|65.79|64.89|66.25|89.74|92.19|95.54|95.9|98.64|120.71|126.75|122.42|111.27|87.5|97.36|59.14|56.32|58.85|62.13|73.02|69.16|66.44|72.6|84.58|99.88|104.49|95.23|98.2|98.99|98.94|99.65|111.98|124.29|132.98|136.6|138.91|136.31|150.73|136.32|152.89|141.86|154.95|150|150.04|162.58|161.99|164.47|197.7|191.3|198.65|222.35|200.75|210.25|207.3|208.5|167.57|174|174.28|189.92|206.86|159.05|152.77|161.5|204.89|246.73|238.92|234.73|247.59|261.15|213.98|169.59|231.04|231.79|244.24|242|294.35|310.76|305.7|321.59|322.05|332.38|336.36|
2025-07-04 04:27:29|russ2000_0540|ICUI|price|0||||||||||||||||||||||||||||||||||||||||||||11.8333|9|8.6667|7.5|10.3333|10.3333|9.42|9|11.3333|9.6667|9.1667|5.5867|5.2533|5.7533|5.0867|7.0867|8.2533|10.0867|9.5867|9.42|14.6667|10.8333|11.7933|10|10.1667|12|18|17.2533|20.0867|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|222.64|164.39|150.6|157.48|164.96|178.19|119.01|99.74|107.32|118.75|182.22|155.17|138.86|132.15|
2025-07-04 04:27:34|russ2000_0542|CMRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:35|russ2000_0543|ACHN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:36|russ2000_0545|TERP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:37|russ2000_0546|AZZ|price|2|||||||||||||||||||||||||||0.9075|1.2725|1.22|1.25|1.095|1.4075|1.0625|1|0.845|0.97|0.875|0.6575|0.625|0.72|0.9375|1|0.97|1.595|1.2825|1.1575|1.0325|1.0625|0.875|0.875|0.875|1.125|1.5|1.875|1.7825|2.3275|3.0625|4.64|4.265|3.47|3.375|2.1875|2.485|2.0625|2.515|2.845|2.375|2.5625|4|4.095|4.22|4.45|5.425|5.05|5.27|4.2025|4.6375|3.2125|3.1875|2.8575|2.825|3.3875|3.0425|4|3.725|3.5625|3.8125|4.05|4.0025|5.1125|4.84|5.6975|5.6625|7.6875|10.655|10.125|16.975|14.2|13.39|17.71|15.69|21.725|12.03|10.12|17.375|17.21|16.925|15.705|18.46|19.97|18.635|21.33|22.06|23.665|21.175|25.1|26.815|31.76|38.12|44.66|41.48|37.54|48.88|44.37|44.51|46.34|44.78|45.42|47.93|50.6|59.54|50.5|59.02|66.43|65.1|58.65|54.25|48.9|48.1|40.85|43.25|53.75|47.74|46.02|42.08|41.27|38.07|36.89|31.66|34.73|44.59|51.09|53.49|53.55|51.89|49.23|44.76|42.61|41.63|40.65|34.91|49.1|49.17|72.8|83.88|83.17|93.14|96.11|90.69||
2025-07-04 04:27:43|russ2000_0547|AAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.39|22.45|18.18|20.85|22.63|23.6|26.96|27.44|31.91|31.11|31.34|31.65|34.04|34.55|33.39|40.65|44.56|38.97|39.64|39.37|38.07|41.59|42.65|42.55|41.81|40.23|40.09|37.95|32.89|38.41|38.28|39.95|44.97|45.68|47.01|45.25|22.46|27.89|25.16|28.92|32.97|37.16|38.01|36.58|36.48|30.02|27.12|26.66|16.48|19.16|19.26|22.97|21.41|21.57|27.37|26.12|20.25|19.75|
2025-07-04 04:27:46|russ2000_0548|HL|price|0||||||||||||||||||||||||||||13.9|13.78|11.54|10.18|8.5|9.13|11.5|11.38|11|10.37|9.75|8.87|7.75|10.25|13.75|10.25|11.62|14.25|10.63|13.25|10.13|11.5|10.38|12.13|6.88|7.63|7|6.75|5.63|5.88|5.44|6.06|4.94|6.63|5.31|5.06|3.63|2.69|2.06|2.94|1.56|1.38|1.13|0.75|0.5|0.69|1.15|1.26|0.94|1.9|4.69|3.57|5.06|3.29|4.23|5.24|8.29|8.41|5.7|7.44|5.83|5.48|4.56|4.38|4.06|6.61|5.25|5.74|7.66|9.06|8.54|8.95|9.35|11.16|9.26|4.68|2.8|2|2.68|4.39|6.18|5.47|5.22|6.32|11.26|9.08|7.69|5.36|5.23|4.62|4.75|6.55|5.83|3.95|2.98|3.14|3.08|3.07|3.45|2.48|2.79|2.98|2.63|1.97|1.89|2.78|5.1|5.7|5.24|5.29|5.1|5.02|3.97|3.67|3.48|2.79|2.36|2.3|1.8|1.76|3.39|1.82|3.27|5.08|6.48|5.69|7.44|5.5|5.22|6.57|3.92|3.94|5.56|6.33|5.15|3.91|4.81|4.81|4.85|6.67|4.91|5.56|5.99|
2025-07-04 04:27:52|russ2000_0549|SPTN|price|0.0056022408963585||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.75|9.56|10.05|16.47|13.1|7.62|7.98|3.3|2.49|2.55|2.4|3.4|3.94|4.88|4.07|3.14|4.75|10.69|11.53|14.5|9.69|12.95|13.48|13.48|21.73|27.2|26.73|34.05|22.2|20.35|20.53|22.69|23.66|15.41|15.15|13.57|15.07|14.59|15.16|13.58|15.5|14.79|14.49|20.54|16.72|18.39|17.88|17.2|14.21|17.63|17.55|19.67|22.97|22.09|22.35|20.96|20.66|30.01|32.05|32.05|27.65|29.77|28.03|30.72|27.95|33.35|34.99|27.51|25.48|17.63|18.45|24.27|17.85|16.6|17.09|11.6|13.44|15.05|17.15|22.23|18.87|20.16|19.81|19.14|22.71|34.6|35.35|31.21|32.38|24.72|24.6|22.52|22.49|19.88|19.09|20.45|21.18|20.37|19.99|26.57|
2025-07-04 04:27:57|russ2000_0550|NSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4375|4.1575|6.0475|5.8125|6.47|10.765|11.5625|7.985|6.25|3.25|4|3.985|7.5625|9.8125|15.875|18.925|13.6|9.075|13|13|13.705|13.815|5|1.925|3|3.125|5.15|4.445|8.69|8.715|8.3|5.85|6.305|7.3|11.88|19.87|21.025|27.18|17.905|16.85|21.385|17.6|16.745|18.15|14.14|11.805|13.945|13.61|10.84|10.565|11.635|13.135|11.795|10.67|12.08|13.465|14.65|15.19|14.805|11.125|12.675|15.32|13.525|12.615|16.28|14.185|15.15|18.8|18.065|15.49|16.5|13.67|16.945|26.145|25.45|21.965|24.075|25.865|38.615|36.32|35.475|44.325|35.5|44|57.35|69.55|95.25|117.95|93.36|123.66|122.14|98.62|86.04|37.3|64.73|65.49|81.42|83.74|90.37|110.74|118.11|100.42|99.83|102.09|113.6|121.55|118.96|97.6|117.22|109.61|91.21|88|77.51|89.23|60.12|
2025-07-04 04:28:01|russ2000_0551|STAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:02|russ2000_0552|AIR|price|2|||||||||||||||||||||||||||15.9|15.7133|10.7867|8.1|6.1267|6.72|7.44|8.62|6.62|8.3667|7.0067|6.5933|6.5933|6.9333|7.64|7.5667|7.92|10.5867|9.5867|9|8.7533|9.1667|10.1667|11.0867|12.2533|13.0867|14.7533|14.3333|19.92|17|20.6667|22.42|25.7067|30.38|26.44|22.13|25.25|15.13|19.75|21.38|16.5|23.75|13.88|11.25|10.38|13.6|14|17.06|8.15|7.4|11.44|6.15|5.5|4.45|4.5|8.01|10.46|12.92|9.58|10.7|13.67|11.15|16.04|17.6|20.94|25.31|24.08|22.31|26.59|29.08|32.5|31.4|33.02|25.89|19.28|15.87|16.94|13.22|14.7|17.01|18.66|22.68|19.7|15.36|24.56|27.29|26.39|23.59|18.26|22.05|12.05|14.88|15.36|17.57|20.06|25.09|31.22|28.9|24.3|27.7|25.63|29.4|29.54|24.33|24.56|21.29|24.41|24.61|36.89|34.42|34.94|36.06|41.58|42.58|44.69|46.67|43.69|36.53|30.09|42.96|44.69|34.55|20.17|20.18|28.37|39.78|41.75|33.85|32.66|44.94|48.22|42.88|46.56|54.39|50.11|61.6|69.3|66.78|70.99|65.78|69.52|65.02|61.41||
2025-07-04 04:28:07|russ2000_0553|CCMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:08|russ2000_0554|CCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:09|russ2000_0555|MDCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:10|russ2000_0556|GHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:11|russ2000_0557|MNKD|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|3.64|3.79|3.37|5.11|4.11|3.97|4.24|3.63|4.67|5.24|6.56|6.74|5.21|3.99|
2025-07-04 04:28:15|russ2000_0558|NSIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.0247|2.0247|3.0617|4.5926|2.4691|3.0123|4.5926|7.3837|5.5309|4.8889|5.9378|9.8133|10.8889|12.0385|11.8519|12.5556|22.6133|16.5|16.5|21.6667|27.0867|24.2933|39.54|27.25|17.94|21.12|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|107.32|86.28|82.41|100.27|142.96|146.34|145.5|177.19|185.52|198.36|215.39|152.1|149.99|138.085|
2025-07-04 04:28:19|russ2000_0559|ANDE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.8333|3.6667|3|2.9167|3.0417|3.0833|2.9583|3.0417|2.9583|3.0417|3.4583|3.5417|3.8542|4.0417|4.25|2.9167|2.75|2.3333|3.1667|2.875|2.875|2.9583|2.8667|2.9167|3.3333|3.4033|4.5333|4.2333|4.2333|4.2633|4.0833|5.08|5.3223|6.2667|5.6433|6.95|8.5|10.3333|11.9367|9.76|14.36|26.0767|27.74|22.7667|28.26|29.6|30.22|32.0133|29.8667|29.74|27.14|23.48|10.9867|9.4267|19.96|23.4667|17.2133|22.32|21.7267|25.2667|24.2333|32.48|28.1667|22.42|29.1067|32.46|28.44|25.1067|28.6|35.68|35.46|46.6|59.4467|59.24|51.58|62.88|53.14|41.37|39|34.06|31.63|31.41|35.54|36.18|44.7|37.9|34.15|34.25|31.15|33.1|34.2|37.65|29.89|32.23|27.24|22.43|25.28|18.75|13.76|19.17|24.51|27.38|30.53|30.83|38.71|50.26|32.99|31.03|34.99|41.32|46.15|51.51|57.54|57.37|49.6|50.14|40.52|42.93|36.75|
2025-07-04 04:28:23|russ2000_0561|WABC|price|0|||||||||||||||||||||||||||||||||||||5.4667|6.3567|6.2533|6.8367|8.33|7.7867|8.3067|8.0533|8.36|10.1667|11.0833|9.9167|11.0833|12.3333|12.8333|14.4167|15.75|16.75|16.8333|19.25|21.1667|25.3333|29.0833|34.0833|33.38|32.13|28.94|36.75|31.63|36.5|30.25|27.94|27.75|26.13|33.44|43|37.75|39.25|36.05|39.57|42.75|39.18|40.28|40.18|39.49|43.08|44.48|49.78|50.46|52.45|54.89|58.31|51.77|52.81|51.65|53.07|51.92|48.97|50.51|50.63|48.17|44.24|49.81|44.55|52.6|52.59|57.53|51.15|45.56|49.61|52|55.37|57.65|52.52|54.49|55.47|51.37|49.25|38.32|43.9|48|47.19|47.05|42.59|45.33|45.69|49.74|56.46|54.08|52.28|46.52|49.02|43.21|50.65|44.44|46.75|48.71|49.26|50.88|62.93|55.83|56.04|59.54|59.55|58.08|56.51|60.16|55.68|61.8|61.61|62.18|67.77|58.78|57.42|54.35|55.29|62.78|58.03|56.26|57.73|60.5|55.66|52.29|59.01|44.3|38.3|43.25|56.41|48.88|48.53|49.42|52.46|50.63|48.44|
2025-07-04 04:28:29|russ2000_0562|EXPO|price|0.22358554873892||||||||||||||||||||||||||||||1.9688|2.2188|3.375|3.4063|1.9844|1.9063|1.2188|1.0938|0.9063|0.9375|1|0.9531|0.8438|0.7188|0.6875|0.625|0.5625|0.5781|0.6563|0.75|0.9375|0.6875|0.6875|0.75|0.7813|0.7344|0.5781|0.7656|0.9063|1.2344|1.25|1.2813|0.9688|0.6719|0.7031|0.7344|0.8906|0.8281|1.3594|0.9688|1.1094|1.1523|1.6875|1.3875|1.2588|1.2492|1.6638|1.6425|1.5175|1.5814|1.6438|1.7388|1.9812|2.6412|2.8151|3.1288|3.14|3.375|2.9863|2.9787|3.7156|3.6025|3.9562|4.0687|3.94|4.525|4.9875|5.2875|5.6925|7.5525|8.21|8.435|7.635|7.3575|6.3325|6.975|6.4525|6.5025|7.13|7.4525|8.2525|7.98|11.1525|10.7275|10.4525|12.045|12.13|11.95|12.9225|13.745|13.485|13.175|16.53|18.9025|18.765|17.605|17.77|19.955|22.225|22.1525|22.245|25.705|25.505|24.92|25.405|28.625|29.775|30.575|32.6|36.925|39.325|43.2|48.9|50.46|57.72|56.62|68.8|63.53|71.91|70.33|84.06|69.59|97.45|96.33|107.09|114.8|108.05|95.81|100.49|95.26|99.69|92.05|89.58|73.29|82.69|91.91|106.08|94.38|81.06|78.68|76.92|
2025-07-04 04:28:35|russ2000_0563|SCSC|price|0|||||||||||||||||||||||||||||||||||||||||||||2.1875|2.0325|2.22|2.125|2.2825|2.375|3.125|4.0625|3.3125|3.5|3.3125|3.845|3.625|3.595|4.3125|5|5.25|4.8125|3.9375|5.375|4.47|5.4075|6.97|10.14|8.875|9.72|13.345|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|34.79|31.14|26.41|29.22|30.44|29.56|30.31|39.61|44.04|44.31|48.03|47.45|34.01|41.81|
2025-07-04 04:28:40|russ2000_0564|CWT|price|0|||||||||||||||||||||||||||||||||||||||||||||8.72|8.97|8.2825|8|7.47|7.875|8.22|8.1875|8.75|8.75|9.5325|10.5|9.75|11.0625|12.36|14.7825|13.53|12.565|11.315|15.655|12.25|13.065|13.69|15.155|11.405|12.125|13.375|13.5|14.3|12.825|13.5|12.875|12.8|12.6|12.765|11.825|12.875|14.06|12.905|13.7|14.145|13.775|14.685|18.825|16.685|18.77|20.6|19.115|22.525|17.87|18.465|20.2|19.16|18.745|19.245|18.51|19.075|16.385|19.25|23.215|20.93|18.42|19.47|18.41|18.805|17.85|18.475|18.635|18.585|18.71|17.71|18.26|18.21|18.47|18.65|18.35|19.9|19.51|20.32|23.07|23.94|24.2|22.44|24.61|24.51|22.85|22.12|23.27|26.72|34.93|32.09|33.9|35.85|36.8|38.15|45.35|37.25|38.95|42.9|47.66|54.28|50.63|52.93|51.56|50.32|47.7|43.45|54.03|56.34|55.54|58.93|71.86|59.28|55.55|52.69|60.64|58.2|51.63|47.31|51.87|46.48|48.49|54.22|45.33|48.46|45.48|
2025-07-04 04:28:46|russ2000_0565|EGOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:47|russ2000_0566|UIS|price|0||||||||||||||||||||||||||||131.9|147.5|132.5|50|25|48.8|37.5|47.5|41.2|98.8|90|91.3|101.2|133.7|121.3|118.7|126.2|148.8|92.5|107.5|86.3|93.8|108.8|78.8|55|60|71.3|61.3|67.5|62.5|76.3|153.1|138.8|190|282.5|227.5|344.4|276.9|389.4|451.3|319.4|256.9|150|112.5|146.3|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|21.61|12.03|7.55|5.11|3.88|3.98|3.45|5.62|4.91|4.13|5.68|6.33|4.59|4.53|
2025-07-04 04:28:52|russ2000_0567|RRGB|price|0.0059642147117296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|11.61|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|10.27|12.7|8.03|12.59|38.92|33.4|26.8|20.28|17.55|14.02|8.92|8.27|13.58|12.81|15.6|7.57|7.55|6.5|6|5.85|3.65|2.56|6.68|
2025-07-04 04:28:57|russ2000_0568|OTTR|price|0|||||||||||||||||||||||||||||7.34|7.57|7.73|7.885|8.685|8.285|10.355|9.945|11.14|11.525|11.33|11.385|13.43|11.825|11.8|12.13|15.75|15.875|17|16.25|17.25|16.875|17.125|17.875|19.125|16.25|16.75|16.065|16.875|16.5|16.94|18.94|18.815|18.53|18.625|19.94|19.94|19.28|21.25|18.75|19.94|21|23.13|27.75|28.5|27.75|28.35|29.14|30.88|31.52|26.34|26.9|25.9|26.97|26.06|26.73|26.42|26.86|25.5|25.53|25.04|27.33|30.94|28.98|28.69|27.33|29.24|31.16|34.24|32.07|35.65|34.6|35.39|38.83|30.73|23.33|22.05|21.84|23.93|24.82|21.96|19.33|20.39|22.54|22.73|21.1|18.3|22.02|21.7|22.81|23.86|25|31.14|28.4|27.6|29.27|30.79|30.29|26.67|30.96|32.17|26.6|26.06|26.63|29.62|33.49|34.59|40.8|37.9|39.6|43.35|44.45|43.35|47.6|47.9|49.64|49.82|52.81|53.75|51.29|44.46|38.79|36.17|42.61|46.17|48.81|55.97|71.42|62.5|67.13|61.52|58.71|72.27|78.96|75.92|84.97|86.4|87.59|78.16|73.84|80.37|77.09|
2025-07-04 04:29:02|russ2000_0569|SEM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4339|5.5309|4.5453|3.9852|4.1737|3.8721|4.2707|5.0893|3.4413|4.7715|4.3622|5.337|6.0048|5.1431|4.7554|4.3945|4.4268|6.1394|6.3333|8.2882|7.0119|8.0405|7.8789|8.6652|6.4572|6.6887|6.0317|5.7732|6.7588|7.3242|6.5703|8.132|9.6669|9.2091|9.8285|9.8823|9.9631|8.4121|7.7766|8.3152|9.1553|12.462|7.1357|7.5289|10.8786|14.7616|18.6768|23.2006|18.8599|15.5801|13.5014|12.9466|13.8676|13.2267|13.8083|16.808|14.0345|13.119|15.6555|18.596|18.8006|19.13|16.91|15.09|
2025-07-04 04:29:05|russ2000_0571|NWBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.1689|6.6667|7.6667|8.5556|10.6667|10.7778|9.8889|5|5.4444|5.9467|6.8356|6.8889|11.3911|6.28|7.4711|7.0267|4.5556|4.3333|4.1111|4.4444|3.8356|3.0844|2.9733|3.0578|3.7244|4.0267|4.3911|4.6667|4.4489|5.0844|5.2667|5.8711|5.6578|6.5733|7.1822|7.1244|8.1156|9.4844|11.3111|10.1778|10.0756|11.1511|9.5156|9.4489|9.4444|9.4489|11.0044|11.7778|11.3333|12.2044|12.04|11.6178|12.6489|11.8089|12.1467|9.6978|12.24|9.5022|7.5111|8.3822|10.1511|11.27|11.73|11.47|11.18|11.7775|12.54|12.58|11.91|12.44|12.7|11.71|12.23|12.14|12.68|13.51|13.21|14.78|14.6|13.57|12.1|12.53|11.85|12.82|13|13.39|13.51|14.83|15.71|18.03|16.84|15.61|17.27|16.73|16.56|17.39|17.32|16.94|16.97|17.61|16.39|16.63|11.57|10.225|9.2|12.74|14.45|13.64|13.28|14.16|13.51|12.8|13.51|13.98|12.03|10.6|10.23|12.48|11.65|11.55|13.38|13.19|12.02|12.78|
2025-07-04 04:29:09|russ2000_0572|PDLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:10|russ2000_0573|KAMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:11|russ2000_0576|KWR|price|0|7.0903|9.8389|10.4323|9.1517|8.1522|7.1214|7.59|8.4958|8.6667|7|6.5001|9|13.5001|9.6667|9|11.1667|12.1667|13.3333|16.6667|14|15.3333|15.1667|12.3333|12.8334|14|14.1667|15|13.5001|14.5001|17.8334|13.625|18.5|21|20|20|20.5|22.25|24.75|23.25|21|22.25|18.75|17|16|17.25|18.5|18|18.75|17|16.25|17|13.5|13.5|12.75|14.875|16.375|16|17.375|18.75|18.938|19|18.938|15.625|18|14.125|16.125|16.625|14.25|17|17.375|17|18.8125|17.69|19|18.15|20.6|23.35|24.5|19.24|23.2|20.4|25.05|23.26|30.75|25.4|27.62|24.15|24.84|20.54|17.45|17.38|19.23|21.75|18.7|19.45|22.07|23.81|23.6|23.52|21.97|31.29|26.66|28.46|16.45|7.94|13.29|21.93|20.64|27.11|27.09|32.56|41.67|40.17|43.01|25.92|38.89|39.45|46.21|46.67|53.86|59.02|62.01|73.05|77.07|78.83|76.79|71.69|92.04|85.64|88.84|77.08|77.26|84.86|89.2|105.93|127.94|131.66|145.23|147.95|150.79|148.13|154.87|202.21|177.71|200.33|202.88|158.14|164.52|126.28|185.65|179.71|253.39|243.77|237.19|237.72|230.78|172.81|149.52|144.38|166.9|197.95|194.9|160|213.42|205.25|169.7|168.49|140.76|123.61|111.94|
2025-07-04 04:29:17|russ2000_0577|AIN|price|0||||||||||||||||||||||||||||14.64|13.76|13.4|9.11|8.97|12.5|15.52|16.36|14.02|16.41|13.15|12.55|14.09|14.97|15.39|16.15|17.6|20.38|18.88|17.63|19.25|18.88|23.88|23.38|18.13|20|22.63|21.63|23.13|20.63|22.5|25.13|23|26.13|23.94|18.19|18.94|18.75|21|15.13|15.5|14.81|14.5|12|13.44|18.4|18.9|14.96|21.7|30.3|26.91|18.98|20.66|22.91|27.4|30.84|33.9|26.89|33.56|29.81|35.16|30.88|32.11|36.87|36.16|38.09|42.39|31.82|32.91|35.94|40.44|37.49|37.1|36.14|29|27.33|12.84|9.05|11.38|19.4|22.46|21.53|16.19|18.92|23.69|24.9|26.39|18.25|23.12|22.95|18.71|21.97|22.68|28.9|32.98|35.87|35.93|35.54|37.96|34.04|37.99|39.75|39.8|28.61|36.55|37.59|39.93|42.38|46.3|46.05|53.4|57.4|61.45|62.7|60.15|79.5|62.43|71.59|82.91|90.16|75.92|47.33|58.71|49.51|73.42|83.47|89.26|76.87|88.45|84.32|78.79|78.83|98.59|89.36|93.28|86.28|98.22|93.51|84.45|88.85|79.97|69.04|70.13|
2025-07-04 04:29:22|russ2000_0578|RFP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:23|russ2000_0579|CMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:24|russ2000_0580|GES|price|0.6244167962675||||||||||||||||||||||||||||||||||||||||||||||||||||||8.19|6.375|5.375|5.375|4.75|4.25|3.405|2.97|1.97|1.94|3.065|3.815|7.065|6.5|16|13.75|7|3.72|3.095|3.1|4.165|2.975|3.89|3.655|2.8|2.29|1.78|2.015|3.8|5.9|9.015|7.785|8.1|8.35|6.85|6.51|11.7|13.56|19.555|19.815|21.3|28.475|40.49|39.4|47.49|51.39|40.47|38.28|31.67|21.77|21.08|26.04|29.07|36.55|46.98|45.87|35.7|38.92|39.35|42.99|38.12|32.99|31.25|29.28|30.1|24.78|24.83|27.68|33.68|31.25|27.6|26.91|26.01|22.17|18.59|18.31|21.89|21.05|18.77|18.35|14.72|13.5|11.15|11.16|13.06|16.21|20.74|23.29|22.66|21.24|19.6|20.37|16.85|16.75|6.77|9.35|10.34|11.78|23.5|27.04|22.32|20.71|21.85|22.47|18.91|16.98|19.46|18.85|20.99|21.5|31.47|26.78|24.05|16.99|11.07|11.25|13.04|
2025-07-04 04:29:29|russ2000_0581|RESI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:30|russ2000_0582|NTGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9705|9.8915|9.4822|8.6636|7.2682|7.1752|10.4682|8.614|12.3225|15.0512|11.969|11.6341|14.0651|13.1969|16.6698|16.9612|22.8837|19.4915|22.0403|12.3039|9.6806|9.3023|6.9705|7.1876|9.1039|11.9504|13.5814|16.7008|11.1318|16.6822|21.1659|19.5163|27.355|16.8682|21.7426|23.4977|20.1302|24.124|24.0806|21.3829|18.9705|18.8899|20.0186|21.4326|21.3643|20.5891|22.4|20.4713|18.7473|18.2264|26.6667|24.8248|28.3969|36.2294|33.9535|32.093|26.9457|29.6124|35.4418|35.876|39.4418|38.9457|30.462|32.92|27.42|32.05|24.26|21.04|25.4|31.01|38.66|40.37|38.39|32.68|29.33|25.02|18.31|21.4|18.6|17.46|14.62|11.93|14.52|15.83|14.46|19.86|28|24.72|26.56|
2025-07-04 04:29:34|russ2000_0583|INDB|price|0||||||||||||||||||||||||||||||||||||||||||||4.75|5.25|5.75|5.88|5.25|6.38|6.94|7.5|7.38|7.75|7.75|8.63|10.5|10.88|12.88|14.13|18.38|19|19.38|17|17.38|13.69|15.75|13.06|12.5|11.94|11.31|12|12.5|15|19.74|16.3|21.49|25.88|22.89|19.88|22.8|20.01|22.59|25.63|28.3|30.31|28.95|30.91|33.75|29|28.21|30.38|28.53|32.15|32.47|32.52|36.03|32.94|29.54|29.7|27.22|29.55|23.84|31.17|26.16|14.75|19.7|22.13|20.86|24.66|24.68|22.52|27.05|27.01|26.25|21.74|27.29|28.73|29.21|30.09|28.95|32.59|34.5|35.7|39.12|39.37|38.38|35.72|42.81|43.87|46.89|46.1|46.52|45.96|45.7|54.09|70.45|65|66.65|74.65|69.85|71.55|78.4|82.6|70.31|81.01|76.15|74.65|83.25|64.37|67.09|52.38|73.04|84.19|75.5|76.15|81.53|81.69|79.43|74.53|84.43|65.62|44.51|49.09|65.81|52.02|50.72|59.13|64.19|62.65|62.885|
2025-07-04 04:29:39|russ2000_0584|GLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:40|russ2000_0585|SPSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.24|5.735|7.625|7.655|8.585|8.565|13.485|13.015|13.88|18.295|17.99|19.775|26.36|36.29|34.52|32.16|31.005|26.195|28.65|34.42|33.325|34.93|35.9|20.1|28.7|33.755|35.775|26.96|31.405|29.07|24.445|31.43|37.17|49.01|40.305|54.005|49.825|49.18|56.48|36.17|76.59|72.82|108.32|103.45|101.31|156.17|144.02|132.42|112|124.36|126.95|148.44|183.85|174.55|197.09|180.91|184.99|189.76|191.85|136.24|133.47|
2025-07-04 04:29:43|russ2000_0586|BJRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5|1.281|1.594|2.063|1.5|1.938|1.75|1.375|1.344|1.438|1.938|1.563|1.156|1.5|1.563|2.938|3.031|2.688|5.05|4.7|5.19|6.35|9.98|6.89|6.9|7.02|10|11.75|14.92|13.07|15.21|15.87|14|19.39|20.34|20.43|22.86|27|22.34|22.01|20.21|21.13|19.74|21.05|16.26|14.41|9.73|11.94|10.77|13.91|16.87|14.99|18.83|23.3|23.6|28.16|35.43|39.33|52.36|44.11|45.32|50.35|38|45.35|32.9|33.28|37.1|28.67|31.06|32.71|34.91|35.99|50.21|50.45|48.45|43.03|43.47|41.57|43.83|35.55|39.3|40.4|37.25|30.45|36.4|44.9|60|72.2|50.57|47.28|43.94|38.84|37.96|13.89|20.94|29.44|38.49|58.08|49.14|41.76|34.55|28.3|21.68|23.85|26.38|29.14|31.8|23.46|36.01|36.18|34.7|32.56|35.135|34.26|44.6|
2025-07-04 04:29:48|russ2000_0588|ARR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362|362.8|372.8|370.4|364|382|390.4|398.8|343.6||254.4|280|308|297.6|294.8|280.8|280|268.4|282|299.2|262.8|251.6|181.6|174.8|158|165.2|171.6|162.8|147.6|129.6|112.8|103.45|108.8|106.95|96|110.2|108.05|110.7|130|131.55|128.2|113.3|114.6|113.95|103.55|97.05|91.4|85.1|89.3|33.3|47.45|49.8|53.8|60.75|57|54.1|49.6|42.2|34.45|32.35|28.85|24.4|26.6|24.2|19.78|18.89|19.41|20.65|18.85|18.8|16.47|
2025-07-04 04:29:51|russ2000_0589|BCEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:52|russ2000_0590|INSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|131.88|34.69|44.6875|89.9|26.8|38.2|28|14|4.1|4.49|6.3|26.9|28.5|29.7|31.3|22.4|16.8|21.99|8.5|9.8|13.4|19.7|19.5|16|13.6|8.8|9.4|8.1|6.899|8.25|6.8|3.95|5.099|4.675|10|10|8.2|7.7|11.7|6.726|7.2|6.308|6.7499|11.99|5.08|3.05|3.63|3.26|4.55|6.69|7.49|11.96|15.61|17|19.04|19.98|13.05|15.47|20.8|24.42|18.57|18.15|12.67|9.86|14.52|13.23|17.51|17.16|31.21|31.18|22.52|23.65|20.22|13.12|29.07|25.6|17.64|23.88|16.03|27.54|32.14|33.29|34.06|28.46|27.54|27.24|23.5|19.72|21.54|19.98|17.05|21.1|25.25|30.99|27.13|67|73|69.04|76.29|100.64|
2025-07-04 04:29:55|russ2000_0591|UFPI|price|0|||||||||||||||||||||||||||||||||||||||||||2.5833|3.6667|2.8767|2.3767|2.2933|2.1667|2.21|2.6667|3.3767|3.0833|3|3.46|4.21|4.4167|4.0833|4.8767|5.8333|4.5433|5.6667|5.46|5.2933|6.6867|6.8333|7.1667|4.3533|4.9167|4.1267|4.5833|3.8033|4.4167|5.0433|7.5|6.34|6.9767|7.9633|7.8067|6.2733|7.1067|5.1667|6.98|8.1767|10.8|10.2367|10.6967|11.4|14.4667|12.95|13.8167|19.1067|18.4167|21.1633|20.91|16.35|15.54|16.5167|14.0867|9.9667|9.82|10.7333|9.9867|11.6367|8.97|8.87|11.03|13.1533|12.27|12.84|10.1033|9.75|12.9667|12.2167|7.9867|8.0167|10.29|11.4933|12.9933|13.8467|12.68|13.27|13.3067|13.9967|17.38|18.4467|16.09|14.2367|17.7333|18.4933|17.3433|19.2267|22.79|28.6067|30.8967|32.83|34.06|32.8467|29.1033|32.72|37.62|32.45|36.62|35.33|25.96|29.89|38.06|39.88|47.7|37.19|49.51|56.51|55.55|75.84|74.34|67.98|92.01|77.16|68.14|72.16|79.25|79.47|97.05|102.4|125.55|123.01|112|131.21|112.65|107.04|99.36|
2025-07-04 04:30:00|russ2000_0592|FSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|16.1|20.99|21.55|21.25|19.57|20.96|19.53|16.75|17.6|15.03|13.9|12.8|13.15|12.8|11.01|13.37|13.23|15.11|14.5|11.81|12.6|14.28|14.04|12.65|12.1|10.3|10.81|10.09|12.3|12.1|14.34|12.96|13.1|12.15|12.13|12.55|11.51|12.5|12.98|11.3|10.54|10.52|10.28|11.97|12.44|12.57|11.77|11.05|9.98|10.58|8.31|8.4|8.06|6.2|7.2|7.08|8.23|8.48|4.66|4.74|4.14|4.36|5.53|5.37|4.54|6.32|5.83|4.22|3.07|2.74|1.83|1.42|1.81|2.56|2.28|1.51|1.79|1.88|1.88|1.64|
2025-07-04 04:30:04|russ2000_0593|PFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|15.53|18.3|19.02|20.53|18.47|17.45|17.35|18.9|17.06|17.48|17.29|18.63|18.27|17.82|18.76|18.2|17.23|16.87|16.94|14.79|13.63|14.65|16.51|14.93|11.53|9.3|11.4|10.83|11.79|11.77|12.19|15.43|14.32|14.13|11.72|13.58|14.8|14.65|15.95|14.79|15.37|15.47|16.57|19.5|18.84|17.32|17.11|18.18|18.79|18.99|19.08|20.55|20.02|18.73|20.79|28.7|25.2|24.2|25.23|27.33|26.37|28.8|24.24|23.32|25.89|23.47|24.64|25.06|13.34|13.24|12.18|17.35|22.32|23.46|23.56|23.94|23.84|22.13|20.27|21.14|19.5|17.67|15.19|17.98|14.38|13.52|18.33|19.06|17.07|16.19|
2025-07-04 04:30:08|russ2000_0594|EXLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.768|4.208|4.54|4.06|4.382|4.616|4.65|2.806|1.772|1.632|1.748|1.92|2.94|3.588|3.386|3.588|3.834|4.3|3.962|4.568|4.532|4.61|5.45|4.454|5.666|5.402|6.49|6.144|5.806|5.38|6.012|5.864|4.974|5.566|7.298|7.038|7.6|9.094|10.434|10.37|9.973|10.224|9.332|10.678|11.548|12.384|11.05|11.89|13.142|9.786|12.004|13.308|13.24|14.15|10.398|12.92|13.21|17.14|18.174|21.262|24.702|27.238|28.27|27.606|28.932|34.18|31.102|30.15|28.83|30.22|31.28|29.21|37.92|44.7|46.43|43.83|
2025-07-04 04:30:11|russ2000_0595|INN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.98|11.52|7.86|9.3|7.9|8.12|8.73|9.28|10.01|9.43|9.37|8.95|9.06|10.56|10.93|12.59|14.23|12.77|11.75|12.31|11.53|12.38|13.44|15.78|15.32|19.22|15.2|15.24|13.4|14.38|13.3|9.77|11.11|11.15|11.84|12.29|2.61|5.51|5.18|8.93|10.16|9.68|9.94|9.75|10.05|6.91|7|7.12|6.82|6.23|5.65|6.54|6.47|5.92|6.87|6.82|5.4|4.87|
2025-07-04 04:30:14|russ2000_0598|ARNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:15|russ2000_0599|NAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5184|17.1762|16.6557|15.6772|13.2725|11.9713|11.9713|11.9713|12.4918|11.0657|13.1476|17.4365|22.5165|20.8197|20.7156|17.8841|15.6043|14.4176|15.8958|14.2094|11.0552|14.0949|14.6258|14.782|14.3656|15.6668|26.6284|34.2796|35.6953|40.6504|49.3947|44.1897|39.3179|29.9699|30.0428|37.9438|36.2262|35.5496|37.7357|42.5138|40.8482|34.1651|29.1475|40.411|33.3739|35.1332|30.5008|33.1241|30.7923|31.2295|31.5106|29.2412|27.8567|27.0864|25.858|23.672|14.6779|12.4814|16.5308|14.1261|10.4931|9.1086|12.0234|7.8802|8.5777|10.0975|10.2433|9.9206|8.2758|10.4827|12.3981|14.8132|15.823|16.1769|14.6675|14.4593|10.5243|8.7443|8.5152|6.5998|5.34|2.46|1.94|2.68|2.09|2|2.02|2.34|2.16|4.92|4.53|4.06|3.49|2.95|3.25|3.28|2.56|1.69|2.13|2.13|2.67|3.06|3.96|3.67|4.12|4.2|3.92|3.98|3.67|2.5|2.46|2.63|
2025-07-04 04:30:19|russ2000_0600|AAWW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:20|russ2000_0601|KNL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:21|russ2000_0602|GPRE|price|0.26022304832714||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|42.35|31.87|27.25|19.66|22.4|19.35|8.63|7.2|9.54|6.87|4.57|3.05|2.15|7.44|7.16|14.51|14.55|9.21|13.6|11.76|12.58|11.3|9.66|10.91|8.83|4.44|5.88|11.3|12.16|16.56|15.55|27.91|29.58|37.49|32.12|26.84|31.77|25.27|19.25|14.8|18.41|22.84|26|23.4|23.6|19.2|18.35|16.65|18.55|16.2|17.52|16.68|17.11|10.46|12.14|4.88|4.99|12.14|15.44|25.91|27|32.42|36.01|30.52|28.07|32.27|26.84|31.29|32.65|34.44|27.71|22.45|21.75|16.65|11.49|4.86|3.58|6.985|
2025-07-04 04:30:25|russ2000_0604|ESNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.61|22.18|20.87|21.41|25.7|23.91|27.35|24.55|22.79|20.39|20.89|26.68|32.6|35.77|36.04|40.25|44.42|42.31|35.82|43.31|33.24|43.45|45.41|48.99|51.99|26.34|36.27|36.44|42.8|45.65|45.42|44.49|45.14|42.81|39.09|34.7|39|39.42|45.13|47.86|53.24|59.04|55.87|63.87|54.06|57.35|61.24|
2025-07-04 04:30:27|russ2000_0605|PRK|price|0|||||||||||||||||||||||||||||||||22.5|21.5|22.75|25|31.25|31.75|31.375|40.25|41|38.5|40|38.5|37.5|34.56|40|42.5|43.75|48.63|45.63|47.75|48.38|49.5|48.25|53|54.63|79.75|80.87|88.12|95|100.94|104|103|96|100|101|96|88|90.75|96|89.69|86.75|102.5|96.75|92.75|98.75|86|93.7|98.8|93.3|114.25|111.9|113.15|113.3|127.71|127.23|135.5|112.5|110.5|108.27|102.64|106.5|98.81|100.09|99|94.48|84.79|87.2|64.5|70.85|53.9|78|71.75|55.75|56.48|58.34|58.88|62.31|65.04|64.04|72.67|66.82|65.86|52.88|65.06|69.17|69.75|70.02|64.63|69.79|68.79|79.08|85.07|76.89|77.2|75.42|88.48|85.56|87.37|90.22|90.48|90|91.78|96|119.66|105.2|103.72|107.99|104|103.76|111.42|105.56|84.95|94.75|99.39|94.81|102.38|77.64|70.38|81.96|105.01|129.3|117.42|121.95|137.31|131.38|121.25|124.48|140.75|118.57|102.32|94.52|132.86|135.85|142.34|167.98|171.43|151.4|167.26|
2025-07-04 04:30:32|russ2000_0606|ELGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:33|russ2000_0607|SSTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.69|23.91|39.99|49.81|61.31|84.83|84.51|82.08|71.38|67.74|68.67|62.35|29.48|31.99|36.51|44.89|63.33|47.75|41.05|44.31|33.84|43.3|46.93|49.48|52.66|32.67|46.63|40|35.38|42.86|31.93|36.01|53.4|73.52|85.51|97.97|116.27|113.89|95.98|56.26|52.67|51.97|69.38|47.45|39.38|48.68|46.14|37.77|35.13|30.22|19.32|17.82|
2025-07-04 04:30:37|russ2000_0608|MTSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:38|russ2000_0609|PMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|19.59|17.18|16.46|16.4|17.54|18.13|18.57|16.57|16.24|16.75|18.26|19.53|23.09|24.92|25.14|19.88|21.94|22.79|23.97|22.02|21.43|22.09|21.29|18.55|15.36|16.33|13.47|16|15.36|16.9|17.47|18.06|17.38|16.26|17.85|19.24|20.04|18.41|20.71|21.5|22.25|22.58|5.68|16.82|16.07|18.17|19.6|20.79|19.75|17.64|16.88|12.9|13.15|13.52|11.98|13.32|12.09|15.34|14.52|13.77|14.28|12.98|14.63|12.44|
2025-07-04 04:30:41|russ2000_0610|EGBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8818|2.9339|2.864|2.9339|2.9339|2.9339|2.9341|2.7916|2.749|2.7106|2.9237|2.9691|5.3792|5.6237|4.9636|7.7021|7.1153|5.8683|6.68|6.724|7.3353|7.4331|8.641|9.5848|8.8122|9.2914|10.0249|12.4348|12.9943|15.2448|14.7171|14.9396|16.1856|15.4545|14.3802|13.5702|13.6529|10.9587|10|10.7851|7.6446|7.6364|5.2273|5.6818|7.9727|8.7091|9.5182|10.7727|10.7091|10.4364|13.1182|12.7727|12.0909|10.7|13.2182|15.2182|14.3182|15.2|18.1545|19.9|22.38|28.29|30.63|36.1|33.75|31.82|35.52|38.4|43.96|45.5|50.47|48|48.11|49.33|60.95|59.7|63.3|67.05|57.9|59.85|61.3|50.6|48.71|50.2|54.13|44.62|48.63|30.21|32.75|26.79|41.3|53.21|56.08|57.5|58.34|57.01|47.41|44.82|44.07|33.47|21.16|21.45|30.14|23.49|18.9|22.58|26.03|21|19.48|
2025-07-04 04:30:45|russ2000_0611|MDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:46|russ2000_0612|NBTB|price|0|||||||||||||||||||||||||||||||||||||12.25|14.5|14.25|14.5|16.75|16.75|17.5|18.25|17.5|16.5|16|16.5|16|16.25|16.5|17.5|17|16.38|16.88|18|19.5|26.88|26.38|27|28|25.38|23|23.38|20.88|20.5|17.31|15.5|14.5|10.69|12|14.63|16.69|19.3|14.3|14.49|14.74|18.07|17.27|17.07|17.43|19.36|20.25|21.44|22.5|22.34|23.43|25.72|22.41|23.64|23.58|21.59|23.25|23.23|23.26|25.51|23.43|22.56|21.74|22.82|22.2|20.61|29.92|27.96|21.64|21.71|22.54|20.37|22.88|20.42|22.07|24.15|22.79|22.13|18.62|22.13|22.08|21.59|22.07|20.27|22.15|21.17|22.98|25.9|24.46|24.02|22.52|26.27|25.06|26.17|26.94|27.88|26.95|28.63|32.87|41.88|37.07|36.95|36.72|36.8|35.48|38.15|38.38|34.59|36.01|37.51|36.59|40.56|32.39|30.76|26.82|32.1|39.9|35.97|36.12|38.52|36.13|37.59|37.95|43.42|33.71|31.85|31.69|41.91|36.68|38.6|44.23|47.76|42.9|41.55|
2025-07-04 04:30:51|russ2000_0614|CLDT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|18.43|16.99|17.23|16.47|15.83|10.5|11.22|13.29|14.22|14.4|14.96|17.28|16.47|19.85|20.65|20.92|22.48|22.44|29.61|29.07|28.1|21.8|20.48|20.38|21.98|19.85|20.6|19.39|20.24|21.01|23.11|19.18|20.69|20.71|17.85|18.83|18.89|18.08|18.37|3.76|5.87|7.62|11.32|13.16|13.6|12.39|13.82|13.71|9.97|10.48|12.19|10.28|9.32|9.61|10.66|10.13|8.4|8.63|9.17|7.22|6.92|
2025-07-04 04:30:54|russ2000_0615|ECOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:55|russ2000_0616|CATO|price|1||||||||||||||||||||||||||||1.3333|0.8889|0.8889|0.4444|0.3733|1.5556|4.3333|6.1689|7|5.4444|6.7778|8.2756|10.7778|12.4444|11.3333|15.3333|10.8333|7.5|6.8333|6.2533|5.2933|5.5|5.2533|4.0867|4.6667|6.3333|4|3.2067|2.6667|3.0867|4.8733|5.7067|7.5867|9.5|8.8333|8.8733|5.7267|7.5|8.3733|7.6667|6.8333|7.04|7.42|8|11.8333|11.7533|10.9533|11.3|14.2267|17.0667|13.0667|12.2333|11.8667|13.6667|16.0067|14.0667|13.9667|13.3467|13.9133|15.3067|20.2667|17.1333|21.16|19.98|21.59|22.63|24.32|22.89|22.57|21.61|20.68|20.08|16.37|17.25|17.89|15.52|13.23|19.22|19.88|19.71|20.45|23.75|23.28|26.45|24.44|25.51|27.82|25.63|26.81|27.83|28|28.38|27.57|24.01|28.15|29.97|27.96|28.49|30.86|35.67|42.4|39.34|38.41|37.76|40.33|36.59|35.77|29.67|25.39|22.56|17.01|12.86|11.88|16.21|24.9|19.28|14.85|15.16|14.37|17.49|16.04|11.26|7.19|6.12|11.37|13.4|16.5|17.63|16.52|13.55|12.35|11.91|9.94|8.25|8.5|7.13|6.76|4.82|5.12|6.53|3.35|2.36|3.02|
2025-07-04 04:31:01|russ2000_0617|UVV|price|0||||||||||||||||||||||||||||11.045|10.7|10.14|8.57|8.535|10.195|13.94|18.91|25.215|20.34|19.65|22.06|26.04|22.75|19.08|17.49|20.22|18.75|19.5|24.5|19.88|20.88|21|22.5|24.38|25.13|26.5|25.5|32.13|28.88|31.75|36.25|41.13|44.06|37.38|33.99|35.13|25.56|28.44|26.13|22.81|15.06|21.09|29.38|35|39.43|39.66|33.37|36.41|39.36|36.7|35.07|36.96|37.76|42.3|42.13|44.17|50.82|50.94|44.64|47.84|45.77|43.78|38.83|43.36|36.77|37.22|36.53|49.01|61.35|60.92|48.95|51.22|65.53|45.22|49.09|29.87|29.92|33.11|41.82|45.61|52.69|39.68|40.09|40.7|43.54|37.67|35.86|45.96|46.6|46.33|50.92|49.91|56.04|57.85|50.93|54.6|55.89|55.35|44.39|43.98|47.16|57.32|49.57|56.08|56.81|57.74|58.22|63.75|70.75|64.7|57.3|52.5|48.5|66.05|65|54.15|57.63|60.77|54.81|57.06|44.21|42.51|41.88|48.61|58.99|56.97|48.33|54.92|58.07|60.5|46.04|52.81|52.89|49.94|47.21|67.32|51.72|48.19|53.11|54.84|56.05|58.24|
2025-07-04 04:31:07|russ2000_0618|FARO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|11.63|12|10.56|3.16|4|6.38|5|3.44|2.94|4.06|3.13|4.75|3|2.5|2.71|1.9|2.24|2.56|1.6|1.43|1.89|3.12|7.08|12.58|24.98|22.99|25.67|20.34|31.18|23.54|27.26|19.49|20|14.25|16.43|19.09|24.04|28.87|31.86|44.15|27.18|31.18|25.17|20.37|16.86|13.44|15.53|17.18|21.44|25.75|18.71|21.81|32.84|40|43.8|31.55|46|58.33|42.08|41.32|35.68|43.39|33.82|42.17|58.3|53|49.12|50.75|62.68|62.13|46.7|35|29.52|32.21|33.83|35.95|36|35.75|37.8|38.25|47|58.4|54.35|64.35|40.64|43.91|52.58|48.35|50.35|44.5|53.6|60.98|70.63|86.57|77.77|65.81|70.02|51.92|30.83|27.44|29.41|24.61|16.2|15.23|22.53|21.51|16|19.14|25.36|27.3|43.92|
2025-07-04 04:31:11|russ2000_0619|EPAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:12|russ2000_0620|IOSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.905|10|6.875|6.94|6.125|6.25|5.625|5.19|4.875|3.905|4.69|5.75|5.8|8.125|9.125|9|9.425|12.675|9.445|7.9|7.245|6.95|8.7|9.845|14.925|13.165|10.62|10.405|9.265|9|8.335|8.135|12.815|12.71|14.85|23.275|28.82|29.605|22.78|17.16|21.2|18.82|12.06|5.89|3.77|10.75|14.75|10.09|11.36|9.38|15.23|20.4|31.94|33.61|24.21|28.07|30.38|29.61|33.92|34.49|44.28|40.18|46.66|46.22|45.23|43.17|35.9|42.7|46.39|45.04|46.51|54.31|43.36|45.99|60.81|68.5|64.75|65.55|61.65|70.6|68.6|76.55|76.75|61.76|83.35|91.24|89.14|103.44|69.49|77.25|63.32|90.73|102.69|90.61|84.22|90.34|92.55|95.79|85.67|102.86|102.67|100.44|102.2|123.24|128.94|123.59|113.09|110.06|94.75|84.09|
2025-07-04 04:31:16|russ2000_0622|ZIOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:17|russ2000_0623|NLNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:18|russ2000_0624|CSII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:20|russ2000_0625|ECPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|4.75|3.875|2.313|0.813|0.562|0.33|0.437|0.4|0.6|0.26|0.65|0.75|0.95|1.1|1.6|8.8|11.7|15.1|16.55|13.21|18.85|23.78|14.55|17|17.84|17.35|14.75|12.27|12.98|12.6|9.94|12.48|11.8|9.68|6.8|8.83|13.7|7.2|4.53|13.25|13.45|17.4|16.45|20.61|18.02|23.45|23.675|30.72|21.85|21.26|22.55|29.62|28.26|30.62|30.1|33.11|45.77|50.26|45.7|45.42|44.31|44.4|41.59|42.74|37|29.08|25.74|23.53|22.48|28.65|30.8|40.15|44.3|42.1|45.2|36.6|35.85|23.5|27.23|33.87|33.325|35.36|23.38|34.18|38.59|38.95|40.23|47.39|49.27|62.11|62.73|57.77|45.48|47.94|50.45|48.62|47.76|50.75|45.61|41.73|47.27|47.77|34.28|38.71|
2025-07-04 04:31:24|russ2000_0626|OXM|price|1.550621669627|||||||||||||||||||||||||||5.875|4.94|4.5|4|3.375|5.815|6.5|6.315|7.25|12.81|13.25|7.815|9.625|8.06|8.435|10.185|11.375|15.75|16.625|14.25|14.25|9.625|9.125|9|9.375|8.75|9.125|8.19|9.125|12.125|12.065|16.815|17.625|17.815|17.44|13.53|14.44|13.22|13.875|10.815|10.655|8.5|7.72|11.065|8.19|10|10.825|11.075|11.8|14.375|13.74|10.63|12.95|16.75|20.4|29.8|34.14|38.98|36.85|40.46|40.8|36.62|35.76|46.65|56.42|43.7|40.32|41.08|50.82|46.42|45.53|36.22|24.77|27.79|27.34|22.85|6|9.74|9.27|14|21.45|21.59|20.84|19.72|24.7|34.35|37.95|35.82|37.93|47.99|46.05|54.53|54.64|59.13|65.69|62.04|75.2|66.01|63.93|61.33|66.23|79.45|75.87|84.16|67.94|66.42|63.37|62.41|72.66|57.98|53.74|57.81|69|77.04|82.52|93.09|80.39|83.06|71.24|69.78|74.42|41.92|42.62|49.53|55.79|91.23|95.75|90.3|95.54|89.6|91.16|106.73|112.86|103.19|99.94|100.99|90.43|107.78|110.69|86.98|83.17|48.6|53.68||
2025-07-04 04:31:29|russ2000_0627|WSBC|price|0||||||||||||||||||||||||||||||||||||||||||||19.5|18.6667|18.5|19.3333|16.1667|16.6667|17.1667|19|18.6667|17.6667|18.1667|18.3333|21.6667|21.3333|26.42|29.75|30|27.75|26.88|27.75|29.5|30.13|30|25.5|26|19.31|24.25|21.44|23.5|18.25|25.09|21.5|21.13|23.9|23.71|23.81|23.39|23.47|24.03|23.5|27.66|30.35|29.13|29.08|31.97|27.51|30.02|27.5|30.41|32.81|30.99|29.22|33.53|30.87|29.5|24.98|20.6|24.71|17.15|26.62|27.21|22.83|14.54|15.46|12.34|16.26|16.85|16.34|18.96|20.71|19.66|17.31|19.47|20.14|21.26|20.71|22.22|23.95|26.43|29.73|32|31.83|31.04|30.59|34.8|32.58|34.02|31.45|30.02|29.71|31.05|32.88|43.06|38.11|39.54|41.02|40.65|42.3|45.04|44.58|36.69|39.75|38.55|37.37|37.79|23.7|20.31|21.36|29.96|36.06|35.63|34.08|34.99|34.36|31.71|33.37|36.98|30.7|25.61|24.42|31.37|29.81|27.91|29.78|32.54|30.96|31.63|
2025-07-04 04:31:34|russ2000_0628|SXI|price|0||||||||||||||||||||||||||||8.58|8.84|9.63|8.77|8.645|10.445|9.475|9.645|9.375|10.72|13.35|14.255|15.38|18.125|17.44|17.64|23.49|28.13|26.25|27|31.38|30|31.5|36.38|32.75|30.13|28.5|30|30.75|26.13|30|31.5|35.25|30.63|29.63|23.88|26.25|21.88|27.38|27|20.94|15.5|15.88|19.31|20.63|22.95|23.6|18.85|21.75|24.3|25.1|20.28|23.84|19.05|21|24.3|28|27|27.2|24.5|28.49|27.3|28.41|26.33|27.76|31.66|30.35|27.88|30.13|28.51|28.44|20.68|17.45|22.34|20.74|27.75|19.84|9.2|11.6|19.83|20.09|25.77|25.35|24.19|29.91|37.89|30.67|31.13|34.17|41.19|42.57|44.45|51.29|55.22|52.75|59.4|62.88|53.58|74.48|74.14|77.26|82.13|79.93|75.35|83.15|77.81|82.63|92.87|87.85|100.15|90.7|106.2|101.85|95.35|102.2|104.25|67.18|73.4|73.14|72.94|79.35|49.02|57.55|59.2|77.52|95.57|94.91|98.91|110.66|99.92|84.78|81.65|102.41|122.44|141.47|145.69|158.38|182.22|161.15|182.78|186.99|161.39|156.48|
2025-07-04 04:31:39|russ2000_0629|TBI|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|28.89|17.9|19.08|19.58|17.8|17.71|14.67|15.34|12.52|10.3|7.89|8.4|5.31|6.48|
2025-07-04 04:31:44|russ2000_0631|TIVO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:45|russ2000_0632|ARRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.94|5.13|9.1|8.25|14.28|11.2|9.64|6.7|5.3|4.5|3.13|5.93|6|8.79|8.34|7.48|9.73|7.39|5.75|7.13|6.83|9.36|8.02|8.35|13.28|12.02|11.89|12.91|8.5|6.53|5|7.29|3.82|2.97|3.09|2.38|2.72|2.44|3.2|3.12|3.05|3.02|2.3|2.21|2.03|3.22|3.55|5.42|3.53|4.12|4.515|6.46|4.71|5.21|4.27|3.79|4.75|8|7.06|5.18|4.16|2.94|3.43|3.64|8.79|9.13|8.47|11.52|12.51|16.76|18.5|14.67|14.43|24.45|46.12|||||37.46|45.1|29.65|16.29|18.13|15.92|13.32|11.73|18.17|18.97|18.72|20.42|25.02|17.37|12.34|10.71|7.21|5.9|6.13|6.37|
2025-07-04 04:31:48|russ2000_0635|SGMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|27.63|38.75|19.5|10.75|14.64|7.49|9.34|9.24|5.88|1.97|3.01|2.87|2.83|4|5.47|6.18|5.97|4.87|6|4|3.57|4.39|4.03|5.95|5.9|5.56|6.6|6.8|8.12|14.11|13.02|10.16|9.95|7.7|3.48|4.23|4.94|8.21|5.92|5.42|3.71|3.43|6.64|8.33|5.89|4.35|2.84|4.9|5.52|6.08|6.01|9.56|7.81|10.49|13.89|18.08|15.27|10.785|15.21|15.68|11.09|5.64|9.13|6.05|5.79|4.63|3.05|5.2|8.8|15|16.4|19|14.2|16.95|11.48|9.54|10.77|9.05|8.37|6.37|8.96|9.45|15.605|12.53|11.97|9.01|7.5|5.81|4.14|4.9|3.14|1.76|1.3|0.5998|0.5433|0.6702|0.3583|0.8661|1.02|0.6558|0.5413|
2025-07-04 04:31:52|russ2000_0636|SXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|11.56|11.51|14.21|13.5|16.12|15.74|16.42|14.07|16.61|22.7|21.92|20.57|22.45|19.58|14.94|14.4|7.81|3.76|6.16|5.92|7.33|11.9|9.15|9.4|9.04|11.36|10.55|13.64|11.6|8.19|8.49|8.22|6.3|6.04|3.32|3.14|3.49|4.28|6.82|6.87|6.39|6.73|8.84|6.97|5.82|8.48|8.79|8.02|10.14|10.56|11.29|9.74|8.68|10.94|9.13|7.99|
2025-07-04 04:31:55|russ2000_0637|CNSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:56|russ2000_0638|UBSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:57|russ2000_0639|RGR|price|0|||||||||||||||||||||||||||||3.6175|4.01|3.4775|3.485|3.6825|3.69|3.8575|4.7675|4.225|5.3725|5.84|6.755|7.52|7.955|10.255|8.97|14.875|14.75|14.065|14.19|15.94|16.19|15.625|13.69|19.25|23.25|19.63|19.38|15.88|19.63|18.94|18.44|20.63|16.75|15.63|11.94|10|10.69|9|8.88|8.75|8.88|8.19|9.44|9.82|9.8|10.38|11.98|12.75|14.15|12.2|9.57|8.76|10|10.32|11.37|13.51|12.11|9.01|9.03|6.93|8.37|9.2|7.01|7.98|6.25|7.74|9.6|13.45|15.52|17.91|8.28|8.24|7.06|6.94|5.97|12.33|12.44|12.94|9.7|11.99|14.33|13.64|15.29|22.97|21.95|25.98|33.46|49.1|40.15|49.49|45.4|50.73|48.04|62.63|73.09|59.8|59.01|48.69|34.63|49.63|57.45|58.69|59.61|68.38|64.01|57.76|52.7|53.55|62.15|51.7|55.85|52.5|56|69.05|53.22|53.02|54.48|41.76|47.03|50.91|76|61.16|65.07|66.07|89.98|73.78|68.02|69.62|63.65|50.79|50.62|57.44|52.96|52.12|45.45|46.15|41.65|41.68|35.37|39.29|35.9|
2025-07-04 04:32:02|russ2000_0640|SCHL|price|2||||||||||||||||||||||||||||||||||||14.06|14.625|15.44|17.125|17.375|18.375|22.5|20|19.75|17.875|22.5|23.5|25.25|27.625|30.625|34.625|34.875|31.125|33.875|37.25|16.5|14.875|17.125|19.095|19.815|20|19.375|23.815|24.625|24.25|19.815|27.44|25.905|26.625|32.095|36.375|42.75|39.95|38.93|43.45|50.15|47.59|42.18|44.49|23.46|31.13|28.99|33.18|32.02|28.24|29.25|32.94|35.48|37.52|36.47|33.27|29.42|26.32|30.06|33.32|34.79|31.77|34.08|35.24|34.87|31.1|26.1|15.27|11.01|19.6|24.36|25.21|29.4|26.15|23.43|28.1|31.4|27.24|27.76|27.07|30.57|26.95|30.55|28.06|30.1|30.24|29.51|30.54|35.28|31.88|35.04|35.5|37.01|44.45|43.21|42.72|35.03|39.05|40.26|44.09|45.06|42.53|39.43|41.12|36.41|44.99|42.04|46.21|42.31|33.09|35.07|37.13|32.09|29.4|22.5|23.72|28.8|33.68|33.24|37.64|42.08|37.53|45.91|41.12|45.61|42.48|43.45|37.99|39.44|36.28|31.88|26.38|21.89|17.27||
2025-07-04 04:32:08|russ2000_0642|VRTU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:09|russ2000_0643|AMAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:10|russ2000_0644|BYD|price|0|||||||||||||||||||||||||||||||||||||||||||20.12|13.37|15|14.75|12.88|10.75|13.13|17|14.88|11.63|11.13|15|9.38|8.25|5.63|5.75|8.63|6.63|7.19|5.75|3.63|3.31|4.25|7|6|5.81|4.94|5.63|4.94|3.44|3.37|5.75|4.45|6.5|15.04|14.36|18.67|14.05|12.75|17.26|15.26|16.14|22.89|26.57|28.15|41.65|52.15|51.13|43.12|47.66|49.94|40.36|38.44|45.31|47.64|49.19|42.85|34.07|20|12.56|9.36|4.73|3.73|8.5|10.93|8.37|9.88|8.49|7.25|10.6|9.37|8.7|4.9|7.46|7.84|7.2|7.06|6.64|8.27|11.3|14.15|11.26|13.2|12.13|10.16|12.78|14.2|14.95|16.3|19.87|20.66|18.4|19.78|20.17|22.01|24.81|26.05|35.05|31.86|34.66|33.85|20.78|27.36|26.94|23.95|29.94|14.42|20.9|30.69|42.92|58.96|61.49|63.26|65.57|65.78|49.75|47.65|54.53|64.12|69.37|60.83|62.61|67.32|55.1|64.65|72.54|65.83|78.23|
2025-07-04 04:32:14|russ2000_0645|SAIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.44|6.1667|7.7267|7.8867|10.2|11.9|14.6667|17.52|12.1133|15.0867|12.92|11.6533|10.4667|13.9133|19.3133|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|315.02|274.8|174.66|192.26|217.69|272.15|306.71|391.64|436.54|568|464.65|444.29|476.17|362.9|273.99|
2025-07-04 04:32:18|russ2000_0646|SEB|price|0.061302681992337||||||||||||||||||||||||||||||||||||141|145|176|161|244.75|254|216.5|188|181|178|180|182.25|285|276|254|264|238|213|198|211.25|250|247.5|300|322|365|340|300|318|298|264|270|224.44|177|180|204|175|179|189|258|224|300|276|291|214.75|202|208|266|255.5|335|322.51|519.01|695|1073|855|1719.01|1421|1594|1542|1140|1412|2260|2493|2000|1632|1565|1680|1800|1340|1010|935|1095|1351|1299.1|1460.01|1518|1854.05|2413|2387|2615|2198|1951|1990.42|2200|2281.33|2799.99|2745.98|2820|2730|2621.45|2438|2852|3072.87|4132|3600|3475|3368|3003.01|3003|2930|3385|4169.46|4234.01|4275|4400.12|4265|4007.05|3638|3865|4284.7|4495.58|4081.64|4219.09|2812.8|3011.1|2703.25|3445|3689.99|3577.99|4110|3850.02|4205.49|4224.99|4060.64|3746.38|3770.01|3941.07|3605|3506.95|3223.92|3310.11|3247.91|2766.01|2697.12|2585.98|2996.05|
2025-07-04 04:32:24|russ2000_0647|AEIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|8|7.75|5.38|5.38|7.5|15.38|28.31|14.94|14.56|11.63|7.31|25|23.56|40.56|30.88|49.25|51|58.94|33|22.5|25.81|41.27|16.63|26.64|35.96|22.18|8.9|12.72|8.59|14.3|18.87|26.05|20.39|15.72|9.29|9.13|9.67|7.86|10.76|11.83|14.13|13.24|17.05|18.87|21.04|22.66|15.1|13.08|13.26|13.7|13.68|9.95|7.53|8.99|14.24|15.08|16.56|12.29|13.06|13.64|16.35|14.79|8.62|10.73|13.12|13.42|12.3298|13.8089|18.3|17.41|17.51|22.86|24.5|19.25|18.79|23.7|25.66|27.49|26.3|28.23|34.79|37.96|47.32|54.75|68.56|64.69|80.76|67.48|63.9|58.09|51.65|42.93|49.68|56.27|57.41|71.2|48.49|67.79|62.94|96.97|109.17|112.71|87.75|91.06|86.08|72.98|77.41|85.78|98|111.45|103.12|108.92|101.98|108.76|105.24|115.63|95.31|132.5|
2025-07-04 04:32:28|russ2000_0648|CSGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.5|13|10.125|7.69|8.44|15.44|18.905|20|22.625|23.44|22.125|39.5|39.44|26.19|27.41|39.88|48.81|56.06|29|46.94|41.19|56.76|41|40.45|28.47|19.14|10.9|13.65|8.67|14.32|14.81|12.49|17.18|20.7|15.41|18.7|16.29|18.98|21.71|22.32|23.25|24.74|26.43|26.73|25.02|26.51|21.25|14.72|11.37|11.02|17.53|17.47|14.28|13.24|16.01|19.09|21|18.33|18.23|18.94|19.94|18.48|12.64|14.71|15.14|17.28|22.49|18.1801|21.19|21.775|25.05|29.4|26.04|26.11|26.28|25.07|30.39|31.66|30.8|35.98|45.16|40.31|41.33|48.4|37.81|40.58|40.1|43.82|45.29|40.87|40.14|31.77|42.3|48.83|51.68|51.78|41.85|41.39|40.95|45.07|44.89|47.18|48.2|57.62|63.57|59.68|52.88|57.2|53.7|52.74|51.12|53.21|51.54|41.17|48.65|51.11|60.47|65.31|
2025-07-04 04:32:33|russ2000_0649|COR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6846|2.768|3.2761|4.0042|4.0042|4.0345|5.3995|5.8545|5.3085|6.0517|7.0906|7.0679|7.2954|7.9703|6.6052|7.8869|8.2964|6.1882|5.7484|3.6857|3.6401|7.5229|11.4057|12.2551|11.8987|13.4148|17.2112|15.4161|16.5684|18.4363|17.3252|13.1746|12.7356|16.8231|13.1116|13.621|13.2644|14.466|13.0291|14.2347|13.8975|16.7746|18.7516|20.0858|23.4189|20.3381|21.9294|21.813|25.5924|24.0011|22.665|22.435|20.49|19.995|18.825|17.83|16.33|17.74|22.38|26.07|28.92|31.75|30.66|34.12|39.56|41.4|37.27|37.19|39.66|39.35|38.71|43.18|51.45|55.83|61.1|70.31|65.59|72.66|77.3|90.16|113.67|106.34|94.99|103.71|86.55|79.32|80.78|78.19|88.5|94.53|82.75|91.82|86.21|85.27|92.22|74.4|79.52|85.26|82.33|85.02|88.5|100.77|96.92|97.76|118.07|114.49|119.45|132.89|154.71|141.48|135.33|165.71|160.11|192.43|179.97|205.38|242.99|225.3|225.08|224.68|278.09|299.85|
2025-07-04 04:32:37|russ2000_0650|QLYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|13.85|11.71|14.97|21.63|23.82|24.32|25.5|25.73|37.09|45.34|47.64|28.48|32.81|25.17|31.54|38.1|33.8|36.35|39.95|52.9|59.25|71.15|95.9|88.55|67.88|82.74|87.26|74.65|85.13|84.14|103.19|99.46|125.48|103.79|103.46|111.67|137.22|143.93|123.76|141.83|113.73|124.31|128.85|153.32|205.89|164.9|132.78|124.62|140.22|129.73|140.2|
2025-07-04 04:32:40|russ2000_0651|FSS|price|0||||||||||||||||||||||||||||5.0667|5.83|6.07|6.9967|8.0933|10.79|10.005|9.905|11.67|12.59|11.5575|10.8525|13.155|15.0075|14.85|17.1225|17.67|20.25|17|18.63|20.38|21.63|21.63|22.25|25.88|25.63|23.5|24.13|25.88|24.63|25.13|25.38|21.63|22.75|24.31|21.06|27.38|20.88|21.19|19.88|16.06|18.06|16.5|19.88|19.63|19.53|23.47|17.64|22.27|23.72|24|18.42|19.42|14.2|17.57|14.9|17.52|19.85|18.61|18.58|17.66|15.17|15.6|17.09|15.01|18.5|15.14|15.25|16.04|15.52|15.86|15.36|11.22|13.96|12|13.7|8.21|5.27|7.65|7.19|6.02|9.01|6.04|5.39|6.86|6.51|6.56|4.42|4.15|5.56|5.84|6.32|7.61|8.14|8.75|12.87|14.65|14.9|14.65|13.24|15.44|15.79|14.91|13.71|15.85|13.26|12.88|13.26|15.61|13.81|17.36|21.28|20.09|22.02|23.29|26.78|19.9|25.99|26.75|32.74|32.25|27.28|29.73|29.25|33.17|38.3|40.23|38.62|43.34|33.75|35.6|37.32|46.47|54.21|64.03|59.73|76.74|84.87|83.67|93.46|92.39|73.55|106.42|
2025-07-04 04:32:45|russ2000_0653|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|82.295|59.08|65.14|49.25|62.94|
2025-07-04 04:32:48|russ2000_0654|CHFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:49|russ2000_0655|RGEN|price|0|||||||||||||||||||||||||||||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|6.88|5|4|2.75|1.75|1.69|1.94|1.75|1.13|1.06|1.03|1.25|1.19|1.47|1.19|1.16|0.78|1.19|1.53|1.31|1.28|3.06|2.88|2.94|3.13|9.63|6.28|7.13|3.38|2.88|2.4|1.94|2.44|3.75|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|188.09|162.4|187.11|169.31|168.36|141.46|159.01|179.8|183.92|126.06|148.82|143.94|127.24|124.38|
2025-07-04 04:33:01|russ2000_0656|ENSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6885|2.7755|2.0713|2.5301|3.8536|3.7779|3.0944|3.3375|3.4958|3.5898|4.0693|3.9156|4.0257|5.4364|7.0443|7.3517|4.8079|5.7506|6.2277|6.4158|6.87|6.4388|7.4091|8.0628|9.4024|10.3888|9.8658|12.8998|14.7666|19.2235|19.3749|21.4604|19.686|19.6019|18.1892|16.7176|17.6173|19.0553|15.3553|18.3237|16.9362|18.5844|23.5374|31.8374|31.5767|32.6446|41.9453|46.4862|41.8359|44.25|35.15|40.9|54.81|73.88|90.78|88.13|76.77|85.07|87.23|73.92|85.64|95.26|91.76|93.4|93.08|114.19|123.72|121.18|152.03|134.72|129.59|153.57|
2025-07-04 04:33:04|russ2000_0657|FFBC|price|0||||||||||||||||||||||||||||||||||||||||||||15.352|12.4|12.112|12.4|16.875|17.125|17|17.25|17.625|17.5|16.125|17.5|16.25|17|20.125|24.25|24.125|29|25.88|29.25|28.94|21.75|22.63|23.5|21.38|18|19.69|15.75|17|15|17.08|15.51|17.65|15.72|19.57|17.81|16.39|15.86|15.83|14.75|15.95|18.5|17.72|17.08|17.5|18.25|18.9|18.61|17.52|16.64|14.91|15.91|16.61|15.11|14.99|12.78|11.4|13.45|9.2|14.6|12.39|9.53|7.53|12.05|14.56|17.78|14.95|16.68|18.48|16.69|16.69|13.8|16.64|17.3|15.98|16.91|14.62|16.05|14.9|15.17|17.428|17.98|17.21|15.83|18.59|17.81|17.94|19.08|18.07|18.18|19.45|21.84|28.45|27.45|27.7|26.15|26.35|29.35|30.65|29.7|23.72|24.06|24.22|24.475|25.44|14.91|13.89|12.005|17.53|24|23.63|23.41|24.38|23.05|19.4|21.08|24.23|21.77|20.44|19.6|23.75|22.42|22.22|25.23|26.88|24.98|24.26|
2025-07-04 04:33:10|russ2000_0658|JBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:11|russ2000_0659|SFNC|price|0|||||||||||||||||||||||||||||||||||||||3.5833|3.75|4.1667|3.75|4.1667|4.5833|3.75|4.2917|4.73|3.8333|4.25|4.5|4.5833|5.0833|5.5417|5.5217|5.7083|6.75|6.845|7.5|9|10.5|11.6575|11.875|9.125|9.2825|7.9525|8.0325|7.4375|6.25|6.4075|5.595|5.0475|5.64|5.9075|8.35|8.93|8.0375|8.1375|10.6475|9.295|9.1625|9.0125|10.055|11.5|13.785|13.77|13.015|12.79|14.475|12.41|13.555|14.26|13.85|14.88|14.505|14.505|15.7|15.035|13.795|13.17|13.25|14.865|13.985|17.8|14.735|12.595|13.36|14.405|13.9|13.785|13.13|14.135|14.25|13.545|12.83|10.85|13.595|12.915|11.625|12.1775|12.68|12.66|13.045|15.545|18.575|18.635|19.695|19.26|20.325|22.735|23.34|23.965|25.68|22.535|23.0925|24.95|31.075|27.575|26.45|28.95|28.55|28.45|29.9|29.45|24.13|24.48|23.26|24.9|26.79|18.4|17.11|15.855|21.59|29.67|29.34|29.56|29.58|26.22|21.26|21.79|21.58|17.49|17.25|16.96|19.84|19.46|17.58|21.54|22.18|20.53|18.96|
2025-07-04 04:33:16|russ2000_0660|CONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:17|russ2000_0661|AAON|price|0||||||||||||||||||||||||||||||||||||||||||||0.5783|0.7023|0.8709|0.7462|0.7538|0.6766|0.4173|0.388|0.3365|0.278|0.3073|0.3295|0.2856|0.4062|0.4905|0.5121|0.4425|0.6221|0.5706|0.4612|0.5449|0.6438|0.6731|0.7901|0.8416|1.0277|1.4339|1.4047|1.0354|1.1343|1.5188|1.7149|2.1483|2.3792|2.4718|2.2281|2.427|1.6724|2.4388|2.1663|2.556|2.6706|2.6588|2.2914|2.1162|2.1676|2.3388|2.4204|2.3546|3.1486|3.3791|3.0038|3.4607|3.441|4.1942|3.8973|3.9151|3.9565|3.8044|3.5931|4.1244|3.5793|3.9348|3.9664|3.8499|4.4681|4.6044|4.6459|5.5723|6.4988|6.4711|4.6667|6.0711|5.9822|5.5852|5.8341|6.1837|8.1748|9.8015|11.8044|14.2|12.3867|14.8978|11.34|14.9267|16.3533|15.0133|12.92|15.48|18.6667|18.34|19.2133|22.0333|23.5667|24.5667|22.9833|24.4667|26|22.1667|25.2|23.3733|30.7867|33.4533|30.6267|32.94|32.2133|36.1933|40.1667|44.42|46.6733|41.7267|43.56|52.9533|37.1533|36.5067|35.92|50.2133|64.46|63.2067|56.87|73.87|88.1|87.24|107.84|117.68|78.13|73.75|
2025-07-04 04:33:22|russ2000_0663|DIOD|price|0.075346594333936|0.6667|1.3087|1.0864|1.2099|1.0864|1.1358|0.8395|0.963|0.8888|0.7901|0.642|1.1605|1.1112|0.7161|0.7901|0.7407|0.6913|0.7161|0.4938|0.642|0.6173|0.642|0.5186|0.3704|0.3457|0.3209|0.4445|0.2963|0.2963|0.2963|0.2469|0.2963|0.2222|0.1975|0.2716|0.2963|0.2716|0.3704|0.2839|0.3827|0.358|0.4692|1.0864|1.4815|1.8025|1.3333|1.4073|1.1113|1.63|3.3087|2.6667|1.766|2.0493|1.1852|1.1852|1.5313|1.926|2.1853|2.4687|1.9507|1.7533|1.284|1.0367|0.9633|0.9753|1.6667|2.37|7.4073|7.2713|6.074|3.1111|1.6605|1.8173|1.7185|1.1457|1.599|1.5961|1.758|1.7778|2.0741|3.0124|4.0198|4.644|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|86.99|73.03|81.37|71.67|92.76|79.7|94.49|65.08|70.5|73.01|78.2|58.48|43.17|38.4|57.46|
2025-07-04 04:33:29|russ2000_0664|ESE|price|0||||||||||||||||||||||||||||||||||||||||||||6.065|5.375|4.125|4.815|3.69|4|4.565|4.44|4.69|6.75|5.69|4.69|5.065|5.315|6.315|8.815|8.44|8.25|9.5|5.125|4.53|4.5|6.405|5.565|5.815|8.375|8.5|8.69|10.345|12.48|15.075|12.45|17.245|19.355|17.5|16.15|18.5|16.4|22|22.635|21.825|23.06|26.68|33.88|38.325|40.175|50.4|50.07|44.49|50.65|53.45|46.04|45.44|44.82|36.26|33.24|39.94|39.72|46.92|48.17|40.95|38.7|44.8|39.4|35.85|31.81|25.75|33.26|37.84|38.15|36.8|25.5|28.78|36.77|36.44|38.85|37.41|40.86|32.38|33.23|34.26|35.19|34.64|34.78|36.9|38.98|37.41|35.9|36.14|38.98|39.94|46.42|56.65|58.1|59.65|59.95|60.25|58.55|57.7|68.05|65.95|67.03|82.62|79.56|92.5|75.91|84.53|80.56|103.22|108.89|93.81|77|89.99|69.92|68.37|73.44|87.54|95.45|103.63|104.44|117.03|107.05|105.04|128.98|133.21|159.12|191.87|
2025-07-04 04:33:35|russ2000_0666|CUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.01|10|10.1|10.27|10.5|
2025-07-04 04:33:36|russ2000_0668|CIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:38|russ2000_0669|NP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:39|russ2000_0670|ISCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:40|russ2000_0671|LTXB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:41|russ2000_0673|ADTN|price|0||||||||||||||||||||||||||||||||||||||||||||||3.4075|4.195|5.72|6.97|16.75|17.375|27.19|22.875|35.44|25.125|20.75|12.5|12.375|21.095|13.75|14.845|13.065|10.625|9.155|8.22|18.19|19.155|25.72|29.72|29.94|21.265|10.625|12.28|10.25|9.55|12.76|12.07|9.5|7.8|16.45|17.955|25.81|30.655|31.1|30.03|33.37|22.68|19.14|17.64|24.73|31.5|29.71|26.17|22.43|23.84|22.7|24.35|25.97|23.03|21.38|18.5|23.84|19.49|14.88|16.21|21.47|24.55|22.55|26.35|27.27|35.3|36.21|42.46|38.71|26.46|30.16|31.19|30.19|17.28|19.54|19.65|24.62|26.64|27.01|24.41|22.56|20.53|21.8|18.67|16.25|14.6|17.22|20.22|18.65|19.14|22.35|20.75|20.65|24|19.35|15.55|14.85|17.65|10.74|13.7|15.25|11.345|9.89|7.68|10.93|10.255|14.77|16.68|20.65|18.76|22.83|18.45|17.53|19.58|18.79|15.86|10.53|8.23|7.34|5.44|5.26|5.93|8.33|8.72|8.97|
2025-07-04 04:33:45|russ2000_0675|BPFH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:46|russ2000_0676|DENN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9.25|9.375|9.75|4.75|6.188|5|3.438|3.031|1.75|1.5|0.969|0.594|0.625|0.906|0.65|0.68|0.68|1.01|0.93|0.76|0.64|0.54|0.695|0.43|0.41|2.14|2.14|2.7|4.5|4.75|5|4.15|4.03|4.76|3.69|3.41|4.71|4.9|4.45|4|3.75|2.98|2.84|2.58|1.99|1.67|2.15|2.66|2.19|3.85|2.6|3.11|3.58|4.06|3.88|3.33|3.76|4.04|4.42|4.84|4.88|5.775|5.62|6.11|7.19|6.43|6.52|7.03|10.31|11.4|11.61|11.03|9.83|10.36|10.73|10.69|12.83|12.37|11.77|12.45|13.24|15.43|15.93|14.72|16.21|18.35|20.53|22.765|19.88|7.68|10.1|10|14.68|18.11|16.49|16.34|16|14.31|8.68|9.41|9.21|11.16|12.32|8.47|10.88|8.96|7.1|6.45|6.05|3.67|4.1|
2025-07-04 04:33:51|russ2000_0678|BLX|price|0||||||||||||||||||||||||||||||||||||||||||||42|37.25|31.63|32|31.25|25.5|33.13|40.38|46.5|49.38|56.25|56.13|50.75|47.25|43.13|44.75|41.38|37.63|30.75|16.13|16.63|26|26.75|22.88|23.63|26.5|27.69|27.75|34.56|30.79|36.77|29.05|28.05|21.95|12.55|2.06|4.55|5.25|7.97|12|19.23|18.2|15.68|15.35|19.94|20.44|17.95|16.98|18.3|17.01|15.63|15.62|16.96|16.64|18.8|18.18|16.31|15.4|16.19|14.42|14.36|9.37|12.43|14.22|13.9|14.36|12.49|14.45|18.46|17.46|17.32|15.23|16.05|21.11|21.43|22.09|21.56|24.74|22.39|24.92|28.02|26.41|29.67|30.68|30.1|32.79|32.18|23.15|25.93|24.22|26.5|28.18|29.44|27.74|27.38|29.44|26.9|28.5|24.61|20.92|17.3|19.92|20.83|19.94|21.38|10.31|11.5|12.15|15.83|15.13|15.37|17.54|16.6|15.58|13.27|13.06|16.2|17.38|22.06|21.2|24.74|29.62|29.67|32.49|35.57|36.6|40.3|
2025-07-04 04:33:56|russ2000_0679|ARI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.99|18.03|16.89|16.13|16.36|16.76|16.12|13.91|13.11|16.11|16.28|17.95|16.31|17.02|16.04|15.72|16.42|16.98|16.49|16.43|16.6|17.52|16.48|16.83|17.48|16.66|15.81|16.92|17.01|18.37|19|18.18|18.95|18.48|18.75|19.35|17.46|18.29|18.6|19.68|18.6|4.24|9.81|8.95|11.58|14.04|15.84|14.88|13.5|14.06|10.85|11.21|11.4|9.61|11.35|10.86|12.67|11.1|10.06|9.78|9.09|9.97|9.83|
2025-07-04 04:33:59|russ2000_0680|PRTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|6.44|11.68|20.22|27.49|37.16|23.11|22.16|18.73|38.14|53.79|43.43|70.17|42.21|39.2|63.01|51.84|55.01|53.24|67.62|36.14|36.52|15.4|13.16|8.89|12.13|9.74|7.8|15.85|9.6|10.51|9.93|13.82|22.66|45.33|78.89|47.72|37.83|27.15|30.04|59.68|48.07|68.64|50.98|38.47|25.59|20.53|21.66|15.14|12.97|6.07|
2025-07-04 04:34:01|russ2000_0681|FTK|price|0.13781512605042|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2704|17.9298|21.5158|31.1951|28.6844|35.8564|26.8913|86.0562|53.7862|32.2704|17.9298|17.9298|16.1366|17.9298|19.7226|4.0512|10.5016|3.6|2.1|1.8|1.65|2.85|1.65|2.55|4.05|5.55|7.95|27|27|38.55|66|75.3|87|59.07|59.4|85.5|117.6|178.44|304.8|87.54|112.32|110.28|29.7|9.42|12.42|11.28|9.66|7.62|12.18|7.02|10.86|50.46|57.48|56.58|44.64|72.12|81.84|58.62|66.66|98.1|96.24|117.48|128.28|167.1|168.06|173.1|132.96|88.44|85.74|102.72|108.6|43.98|56.7|85.2|70.68|76.74|72.06|50.52|29.52|36.6|21.42|18.6|10.86|19.44|21.42|18.42|11.46|5.34|5.3844|8.28|14.88|10.08|9.12|10.5|7.02|7.56|7.92|6.66|6.84|4.14|3.948|4.962|4.1899|3.74|3.44|4.44|4.96|8.33|6.96|14.81|
2025-07-04 04:34:06|russ2000_0682|IRBT|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|7.6|12.94|12.81|17.23|15.26|20.52|19.07|23.74|31.67|30.95|25.15|30.9|27.93|21.76|23.19|19.31|25.44|37.9|37.93|35.67|40.48|38.22|31.38|35.705|31.98|33.11|28.64|36.02|34.78|36.65|43.5|59.2|64.43|97.73|79.46|77.56|63.09|78.37|108.72|75.45|117.69|92.22|60.32|50.38|43.34|83.74|77.64|87.57|111.77|93.39|79.36|67.43|60.16|39.47|58.19|48.09|43.31|45.62|37.32|38.78|8.6|8.47|7.19|8.065|3.28|3.24|
2025-07-04 04:34:09|russ2000_0684|RP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:10|russ2000_0686|IIVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:11|russ2000_0687|SAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|4.815|8.625|8.22|9.905|17.25|15.5|13.75|13|9.75|9.44|10.69|8.31|6.88|7.8|19.1|13.6|23.44|29.98|25.75|17.7|14.87|14.7|21.91|24.06|22.92|25.05|22.15|20.05|24.8|22.71|21.26|22.22|22.28|27.76|22.18|23.09|29.04|28.5|28.97|23.94|19.36|20.55|12.89|8.46|3.98|1.6|10.16|10.5|10.39|11|8.56|9.83|13.24|14.01|14.65|10.79|14.81|17.91|13.67|18.98|20.89|22.16|21.14|23.8|24.48|22.48|26.68|24.51|27.04|24.9|23.83|20.42|22.76|18.48|17.11|18.8|22.9|20.05|19.45|20.4|18.45|18.95|20.6|19.35|13.76|14.81|23.35|31.41|31|13.28|31.91|40.16|38.57|49.57|44.74|52.54|49.45|42.51|36.63|43.3|49.27|54.34|47.67|47.76|56.21|56.94|54.47|58.48|63.35|56.96|79.93|
2025-07-04 04:34:15|russ2000_0688|ARCB|price|0||||||||||||||||||||||||||||||||||||||||||||14.75|13|12.5|14.06|12.13|10.63|9|11.88|7.88|8.75|7.38|6.38|4.25|5.13|9.13|11.31|9.75|10.94|9.38|5.75|5.84|6.81|9.94|12.38|12|10.5|9.94|15.38|18.31|15.75|23.05|20.71|28.82|27.79|25.48|28.69|25.98|25.42|23.61|27.47|31.46|26.65|32.92|36.62|44.89|37.78|31.81|34.87|43.68|39.12|50.21|43.03|36|35.55|38.97|32.66|21.94|31.86|36.64|33.69|30.11|19.02|26.35|29.94|29.43|29.88|20.75|24.23|27.42|25.92|23.73|16.15|19.27|18.81|12.6|7.93|9.55|11.68|22.95|25.67|33.68|36.95|43.51|37.3|46.37|37.89|31.8|25.77|21.39|21.59|16.25|19.02|27.65|26|20.6|33.45|35.75|32.05|45.7|48.55|34.26|30.79|28.11|30.45|27.6|17.52|26.51|31.06|42.67|70.37|58.19|81.77|119.85|80.5|70.37|72.73|70.04|92.42|98.8|101.65|120.21|142.5|107.08|108.45|93.32|70.58|77.01|
2025-07-04 04:34:20|russ2000_0689|SYKE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:21|russ2000_0690|NEWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:22|russ2000_0693|CROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.585|10.815|11.845|14.975|21.765|23.465|43.04|55.34|40.39|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|83.35|50.47|77.29|107.97|122.02|107.08|89.68|96.7|131.71|151.14|138.43|112.28|103.49|99.12|
2025-07-04 04:34:25|russ2000_0695|NCMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.5|255.4|287.1|225.9|243.9|229.8|127|115.6|101.4|140.9|132|161.4|168.9|180.8|166.6|175.3|198.9|171.9|165.6|140.6|120.2|155.2|144.3|151.3|140.4|152|166.5|186.8|199.9|147.8|170.7|140.9|142.2|151.6|159.95|139.2|154.4|147.7|144.4|147.5|146.2|123.6|74.3|66|68.3|57|84.7|90.8|64.8|73.8|62.5|84.5|72.2|30.2|30.1|32.9|38.7|50.3|49.8|30.5|27.2|25.2|9.565|9.4|2.501|1.321|2.7|4.49|4.27|4.24|4.29|7.06|6.48|5.75|5.23|
2025-07-04 04:34:29|russ2000_0696|RNST|price|0|||||||||||||||||||||||||||||||||||||7.1111|7.7778|7.8519|9.037|8.5541|10|11.8519|11.2593|1.7778|2|2|1.7778|1.5378|2.0741|2.1481|1.6296|2.6667|2.6667|1.9259|1.4459|0.8148|0.8504|0.8148|0.6104|1.0267|0.8889|0.4089|0.6089|0.3911|0.4978|0.4444|0.3333|0.8356|0.5289|0.2489|0.0533|0.0844|0.1511|0.16|0.1644|0.1644|0.3511|0.3333|0.3644|0.4133|0.3422|0.3822|0.9267|0.9|0.74|0.8067|0.96|1.34|1.6867|1.9|1.3867|1.5333|1.4667|2.15|3.18|3.25|3.05|2.85|3|2.83|2.59|2.38|1.35|0.75|1.4|1.22|1.13|1.28|1.15|1.3|1.67|2.64|3.3|2.36|15|16.28|15.71|19.605|19.14|22.38|24.34|27.17|31.46|29.05|29.07|27.05|28.93|30.05|32.6|32.85|34.41|32.91|32.33|33.63|42.22|39.69|43.74|42.9|40.89|42.56|45.52|41.21|30.18|33.85|35.94|35.01|35.42|21.84|24.9|22.72|33.68|41.38|40|36.05|37.95|33.45|28.81|31.28|37.59|30.58|26.13|26.19|33.68|31.32|30.54|32.5|35.75|33.93|35.93|
2025-07-04 04:34:34|russ2000_0697|TRNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|19.44|17.71|17.8|17.98|16.96|17.01|13.79|15.74|14.31|14.49|15.8|15.09|17.67|17.78|17.2|17.86|18.38|19.21|18.83|21.04|22.8|20.24|19.59|22.92|23.52|25.17|27.7|28.75|27.41|32.73|35.83|35.44|34.56|37.48|37.04|35.5|42.04|47.95|51.26|53.22|47.78|53.14|54.94|57.74|58.57|66.11|63.22|85.29|70.75|55.5|57.35|56.87|61.78|57.61|57.14|63.19|65.33|57.93|67.34|58.99|62.73|57.77|
2025-07-04 04:34:37|russ2000_0698|HA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:38|russ2000_0699|ACCO|price|0||||||||||||||||||||||||||||||||||||||||||||15.75|15|18.38|20.63|19.5|18|17.5|21.75|19.75|21.75|20.25|23.5|29.75|30.25|28.5|29.88|30|32.56|36.81|32.81|37.25|25.94|23.5|20.25|11.75|9.56|6.69|7.38|6.75|8.5|10.6|11.1|12.91|14.66|16.73|15.85|8.48|7.9|11.95|10.4|18|17|15.49|14.04|13.06|21|21.93|28.22|24.5|22.2|21.9|22.26|26.47|24.09|23.05|22.44|16.04|13.57|11.23|7.54|3.45|0.98|2.82|7.22|7.28|7.66|4.99|5.75|8.52|9.54|7.85|4.77|9.65|12.41|10.34|6.49|7.34|6.68|6.36|6.64|6.72|6.16|6.41|6.9|9.01|8.31|7.77|7.07|7.13|8.98|10.33|9.64|13.05|13.15|11.65|11.9|12.2|12.55|13.85|11.3|6.78|8.56|7.87|9.87|9.36|5.05|7.1|5.8|8.45|8.44|8.63|8.59|8.26|8|6.53|4.9|5.59|5.32|5.21|5.74|6.08|5.61|4.7|5.47|5.25|4.19|3.58|
2025-07-04 04:34:42|russ2000_0700|BKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:43|russ2000_0701|WNC|price|0|||||||||||||||||||||||||||||||||||12.4|15.84|16.96|11.76|12.16|15.92|18.9|16.9933|17.0133|21.8467|24.34|29.97|36.75|39|32.75|31.13|35.38|22.38|19|17.75|15.75|18.38|17.38|27.88|28.94|28.44|29|25.75|14.75|20.31|11.63|19.38|20.31|15|14.25|11.94|9.19|8.63|10.25|12.1|6.9|7.8|10|10|5.41|8.38|6.3|14.03|15.95|29.3|23.6|27.55|27.47|26.93|24.4|24.23|19.66|19.05|19.75|15.36|13.69|15.1|15.42|14.63|11.29|7.69|8.99|7.56|9.45|4.5|1.23|0.7|2.72|1.89|7.01|7.11|8.09|11.85|11.58|9.37|4.77|7.84|10.35|6.62|7.13|8.97|10.16|10.18|11.66|12.35|13.76|14.25|13.32|12.36|14.1|12.54|10.59|11.83|13.2|12.7|14.24|15.82|20.69|21.98|22.82|21.7|20.81|18.66|18.23|13.08|13.55|16.27|14.51|14.69|7.22|10.62|11.96|17.23|18.8|16|15.13|19.52|14.84|13.58|15.56|22.6|24.59|25.64|21.12|25.62|29.94|21.84|19.19|17.13|11.05|10.63|
2025-07-04 04:34:48|russ2000_0702|JOE|price|0|||||||||||||||||||||||||||||14.2917|12.4584|9.7501|9.2501|11.1667|11.4167|10.9167|10.0834|12.4167|12.4584|11.3333|12.625|13.7083|13.2501|15.375|16.875|18|16.5834|19|18.0826|20.6257|21.1667|21.2073|18.3333|19.2504|21.5004|21.3333|21.6672|24.6252|27.9167|33|30.1667|33.6251|27.3756|15.8661|15.5754|16.1153|17.9428|14.3294|16.1569|19.2304|19.9365|18.4413|22|22.81|26.89|25.85|27.75|30|30.02|27.6|30|27.2|31.2|32.08|37.29|40.69|39.6987|47.77|64.2|67.3|81.54|62.45|67.22|62.84|46.54|54.87|53.57|52.31|46.34|33.61|35.51|42.93|34.32|39.09|24.32|16.74|26.49|29.12|28.89|32.35|23.16|24.87|21.85|25.07|20.84|14.99|14.66|19.01|15.81|19.5|23.08|21.25|21.05|19.62|19.19|19.25|25.43|19.93|18.39|18.56|15.53|19.13|18.51|17.15|17.72|18.38|19|17.05|18.75|18.85|18.05|18.85|17.95|16.8|13.17|16.49|17.28|17.13|19.83|16.78|19.42|20.63|42.45|42.9|44.61|42.1|52.05|59.24|39.56|32.03|38.65|41.61|48.34|54.33|60.18|57.97|54.7|58.31|44.93|46.95|47.7|
2025-07-04 04:34:53|russ2000_0703|BGG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:54|russ2000_0705|STMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:55|russ2000_0706|VRTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.06|6.91|13.56|15.61|15.98|20.84|21.01|30.72|48.24|58.98|57.91|54.37|75.66|82.95|74.53|86.91|120.25|186.16|189.3|160.94|212|182.59|209.5|173.7|168.96|130.77|140.54|98.17|119.15|77.4|78.47|96.89|119.95|104.1|110.9|115.8|116.45|123.35|133.7|114.35|72.52|97.55|102.62|111.91|122.89|75|115.17|137.14|207.49|238.66|274.04|312.98|297.82|243.18|184.74|186.8|192.33|177.1|200.25|205.05|243.2|233.97|222.7|206.38|223.5|175.76|180|
2025-07-04 04:34:58|russ2000_0707|UCBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:59|russ2000_0708|NNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.66|24.07|17.45|24.66|26.95|33.25|32.75|36.61|40.15|42.03|40.4|31.13|27.58|24.11|25.1|18.76|13.33|11.03|11.55|12.86|12.58|8.5|10.98|13.22|17.58|18.79|20.75|23.32|23.45|21.25|21.46|18.8|24.64|26.46|22.53|23.68|29.14|33.62|36.3|38.35|40.59|40.12|40.92|43.22|46.51|47.23|43.23|35.78|31.86|39.84|33.67|39.52|52.88|42.49|45.95|51.81|53.63|52.24|61.22|57.01|48.21|55.07|57.99|63.73|59.49|42.37|46.35|60.68|67.75|73.9|75.69|79.81|97.02|87.69|78.7|78.44|91.14|90.49|99.17|89.68|86.13|93.33|100.15|111.94|104.32|113.93|113.44|
2025-07-04 04:35:03|russ2000_0709|STBA|price|0|||||||||||||||||||||||||||||||||||||5.5|6.5|6.0625|7|8.5|7.9375|9|9|4.75|4.6875|10.625|10.25|10|11.875|12.5|15.25|15.375|15.375|15.75|15.375|15.25|16.75|19.125|21.625|27.69|27.625|26.75|27.56|19.13|25.25|22.75|23.19|17.13|18.25|19|21.63|23.14|25.11|23.4|24.28|25.45|27|25.18|25.05|25.57|27.44|28.5|29.8|30.06|31.98|35.71|37.69|35.4|36.1|37.8|36.82|36.58|33.23|32.5|34.67|33.04|32.9|32.09|27.64|32.17|29.06|36.83|35.5|21.21|12.16|12.96|17.01|20.9|19.76|17.42|22.59|21.57|18.59|16.16|19.55|21.69|18.47|17.61|18.07|18.54|19.6|24.22|25.31|23.7|24.85|23.46|29.81|28.38|29.59|32.62|30.82|25.76|24.45|28.99|39.04|34.6|35.86|39.58|39.81|39.94|43.24|43.36|37.84|39.53|37.48|36.53|40.29|27.32|23.45|17.69|24.84|33.5|31.3|29.47|31.52|29.58|27.43|29.31|34.18|31.45|27.19|27.08|33.42|32.08|33.39|41.97|38.22|37.05|37.82|
2025-07-04 04:35:08|russ2000_0711|RUSHA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4667|1.1852|1.1081|1.1141|1.3719|2.0444|2.8119|3.5141|3.923|3.0963|4.5304|4.7259|4.2163|4.48|4.4444|5.2326|5.1407|5.0311|5.1111|5.6919|6.8978|7.8844|8.1244|6.9378|5.7556|5.6889|3.6222|3.9644|4.9422|5.9422|5.2133|5.8489|6.2756|6.7111|8.7733|8.6578|8.1644|7.0444|8.6578|10.0578|7.4933|8.4622|8.9689|10.8356|11.0933|11.6044|12.7156|14.08|15.0756|15.3156|14.3044|12.1067|11.6|11.1511|9.1689|8.0978|9.7556|10.3022|14.8667|14.2622|16.0044|20.5956|21.88|18.4311|20.4667|17.7689|14.5822|18.5822|15.7067|16.9778|20.8533|14.4667|17.2133|22.3467|26.9067|34.0733|28|30.34|35.2333|35.3267|32.7067|29.02|33.5267|35.3733|39.56|41.64|46.74|52.99|43.02|53.09|56.23|55.23|49.46|
2025-07-04 04:35:12|russ2000_0712|MDXG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3091|0.3091|5.41|5.4409|4.75|4.75|2.6|0.54|0.55|0.75|0.795|1.4|1.1|1.04|1.1|1.04|1.02|1|1.08|1.15|1.95|2.9|3.36|4.65|7.45|4.01|8.39|7.42|6.84|7.13|11|10.4|11.56|9.46|9.46|8.36|7.57|8.75|8.96|9.7|15.02|11.92|12.56|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|4.88|3.48|3.07|2.72|3.57|6.4|7.85|8.98|8.05|6.79|6.15|9.13|7.92|5.96|
2025-07-04 04:35:16|russ2000_0713|UBNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:17|russ2000_0714|TRNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:18|russ2000_0715|ALX|price|0.12111801242236||||||||||||||||||||||||||||48.88|47.87|32.62|20.87|28.75|25.5|32|30|15.38|12.13|17.38|32.62|56.87|57|57|58.63|52.25|53.38|53.38|51.5|52.5|51.5|60.88|62.5|66|73.88|70|73.5|69.25|66.5|73.56|87.5|93.69|90.19|84.75|74.94|67.75|73.19|72.25|73.19|63.5|65.5|74.44|76.44|61.05|61.04|65.19|60.21|60.45|67.05|69.6|64.25|63.85|73.27|87.35|107.4|160|155.95|170.65|197.6|241.5|229.47|279|240|289|279.25|273.68|364.75|411.7|384|354.1|401.95|354.5|356.3|354.74|350|170.38|218.08|275.54|264.92|299.13|317.82|334.17|375.84|406.95|439.29|401|433.7|393.88|389.63|427.27|443.96|329.69|307.99|302|321.76|360.99|345.76|363|442|456.58|431.22|405.47|394.89|380.55|382.67|429.27|384.27|431.86|434.81|434.99|411|381.23|393.35|370.48|315.01|376.17|379.63|374.5|345.4|275.95|315.26|251.79|243.19|277.3|277.24|278.84|278.78|256.23|248.17|243.51|234.89|193.75|186.07|193.37|187.99|217.14|211.56|242.3|227.03|209.16|206.4|232.78|
2025-07-04 04:35:25|russ2000_0717|OMER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.93|7.02|5.99|5.83|7.13|8.36|6.71|4.12|3.9|4.02|9.66|10.335|9.44|5.84|4.75|5|7.74|11.02|12.46|17.4|12.9|23.91|24.29|18.29|12.86|14.92|15.55|10.24|11.41|10.25|11.12|22.47|20.69|19.96|11.28|19.04|24.93|11.69|17.56|15|18.5|15.21|12.2|15.18|12.65|14.51|19.76|15.07|15.82|6.89|6.21|2.96|3.8|2.26|3.58|5.505|3.09|3.63|3.65|3.89|4|10|8.92|3.38|
2025-07-04 04:35:28|russ2000_0719|FOE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:29|russ2000_0721|UEIC|price|0||||||||||||||||||||||||||||||||||||||||7.75|11.375|12.625|14|9.875|3.625|3.625|3.25|2.19|1.94|3.625|4|3.75|5.815|5.815|3|2.75|2.25|3.375|4.125|5|5.765|6.25|5.75|5.375|6.25|14.03|11.565|23|24.25|24.56|24.19|15.44|16.5|18|15.08|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|31.24|25.57|19.67|20.81|10.14|9.62|9.05|9.39|10.01|11.62|9.23|11|6.12|6.62|
2025-07-04 04:35:33|russ2000_0722|SFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.65|21.08|21.1|21.04|18.91|19.36|16.89|16.97|17.27|19.52|23.8|27.25|29.74|27.27|27.8|25.28|29.63|23.17|10.18|7.02|11.18|12.13|13.97|18.2|18.47|18.8|21.51|20.15|17.41|13.54|9.35|14.98|14.64|16.88|15.93|16.45|14.6|15.23|16.31|17.62|18.49|18.7|14.5|14.63|16.37|16.4|16.54|13.65|14.28|14.7|14.9|14.25|12.75|14.2|15.4|14.1|14.9|13.65|11.2|12.35|12.32|14.24|14.64|7.92|9.38|8.88|6.03|8.16|7.63|7.71|8.14|9.97|9.58|10.34|9.3|9.43|9.12|10.78|11.62|12.97|13.71|11.1|10.15|8.38|8.51|
2025-07-04 04:35:37|russ2000_0723|LNN|price|2||||||||||||||||||||||1.4006|1.925|3.5537|3.4242|2.6037|2.9306|3.6216|4.642|3.3087|2.963|5.1358|5.6296|6.2717|7.9259|12.1482|10.0741|9.0741|9.1112|10|10.037|8.8889|9.037|9.6296|9.5556|8.5185|8.8889|8.815|9.333|10.222|10.519|14.111|17|17.222|18.2222|20.667|24|26|27.042|27.917|31|20.125|15|15.875|17.625|17.125|16.8125|16.8125|18.75|18.25|19.75|20.95|17.85|18.9|18.75|21.5|23.23|21.75|25.21|18.55|20.32|22.1|24.37|25.8|22.9|24.96|28.14|23.24|20.01|25.3|18.57|24.5|22.05|28.52|34.45|34.4|34.35|40.53|52.92|78.62|105|81.91|38.91|24.25|31.86|41.51|35.09|36.81|34.17|36.87|59.04|70.61|67.08|62.2|56.49|65.59|55.65|65.36|79.09|85.45|81.25|76.02|76.39|84.86|84.29|77.78|87.93|87.58|80.54|76.23|69.76|72.4|71.34|71.96|84.28|80.07|85.38|86.57|93.83|88.44|98.42|95.77|101.16|92.47|79.38|88.26|90.22|99.03|93.92|99.93|115.82|160.25|164.63|164.75|145.52|131.21|126|160.36|176.49|150.49|117.8|124.1|119.31|119.31|114.82|124.05|132.77|132.12|139.4||
2025-07-04 04:35:42|russ2000_0724|LORL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:43|russ2000_0725|KRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.68|52.24|61.6|58.04|60.8|60.8|61.4|60.04|59.08|65.92|74.88|83.84|76.08|74.32|61|58.6|50|44.2|19.04|10.56|10.84|16.32|17|19.32|17|19.64|22.32|21.16|19.12|15.32|18.56|20.24|19.6|21.24|21.64|26.68|22.2|24.4|26.32|24|24.28|25.03|28.93|28.87|24.74|23.93|26.4|27.2|27.58|27.32|23|21.25|19.17|20.16|19.54|14.67|17.31|16.78|14.45|15.78|14.75|15.95|19.04|9.43|11.26|12.23|15.02|19.38|21.95|20.52|21.54|22.18|18.25|18.89|21.17|19.93|21.89|22.56|23.11|20.82|21.87|26.7|25.29|22.08|23.07|
2025-07-04 04:35:46|russ2000_0726|LL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:47|russ2000_0727|GLOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:48|russ2000_0729|BANR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||91.0001|91.9101|94.5001|109.4101|116.4101|129.5001|132.1601|155.7502|173.2502|192.5002|184.1702|176.7502|158.4102|168.0002|136.0801|140.4201|122.5001|103.2501|127.7501|97.5801|109.8301|106.7501|112.0001|154.0002|135.2401|118.3701|153.5802|173.2502|141.4001|131.1801|111.3701|143.5001|145.8101|176.0502|205.0302|204.4002|205.8002|218.3302|188.7902|196.0702|186.4802|218.4002|238.0002|269.7803|287.2803|310.3803|290.8503|238.4202|240.7302|201.1102|161.2802|62.0201|84.0701|65.8701|20.37|26.74|19.11|18.76|26.88|13.86|15.12|16.24|16.52|17.5|12.79|17.15|22.03|21.91|27.1488|30.73|31.83|33.79|38.16|44.82|41.21|39.63|38.47|43.02|45.9|47.93|47.77|45.86|42.04|42.54|43.74|55.81|55.64|56.51|61.28|55.12|55.49|60.13|62.17|53.48|54.17|54.15|56.17|56.59|33.04|38|32.26|46.59|53.33|54.21|55.21|60.67|58.53|56.21|59.08|63.2|54.37|43.67|42.38|53.56|48|49.64|59.56|66.77|63.77|64.15|
2025-07-04 04:35:53|russ2000_0730|NR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:54|russ2000_0731|SNHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:55|russ2000_0732|AMBC|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|12.34|14.32|12.41|15.49|16.93|15.67|14.29|15.75|8.63|11.27|12.47|16.75|14.87|13.57|12.44|16.48|15.17|12.79|11.23|12.34|8.65|7.01|
2025-07-04 04:35:59|russ2000_0733|TPC|price|0|17|19.6875|18.75|21.5|21.0625|24|27.75|27.75|25.25|27.25|27.125|29.625|33.25|31|27.125|28|32.5|31|31.875|24.75|27.875|29|33.5|32|33.625|30.875|39.375|34.75|32|26|11.875|7.875|13|11.125|9.75|11.5|12.5|12.625|11.875|17.625|14.375|13|11.75|11.625|13.25|11|9.625|9.375|9.875|10.25|12.375|8.25|8.063|12|9|7.813|7|7.375|7.875|9|9|8.563|6.938|5.125|5.125|5.6875|3.5|3.875|4.4375|3.5|4.25|3|7.25|10|6.5|7|5.75|4|4.2|4.44|3.99|7.95|6.86|9.15|15.75|10.67|14.26|16.69|13.79|16.42|18.2|24.15|30.37|22.5|20.88|30.78|36.86|61.53|55.93|41.42|36.23|33.05|25.79|23.38|12.3|17.36|21.3|18.08|21.75|16.48|20.09|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|10.8|8.78|5.52|7.55|6.17|7.15|7.83|9.1|14.46|21.78|27.16|24.2|23.18|46.78|
2025-07-04 04:36:04|russ2000_0734|PJC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:05|russ2000_0735|PE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:06|russ2000_0736|REXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|13.72|13.19|14.07|14.3|13.84|15.97|15.81|14.58|13.79|16.52|18.13|21.1|23.05|22.71|22.16|27.44|28.45|29.41|28.88|31.28|31.5|29.12|35.81|40.47|43.95|45.67|41.01|41.43|45.89|48.48|50.75|57.88|57.19|79.19|75.85|57.9|53.02|53.28|57.35|51.35|49.44|56.98|49.88|44.46|50.51|38.71|39.42|37.16|
2025-07-04 04:36:09|russ2000_0737|MGRC|price|0|||||||||||||||||||||||||||||2.5313|3.625|2.9375|3.3438|3.75|4.125|3.625|3.6875|4.4375|3.3125|3.5|2.875|3.4075|3.375|3.625|3.625|4|4.25|4.125|4.25|3.8125|4.375|4.375|4.75|4.8125|5.625|6.5|6.4375|7.47|10.25|11.44|12.25|9.94|10.565|8.5|11|9.125|10|9|8.75|7.94|8.5|9.5|9.69|10.94|12.07|10.755|18.76|15.375|12.96|10.185|11.575|11.3|13.365|14|13.625|15.245|18.475|18.275|21.805|23.38|23.7|28.33|27.8|30.06|27.81|25.6|30.63|31.67|33.69|33.24|25.75|24.11|24.59|28.82|21.36|15.76|19.06|21.27|22.36|24.23|22.78|23.96|26.22|27.27|28.08|23.79|28.99|32.11|26.5|26.09|29.0984|31.1|34.16|35.7|39.8|34.96|36.75|34.2|35.86|32.91|30.43|26.69|25.19|25.08|30.59|31.71|39.19|33.57|34.63|43.75|46.98|53.69|63.27|54.47|51.48|56.57|62.15|69.59|76.54|52.38|54.01|59.59|67.1|80.65|81.57|71.95|80.26|84.98|76|83.86|98.74|93.31|92.48|100.24|119.62|123.37|106.55|105.28|111.82|111.4|115.96|
2025-07-04 04:36:16|russ2000_0739|IRDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|9.3|9.15|8.93|9.36|9.79|10.01|8.16|7.91|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|39.8|40.61|41.48|42.15|41.58|37.09|43.76|50.77|61.42|62.12|48.34|41.16|25.77|26.62|29.22|29.06|27.65|30.17|
2025-07-04 04:36:20|russ2000_0740|GLRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|23.41|20.62|20.77|18.37|22.99|22.99|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|7.05|7.54|7.51|8.2|9.47|9.92|10.97|11.25|12.06|12.97|13.7|13.9|13.57|14.4|
2025-07-04 04:36:23|russ2000_0741|BMI|price|0||||||||||||||||||||||||||||1.0856|1.1563|1.1638|0.93|0.8675|1.1169|1.0625|0.9456|0.9613|1.0625|0.9219|1.0231|1.0938|1.25|1.2888|1.2188|1.195|1.3519|1.3981|1.625|1.4925|1.4612|1.4769|1.6406|1.6563|1.6875|1.75|1.9925|2.3988|2.9063|3.7037|6.1325|5.0938|4.485|4.43|3.6563|4.4538|3.8363|4.3438|4.2813|3.7662|4.5313|3.1563|3.4537|2.875|3.5625|3.5938|3.1625|2.8037|3.4375|3.4375|3.8125|4.0125|3.8425|3.2188|4|4.7687|4.6563|5.5313|5.7062|7.49|6.625|10.325|9.835|9.81|14.245|13.5|12.595|13.85|13.275|14.13|16.025|22.475|21.6|25.265|23.475|14.51|14.445|20.5|19.345|19.91|19.255|19.345|20.24|22.11|20.605|18.495|14.465|14.715|16.995|18.775|18.195|23.705|26.76|22.275|23.25|27.25|27.55|26.325|25.225|29.675|29.97|31.745|29.03|29.295|33.255|36.515|33.51|36.95|36.75|39.85|49|47.8|47.15|44.7|52.95|49.21|55.64|59.69|53.7|64.93|53.6|62.92|65.37|94.06|93.07|98.12|101.14|106.56|99.71|80.89|92.39|109.03|121.82|147.56|143.87|154.37|161.81|186.35|218.41|212.12|190.25|244.95|
2025-07-04 04:36:28|russ2000_0742|CONN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:29|russ2000_0743|EBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0583|10.8328|12.7122|9.2744|7.48|5.1189|7.0267|9.9261|12.3911|23.1294|13.5811|13.6094|16.6789|11.7867|15.8572|14.875|16.4333|21.675|22.8461|20.655|14.8561|16.065|15.1772|14.2233|13.5811|15.1961|14.1383|13.5717|18.1428|22.6194|25.8683|20.8439|20.1261|24.8955|27.1622|31.8183|26.9639|36.3233|33.5467|37.1355|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|43.18|31.04|21.14|11.85|7.86|7.62|3.44|2.47|2.51|6.56|6.9|8.42|5.72|6.38|
2025-07-04 04:36:32|russ2000_0744|GSAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.799|210.2989|163.9492|154.7992|130.6493|121.4994|105.5995|42.1498|33.5998|2.25|5.85|16.0499|11.5499|14.9999|20.3999|25.4999|25.7999|20.8499|19.3499|18.5999|6.45|7.905|11.0984|4.221|7.245|6.375|4.8|8.85|14.7149|28.1999|37.1998|59.5497|57.4497|42.2998|50.5497|34.9498|22.9499|21.8999|22.1999|18.2999|18.1499|21.4499|23.9999|31.3498|25.7999|18.7499|10.5089|7.7715|7.56|6.996|6.45|8.3235|6.243|7.407|5.1|4.74|4.6515|5.7615|19.4999|27.8999|24.8999|18.7499|22.7999|18.7499|23.5499|19.9499|15.1499|16.0499|18.2999|25.6499|20.5499|16.1999|18.4499|29.2499|21.28|23.48|
2025-07-04 04:36:35|russ2000_0746|AKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:36|russ2000_0747|MNTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:37|russ2000_0748|SHEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9167|2.0417|1.8333|2.8125|3.3646|2.5833|2.9583|2.6771|2.5625|2.4333|2.9|3.2708|3.25|4.4767|4.2283|4.0467|2.2725|4.0167|3.2125|4.2717|3.7517|4.455|4.2683|4.9917|5.1667|6.625|6.86|6.64|7.4983|7.8333|7.245|7.835|7.8483|8.4717|10.88|11.99|7.42|6.51|11.035|14.025|11.4|10.145|8.975|10.175|9.4|8.87|9.085|9.365|9.03|8.51|5.57|5.24|5.575|6.805|8.8|7.655|7.615|8.34|12.05|12.835|16.145|15.23|12.405|15.625|15.58|17.115|21.405|21.525|26.75|39.06|27.21|27.3|28.05|30.7|37.2|33.8|36|32.7|38.75|44.25|44.36|38.52|31.77|41.61|49.25|49.29|44.435|43.25|48.81|48.51|31.58|25.5|23.58|22.2|17.02|15.88|19.02|19.43|20.61|21.62|17.37|16.33|14.11|12.61|12.57|13.66|
2025-07-04 04:36:41|russ2000_0749|STC|price|0|||||||||||||||||||||||||||||5.4567|6.1667|4.21|2.6267|4.75|3.8333|4.1667|4.5833|5.25|4.6667|5.4167|6.8333|9.0833|7.9167|9|10|6.3633|9.065|8.69|7.69|8.565|9.815|9.625|10.75|9.875|10.065|10.315|10.375|10.315|10.315|13.19|14.5|15.44|24.28|28.815|29|16.78|21.13|18.31|13.31|15.81|14.63|15.38|22.19|16.8|19.49|19.5|19.75|20|20.13|21.35|21.39|23.21|27.85|28.24|40.55|39.3|33.77|39.4|41.65|37.52|42|51.2|48.67|47.08|36.31|34.77|43.36|41.79|39.83|34.27|26.09|27.99|19.34|29.75|23.49|19.5|14.25|12.37|11.28|13.8|9.02|11.32|11.53|10.48|10.03|8.84|11.55|14.21|15.35|20.14|26|25.47|26.19|31.99|32.27|35.13|31.01|29.35|37.04|40.64|39.8|40.91|37.33|36.28|41.41|44.45|46.08|44.18|45.38|37.76|42.3|43.94|43.07|45.01|41.4|42.69|40.49|38.79|40.79|26.67|32.51|43.73|48.36|52.03|56.69|63.26|79.73|60.61|49.75|43.64|42.73|40.35|41.14|43.8|58.75|65.06|62.08|74.74|67.49|71.35|65.1|
2025-07-04 04:36:47|russ2000_0750|IMGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:48|russ2000_0751|LBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:49|russ2000_0752|AMSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|10.07|10.73|11.01|9.98|14.25|19.1|18.36|17.49|16.35|12.53|15.7|18.2|18.68|15.32|15.38|17.36|17.79|16.46|18.51|18.31|18.35|22.06|22.81|19.11|23.88|24.75|26.59|26.53|26.27|35.38|33.16|35.19|41.49|42.83|38.13|38.64|42.23|45.07|46.6|49.84|49.37|51.6|61.11|58.78|61.85|63.7|55.6|57.6|60.9|55.1|59.4|61.1|56.09|59.4|63.53|66|66.84|59.54|59.98|58.64|57.91|63.8|59.8|54.16|53.12|49.28|50.85|48.19|53.4|50.61|52.66|51.44|47.16|50.5|42.5|49.07|52.15|51.42|44.3|
2025-07-04 04:36:52|russ2000_0754|FCF|price|0||||||||||||||||||||||||||||||||||||||||||||5.0325|8.5|8.69|7.565|6.75|6.94|7.565|7.94|8.75|9.69|8.875|9.19|9.315|8.75|10.625|10.94|17.565|14.5|14.125|12.28|12.25|10.625|11.94|12.75|12|8.63|9.06|9.69|10|11.45|15|12.45|11.52|13.24|13.41|12.39|11.5|11.65|12.96|13.16|14.26|14.78|12.97|13.61|15.39|13.7|13.7|13.33|12.93|14.66|12.7|13.03|13.43|11.75|10.92|11.06|10.65|11.59|9.33|13.47|12.38|8.87|6.34|5.68|4.65|6.71|5.25|5.45|7.08|6.85|5.74|3.7|5.26|6.12|6.73|7.05|6.82|7.46|7.37|7.59|8.82|9.04|9.22|8.39|9.22|9|9.59|9.09|9.07|8.86|9.2|10.09|14.18|13.26|12.68|14.13|14.32|14.13|15.51|16.14|12.08|12.6|13.47|13.28|14.51|9.14|8.28|7.74|10.94|14.37|14.07|13.63|16.09|15.16|13.42|12.84|13.97|12.43|12.65|12.21|15.44|13.92|13.81|17.15|16.92|15.54|16.23|
2025-07-04 04:36:57|russ2000_0755|FRME|price|0||||||||||||||||||||||||||||||||||||||||||||13.5556|12.6667|13.1111|14.6667|14.4444|14.2222|15.1689|17.2222|17.1667|18.3333|16.5|16.3333|17.6667|19.6667|20.1667|21.5867|24.8333|27.6667|30.5|24.6267|26.13|24.5|23.75|23.78|26.25|20.13|21.19|22.13|22.69|23.06|23.93|23|24.02|26.21|30|24.7|22.79|22.81|24.2|25.59|25.51|24.05|25.95|24.65|28.3|25.9|24.85|25.83|26|26.52|24.31|23.65|27.19|23.72|24.03|21.56|21.84|28.54|18.15|22.8|22.21|10.79|8.03|6.97|5.94|6.96|8.48|7.63|8.86|8.26|8.94|7.05|8.47|12.34|12.46|15.01|14.84|15.47|17.15|17.33|22.722|21.64|21.14|20.21|22.75|23.54|24.7|26.22|25.42|23.57|24.93|26.75|37.65|39.32|40.14|42.93|42.06|41.7|46.4|44.99|34.27|36.85|37.9|37.635|41.59|26.49|27.57|23.16|37.41|46.5|41.67|41.84|41.89|41.6|35.62|38.68|41.11|32.95|28.23|27.82|37.08|34.9|33.29|37.2|39.89|40.44|38.3|
2025-07-04 04:37:02|russ2000_0756|HOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:03|russ2000_0757|CPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.12|37.38|47.75|54.44|50.63|48.13|64.5|49.88|67.13|67.38|41.38|37.38|44.13|45.88|65.56|33.8|42.05|41.64|50.69|57.64|45.47|35.64|39.49|33.9|34.52|33.5|38.09|38.03|45.66|42.65|45.99|40.11|40.05|43.17|44.51|44.75|41.77|35.8|39.38|37.43|42.45|37.92|36.42|47.6|48.2|49.85|49.85|49.85|49.85|49.85|49.85|33|32.5|36.1|45|45.1|46|42|34.5|43.74|37|37.5|38|41.6|46.5|50|49.11|70.65|66.16|62.4|57.88|59.2|61.47|58|77.59|71.84|78.99|98.8|103.38|110.93|100.87|115.97|122.5|122.81|130.67|119.98|62.12|46.96|45.82|40.88|33.16|10.27|13.25|13.21|34.67|36.32|29|21.91|22.41|8.77|4.99|5.84|9.06|14.24|14.26|13.42|19.54|16.56|12.44|13.87|13.56|15.32|21.5|
2025-07-04 04:37:07|russ2000_0759|VG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|10.3|15.58|
2025-07-04 04:37:08|russ2000_0760|HEES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:10|russ2000_0762|WAIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:10|russ2000_0763|SCL|price|0|||||||||||||||||||||||||||||||||||||8.095|11.25|8.6875|8.3125|8.25|7.905|7.3425|7.03|6.655|6.625|8.625|7.5|8.75|8.56|8.06|8.31|9.685|9.06|8.935|10.185|9.25|12.31|13.31|14.81|15.185|14.905|13.53|13.31|11.125|12.685|11.375|11.685|10.845|11.625|10.03|11.845|12.03|13.1|9.025|12.14|13.4|14.13|13.425|12.5|11.52|11.3|11.39|12.825|11.42|13.075|11.895|12.18|11.755|11.05|12.53|13.445|14.775|15.79|14.615|15.835|13.125|15.14|15.455|16.265|19.115|22.81|27.285|23.495|13.65|22.08|30.04|32.405|27.945|34.215|29.555|38.135|36.25|35.45|33.59|40.08|43.9|47.09|48.06|55.54|63.1|55.61|57.73|65.63|64.56|52.86|44.38|40.08|41.66|54.11|41.61|49.69|55.29|59.53|72.66|81.48|78.81|87.14|83.66|78.97|83.18|78.01|87.01|74|87.52|91.91|97.06|102.44|88.46|97.1|109|119.32|127.11|120.27|112.94|124.29|98.81|101.35|93.67|106.46|103.03|95.56|74.97|94.55|90.04|83.96|77.25|64.7|55.04|54.58|
2025-07-04 04:37:15|russ2000_0764|EIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.97|19.6|22.01|20.74|17.33|18|19.56|17.38|15.54|9.54|13.49|15.82|14.98|15.31|16.01|15.22|17.15|20.22|16.05|12.31|17.85|17.92|17.47|18.86|20.48|23.25|24.47|29.39|30.78|19.99|21.57|19.48|21.69|26.62|22.7|22.1|27.05|28.25|29.16|29.9|38.1|37.3|41.5|45.55|45.15|40.3|41.05|44.95|40.77|40.11|42.43|44.01|43.12|35.93|29.31|30.03|31.05|43.17|42.41|39.64|40.41|41.14|39.75|34.55|43.41|42.38|37.85|40.54|39|45.01|42.16|47.57|50.68|50.12|47.33|
2025-07-04 04:37:19|russ2000_0767|SMP|price|0||||||||||||||||||||||||||||11.04|10.49|8.82|6.62|6.38|8.02|10.32|11.66|8.52|9.23|10.39|10.67|11.85|15.47|17.11|19.19|23.76|16.25|17.75|18.38|19.63|20.13|20.25|19|15|16|17.88|14.25|13.88|13.13|13.75|23.38|22.56|19.19|22.25|24.38|24.06|20.69|24.5|19.44|16.13|14.88|8.5|8|7.38|10.6|13.3|11.7|13.9|14.6|16.95|10.81|13|11.1|11.1|10.1|12.15|15.68|14.73|15.11|15.8|11.7|13.2|8.11|9.23|8.88|8.34|11.99|14.98|17.07|15.03|9.4|8.16|6.12|8.16|6.22|3.46|2.75|8.27|15.2|8.52|9.92|8.07|10.53|13.7|13.83|15.23|12.97|20.05|17.74|14.08|18.42|22.22|27.72|34.34|32.16|36.8|35.77|44.67|34.43|38.12|42.26|35.12|34.88|38.05|34.65|39.78|47.76|53.22|49.14|52.22|48.25|44.91|47.57|48.34|49.22|48.43|49.1|45.34|48.55|53.22|41.57|41.2|44.65|40.46|41.58|43.35|43.71|52.39|43.14|44.99|32.5|34.8|36.91|37.52|33.62|39.81|33.55|27.73|33.2|30.98|24.93|30.72|
2025-07-04 04:37:24|russ2000_0768|TXMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|33.3333|33.3333|33.3333|33.3333|33.3333|33.3333|33.3333|1833.3333|1166.6655|1249.9987|2999.997|1683.3317|2499.9975|2333.331|1749.9983|2499.9975|2333.331|2499.9975|2583.3308|3749.9963|4166.6625|4166.6625|2833.3305|1683.3317|849.9991|2516.6642|2500|1833.3315|1683.3317|849.9991|1500|7700|5000|2200|550|155|250|61.5|75|85|125|137|167.5|153|85|154|136|270.5|363|247|279.5|211.5|320|373|361|550|321|430.5|328.5|303|330.5|284|316|293.5|255|349.5|306|191.5|276|124.5|192.5|123|53.5|65|70|61|76|59.5|35.645|19.905|20.005|9.92|6.83|5.24|3.52|4|3.33|2.46|2.29|1.81|1.72|1.1101|0.982|1.09|
2025-07-04 04:37:29|russ2000_0769|NAVG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:30|russ2000_0770|WIRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:31|russ2000_0772|NYMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||357.6|374|448|403.2|380|303.2|243.6|193.2|169.2|156|109.2|94.4|76.4|35.2|35.2|20.8|20.2|12.68|8.88|15.2|20.8|29.12|27.88|30.4|28.36|25.12|26.88|28.16|27.56|29.12|28.92|27.32|28.28|29.96|26.36|29.4|27.92|25.12|28.4|30.88|32.48|29.84|31.12|31.16|32.16|23.44|23.24|18.8|26.44|23.84|27.76|24.4|26.36|24.68|24.76|23.52|24.88|24.56|23.24|24.36|24.68|24.32|25.04|4.08|10.44|10.68|14.48|18.04|17.72|17.36|15.08|14.92|10.84|11.08|10.84|9.11|9.91|9.59|8.7|7.18|6.18|6.76|5.9|6.82|6.53|
2025-07-04 04:37:34|russ2000_0773|TISI|price|1.5222772277228|33.125|51.25|26.25|31.25|27.5|20.625|15.625|19.375|19.375|20|16.25|8.75|13.75|8.75|11.875|23.125|24.375|21.875|13.75|41.25|40|44.375|40|35.625|35|39.375|45|68.125|80|60|46.25|43.125|41.875|36.875|34.375|32.5|30|32.5|33.125|23.125|22.5|23.75|19.688|20.625|20|14.375|14.375|8.125|8.75|13.125|11.875|9.375|12.5|9.375|7.815|7.815|9.375|15.625|18.125|15.625|24.69|19.375|17.5|15.625|16.875|14.375|11.25|10.625|11.25|15|15|14.5|15.25|27|30|41.9|46.25|39.5|37.45|34.5|39|39.85|50|66.25|78.5|81.75|84.9|97.9|95|100.25|118.95|157|157.25|120.1|154.25|172.1|195.95|234.6|298.8|297.3|320.4|381.1|282.2|143.7|141.5|174.3|164|174|150.4|146.3|203.6|249.5|230|249.4|273.6|296.3|266.8|312.7|359.2|387.6|360.7|390|409.2|428.9|419.2|399.1|406.1|390.8|398|418.4|381.8|287.3|303.2|317.7|343|269|256.5|123.5|137.5|169.5|212.5|233|167.1|169|145.2|164.8|161.7|61.7|49.3|63.7|87.1|98.7|85|44.8|13.5|14.4|11.8|12.9|6.889|5.169|6.99|8.83|7.15|7.12|8.57|13.67|16.88|20.52|18.1||
2025-07-04 04:37:41|russ2000_0775|MTRN|price|0||||||||||||||||||||||||||||15.63|17.62|19.74|11.42|11.35|13.21|14.68|12.44|11.23|15.28|13.95|14.41|13.13|11.56|10.43|10.37|12.36|15.5|15.88|16|17.38|17.63|21.38|18.5|17.25|17.88|19|19.25|16.38|18.13|20.94|25.69|24.5|28.5|20.56|13.88|17.44|14.5|18.13|14.69|16.81|17.63|15.63|21.63|20.19|18.65|16|13.75|14.24|12.7|12.4|7.8|5.5|5.09|8.35|10.25|15.31|20.27|18.9|20.71|18.5|19.03|14.26|15.88|15.9|19.75|20.85|24.87|33.77|48.47|41.99|51.89|37.02|25.67|24.42|18.57|12.72|13.87|16.75|24.46|18.54|22.57|19.98|28.44|38.64|40.8|36.97|22.68|24.28|28.73|23.03|23.8|25.78|28.5|27.09|32.06|30.85|33.93|36.99|30.67|35.23|38.43|35.25|30.02|28|26.48|24.76|30.71|39.6|33.55|37.4|43.15|48.6|51.05|54.15|60.5|44.99|57.06|67.81|61.36|59.45|35.01|61.49|52.03|63.72|66.24|75.35|68.64|91.94|85.74|73.73|80|87.51|116|114.2|101.91|130.13|131.75|108.13|111.86|98.88|81.6|79.37|
2025-07-04 04:37:47|russ2000_0776|MMSI|price|0||||||||||||||||||||||||||||||||||||4.32|3.024|2.016|1.44|2.16|1.728|1.584|1.944|1.5494|1.296|1.4774|1.8374|1.2614|1.5293|2.16|2.016|1.944|2.1974|2.5574|2.232|2.448|2.2694|1.9094|2.0534|1.8|1.8|2.5574|1.728|1.9094|1.656|1.4314|1.7453|2.088|2.8454|1.872|1.8173|1.6214|1.7827|2.592|6.84|6.7248|7.272|9.2835|8.6895|8.964|8.5725|9|13.26|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|66.52|54.27|56.51|70.62|73.95|83.64|69.02|75.96|75.75|85.95|98.83|96.72|105.71|93.48|
2025-07-04 04:37:52|russ2000_0777|TPRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:53|russ2000_0780|IRET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4749|20.0811|22.8494|20.1|19.78|19.1989|
2025-07-04 04:37:54|russ2000_0782|EBIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:55|russ2000_0783|TMP|price|0|||||||||||||||||||||||||||||13.1667|12|10.7467|10.3333|11.3333|11|11|12.6667|13|15.3333|15.6667|16.5|17.3333|18.6667|24.6667|24|26|23.3333|24|24.6667|22|22.8333|22.3333|18.3333|19.3333|14.8333|17.3333|22.3333|22.42|23.8333|25.42|28.6267|33.69|38.63|34.5|34.63|34.38|32.5|31.25|28.88|25.13|24.75|29|28|31.35|39.5|38|40.25|42|48.7|42.9|44.1|45|44.65|45.75|46.05|45.5|47.5|46.29|53.49|42.55|43.4|43.25|44.8|48.15|43|45.45|45.45|41.86|37.4|39.7|38.8|49.2|37.2|50.5|57.95|43|47.95|43.7|40.5|36.48|37.75|39.66|39.16|41.55|39.24|35.78|38.51|40.06|37.68|40.52|39.64|42.28|45.19|46.22|51.39|48.96|48.18|44.08|55.3|53.85|53.72|53.36|56.16|64|65|76.41|94.54|80.55|78.72|86.14|81.35|75.76|85.88|81.19|75.01|76.07|81.6|81.13|91.5|71.8|64.77|56.81|70.6|82.7|77.56|80.91|83.58|78.27|72.1|72.62|77.58|66.21|55.7|48.99|60.23|50.29|48.9|57.79|67.83|62.98|62.73|
2025-07-04 04:38:00|russ2000_0784|ICFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|14.61|18.38|19.4|27.7|25.62|20.08|16.55|19.71|23.66|22.97|26.06|29.52|26.59|25.34|24.04|24.35|26|20.42|25.41|19.92|27.24|25.38|22.95|21.16|23.89|27.06|30.88|34.96|34.99|39.24|36.54|32.53|41.68|41.58|35.38|30.83|34.75|34.78|40.87|44|55.25|41.35|46.15|53.95|52.45|57.9|72.05|73.15|62.17|76.08|73.54|84.04|93.01|64.81|65.19|62.2|74.43|88.27|91.73|89.04|99.16|97.25|92.69|105.96|99.42|106.84|122.77|120.19|133.61|148.93|140.59|165.71|119.15|84.04|84.71|
2025-07-04 04:38:03|russ2000_0785|LXU|price|0|1.3462|1.7308|1.8269|1.1538|2.0192|1.3462|1.25|0.9615|1.1538|1.0577|1.8269|1.5385|2.4038|2.8846|1.8269|1.9231|2.4038|2.1154|1.5385|0.8654|1.25|1.4423|1.1538|1.0577|2.1154|1.8269|1.5385|1.3462|1.1538|1.3462|0.9615|0.9615|0.8654|0.8654|1.7308|0.9615|1.9231|2.9808|4.0385|5.2885|7.5|8.4615|8.5577|7.5|6.8269|5.6731|4.4231|4.8077|4.8077|4.7115|3.9423|3.3654|4.1346|3.6538|2.9808|3.4615|3.4615|3.1731|3.5577|3.1254|3.3654|3.1731|2.5962|2.5485|2.3077|1.1538|1.49|1.0815|0.6246|0.5769|0.6731|1.8746|2.9331|2.8385|2.3385|2|2.4|2.6|2.2154|2.1538|2.6154|3.1538|3.9231|4.9077|6.5231|5.3846|7.1385|6.1154|5.6615|5.6231|4.6923|4.7308|5.5385|6.3538|6.9231|8.9077|11.9618|16.4462|18.1923|21.7077|11.3385|15.2308|10.6538|6.4|7.6077|12.4385|11.9769|10.8462|11.7231|10.2385|14.2846|18.6615|30.4923|33.0154|22.0538|21.5615|29.9385|23.7769|33.7462|27.2462|26.7538|23.3923|25.7923|31.5538|28.7846|32.0538|27.4692|24.1846|31.7923|31.4154|11.7846|5.5769|9.8077|9.2923|6.6|6.4769|7.2154|7.9462|6.1077|6.7385|4.7154|4.0769|7.5231|4.2462|4.8|3|3.9846|3.2308|1.6154|0.8923|1.2462|2.6077|3.9462|4.6538|7.8538|11.05|21.84|13.86|14.25|13.3|10.33|9.85|10.23|9.31|8.78|8.18|8.04|7.59|6.59|7.8|
2025-07-04 04:38:10|russ2000_0786|ABCB|price|0|||||||||||||||||||||||||||||||||||||||||||||5.2624|5.4648|5.1612|4.8564|5.2614|6.2725|7.8266|7.6915|7.5563|9.9853|10.2549|9.108|10.8956|11.4693|11.2483|13.3244|11.8069|10.9636|8.4755|8.5177|8.2225|8.9393|8.6863|8.602|8.1972|7.7924|8.4502|7.59|9.3104|9.0271|10.9296|10.8082|11.8202|12.055|10.3791|10.4843|11.0834|11.4801|12.6298|13.0346|15.3581|16.4673|16.3297|16.9288|16.409|17.5651|18.6435|19.275|22.5976|22.481|26.4351|27.3775|23.7828|21.8301|17.5651|16.3701|15.6026|8.4522|14.4271|11.5125|4.5759|6.14|7.0019|7.0678|8.9851|9.66|9.35|10.54|10.16|8.87|8.71|10.28|13.14|12.6|12.59|12.49|14.35|16.85|18.38|21.11|23.3|21.56|21.95|25.64|26.39|25.29|28.75|33.99|29.58|29.7|34.95|43.6|46.1|48.2|48|48.2|52.9|53.35|45.7|31.67|34.35|39.19|40.24|42.54|23.76|23.59|22.78|38.07|52.51|50.63|51.88|49.68|43.88|40.18|44.71|47.14|36.58|34.21|38.39|53.05|48.38|50.35|62.39|62.57|57.57|64.7|
2025-07-04 04:38:15|russ2000_0787|CRR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:16|russ2000_0788|UVE|price|0.1380231522707|||||||||||||||||||||||||||||||||||||||12.5|6|7|9|8|4|4.25|1.75|3|1.75|3.12|3.125|1.25|1.25|1.25|1|1.125|1.75|1.125|0.688|1.5|1.25|2.125|2.0625|0.968|1.125|1.031|0.875|1.062|0.812|0.75|0.75|0.5|0.24|0.5|0.31|0.48|0.1|0.09|0.085|0.05|0.02|0.02|0.09|0.08|0.055|0.045|0.06|0.045|0.07|0.05|0.05|0.051|1.3|1.08|1.2|2.99|3.52|4.88|5.67|8.19|3.78|3.55|3.8201|2.68|3.76|4.07|5|5.31|5.06|5.05|4|4.55|5.42|5.41|4.27|4.22|3.89|4.14|3.2|3.95|4.85|5.98|7.86|7.84|12.7|14.63|12.06|17.5|25.59|24.02|27.42|31.55|17.8|17.61|21.74|21.3|24.5|26.05|23.85|23.85|31.9|32.45|44.4|41.98|31|29.79|24.81|27.11|17.92|18.23|17.51|12.47|14.34|13.95|14.16|14.77|13.49|12.56|12.65|10.04|18.22|15.42|15.53|15.66|20.32|19.52|19.81|19.94|23.7|24.24|25.96|
2025-07-04 04:38:22|russ2000_0790|BHLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|10.13|9.69|9.63|12.75|14.375|15.75|18.5|17.1|18.24|20.25|22.15|26.2|23.5|23.55|23|28.4|33.69|36.2|34.9|37.1|38.99|36.68|34.36|32.3|35.02|33.5|34.94|35.48|35.59|33.46|33.65|31.51|30.23|26|25.19|23.65|32|30.86|22.92|20.78|21.94|20.68|18.33|19.48|18.96|22.11|20.83|22.39|18.47|22.19|22.92|22|22.88|23.86|25.54|27.76|25.11|27.27|25.88|23.22|23.49|26.66|27.7|28.48|27.54|29.11|26.89|26.92|27.71|36.85|36.05|35.15|38.75|36.6|37.95|40.6|40.7|26.97|27.24|31.39|29.29|32.88|14.86|11.02|10.11|17.12|22.32|27.41|26.98|28.43|28.97|24.77|27.3|29.9|25.06|20.73|20.05|24.83|22.92|22.8|26.93|28.43|26.09|25.04|
2025-07-04 04:38:26|russ2000_0791|ASTE|price|0||||||||||||||||||||||||||||2.0625|1.72|1.6875|0.8125|0.8125|1.125|0.9375|1.0925|1.625|1.9375|2.1875|2.625|5.0625|5.75|6.125|7.25|7.69|8.94|7.125|6.625|6.375|6|5.69|5.625|4.94|5.065|4.625|4.375|4.75|5.065|6.22|8.44|8.375|12.75|17.25|21.315|27.815|30.88|40.75|24.13|18.81|26.56|25.38|10.94|13.19|13.06|17.25|13.01|14.46|17.57|16.09|10.78|9.93|5.81|8.72|10.3|12.3|16.11|18.83|19.12|17.21|22.05|23.19|28.39|32.66|35.9|34.12|25.25|35.1|40.25|42.22|57.45|37.19|38.76|32.14|30.83|31.33|26.23|29.69|25.47|26.94|28.96|27.73|28.53|32.41|37.29|36.98|29.28|32.21|36.48|30.68|31.61|33.36|34.93|34.29|35.96|38.63|43.91|43.88|36.47|39.31|42.88|41.82|33.51|40.7|46.67|56.15|59.87|67.46|61.495|55.51|56.01|58.5|55.18|59.8|50.41|30.19|37.76|32.56|31.1|42|34.97|46.31|54.25|57.88|75.42|62.94|53.81|69.27|43|40.78|31.19|40.66|41.25|45.44|47.11|37.2|43.71|29.66|31.94|33.6|34.45|41.69|
2025-07-04 04:38:32|russ2000_0792|EGHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.38|11.63|10.94|7|4.88|2.56|5.63|3.84|4.16|4.81|5.13|29.63|12|9|1.88|0.78|1.55|0.62|0.89|0.86|0.34|0.38|0.22|0.22|0.5|1.33|4.45|3.52|2.25|3.75|4.07|1.67|1.67|2.03|1.85|1.75|0.98|1.06|1.17|1.46|1.39|1.25|0.89|0.98|1.14|0.87|0.48|0.57|0.6|0.88|1.5|1.45|1.25|2.15|2.38|2.81|4.89|4.06|3.17|4.2|4.2|6.56|7.38|6.85|8.24|10.07|10.15|10.81|8.08|6.68|9.16|8.4|8.96|8.27|11.45|10.06|14.61|15.43|14.3|15.25|14.55|13.5|14.1|18.65|20.05|21.25|18.04|20.2|24.1|20.72|18.3|13.86|16|15.55|34.47|32.44|27.76|23.39|16.76|12.59|5.15|3.45|4.32|4.17|4.23|2.52|3.78|2.7|2.22|2.04|2.67|2|1.96|
2025-07-04 04:38:36|russ2000_0793|THR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12|15.55|17.21|19.7|19.91|22.44|22.48|21.89|20.65|22.74|27.5|24.87|26.32|24.43|24.36|23.82|23.84|21.69|17.26|17.83|18.7|18.35|19.59|19.9|18.74|17.62|23.64|23.54|23.3|26.62|19.33|24.98|25.44|23.41|27.01|14.46|14.78|11.34|15.56|19.4|17|15.83|17.23|17.82|14.8|16.67|19.8|24.98|26.67|27.51|33.17|30.08|28.85|29.85|28.71|28.4|27.03|
2025-07-04 04:38:39|russ2000_0794|MANT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:40|russ2000_0796|FIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|19.13|19.75|21.63|23.38|20.13|17.88|14.63|18|11.81|7.38|6.38|4|5.19|2.13|2.44|3.62|3.02|3.7|4.13|4.97|3.04|3.35|2.21|2.63|3.81|5.48|7.22|6.39|6.6|7.68|7.75|6.58|8.81|9.2|13.5|14.29|11.46|12.64|11.98|14.18|14.2|12.78|13.01|13.44|13.36|10.66|10.37|10.25|11.59|12.34|12.49|9.66|10.73|13.17|14.07|10.61|8.32|10.72|10.91|10.02|10.93|12.16|14.09|14.92|16.81|19.39|15.24|15.8|13.55|17.12|21.04|22.95|27.26|28.42|31.77|32.57|29.31|33.3|36.65|37.1|35.7|43.65|41.25|45.8|56.4|43.68|52.39|50.99|44.23|49.85|36.55|40.75|51.51|52.66|74.77|78.79|71.32|98.94|89.01|83.15|97.33|115.08|145.96|164.2|170.41|205.67|317.71|304.12|390.35|424.06|322.33|536.21|
2025-07-04 04:38:44|russ2000_0797|SAFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.98|12.98|15.01|15.52|17|18.55|19.99|21.04|30.77|32.1|33.47|35.65|41.25|43.8|44.19|49.21|50.97|38.93|41.65|36.56|37.76|33.44|39.39|37.93|35.59|31.08|29.91|33.6|36.63|37.76|37.75|42.37|48.77|45.3|42.1|38.48|40.76|41.82|41.56|45.73|46.03|48.65|50|52.79|53.99|53.44|51.82|53.87|62.3|59.44|59.88|54.83|53.34|57.23|61.47|66.77|74.55|69.65|68|75.75|79.3|77.9|88.6|88.7|81.63|87.14|95.6|102.89|94.54|79.51|75.17|68.16|77.9|84.33|80.41|78.43|84.9|89.63|97.1|82.76|85.84|71.45|71.91|70.01|76.32|80.86|74.79|82.1|81.96|76.52|79.39|
2025-07-04 04:38:47|russ2000_0798|VIVO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:48|russ2000_0800|LABL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:49|russ2000_0801|BRKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:50|russ2000_0802|AIMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:51|russ2000_0803|CSU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:52|russ2000_0804|OFG|price|0|||||||||||||||||1.2488|1.0338|0.9054|0.7888|1.4402|1.0907|1.1593|0.9501|0.8128|0.7889|0.8367|0.8128|0.8607|0.6216|0.6934|0.6934|0.8367|0.8846|0.9563|1.052|1.2098|1.3149|1.6533|1.939|2.3146|2.6303|4.7796|4.9149|4.554|4.3963|3.9905|3.2767|3.5468|4.5691|5.2302|4.9601|4.9601|5.7114|5.8983|7.5297|9.063|10.1893|13.0759|13.47|16.7388|16.6267|9.4536|13.6876|12.2123|10.5457|10.0539|9.6441|8.3054|6.311|6.7755|5.8193|5.8357|8.3054|8.8081|8.1306|11.2132|13.4136|11.6364|13.001|17.8512|21.2314|20.0496|23.3636|28.9545|24.6091|24.6|28.31|23.42|15.26|12.24|12.36|14.45|12.76|11.92|12.95|11.78|10.91|11.5|13.41|19.71|14.26|17.86|6.05|4.88|9.7|12.7|10.8|13.5|12.66|13.3|12.49|12.55|12.89|9.67|12.11|12.1|11.08|10.52|13.35|15.51|18.11|16.19|17.34|17.19|18.41|14.98|16.65|16.32|10.67|8.73|7.32|6.99|8.3|10.11|13.1|11.8|10|9.15|9.4|10.45|14.05|16.15|16.46|19.79|23.77|21.9|23.61|11.18|13.37|12.46|18.54|22.62|22.12|25.22|26.56|26.64|25.4|25.13|27.56|24.94|26.08|29.86|37.48|36.81|37.45|44.92|42.32|40.02|42.8|
2025-07-04 04:38:57|russ2000_0805|CNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|16.07|16.25|16.2|20.08|19.8|17.76|24.06|23.04|31.26|39.5|41.52|46.88|37.81|29.62|25.74|29.88|28.33|11.2|12.13|14.43|23.95|21.07|24.98|22.89|21.77|27|28.87|31.97|32.82|28.04|31.06|33.03|30.06|30.68|35.5|36.14|36.88|38.75|39.23|42.79|39.11|42.53|41.28|36.12|27.34|29.85|38.68|40.07|42.87|34.84|38.48|40.48|39.49|46.4|40.72|42.81|40.82|33.86|42.27|51.23|55.01|64.15|41.59|71.47|56.04|73.58|65.16|80.39|84.2|90.91|86.63|66.49|65.61|63.18|61.05|60.16|59.94|72.72|75.87|71.45|95.7|93.7|78.98|76.97|
2025-07-04 04:39:00|russ2000_0809|HY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.73|46.85|54.94|60.46|88.74|94.73|100.93|87.3|77.55|73.8|73.7|69.4|59.81|53.97|65.56|56.34|48.33|65.14|55.29|70.7|73.84|85.95|73.15|65.92|65.77|59.35|63.57|54.22|56.37|58.43|35.11|37.17|40.47|59.77|86.95|72.38|52.96|40.39|37.26|33.35|28.32|25.31|45.25|52.31|42.73|58.32|62.93|72.19|63.73|50.46|41.86|38.48|
2025-07-04 04:39:03|russ2000_0811|RGS|price|0||||||||||||||||||||||||||||||||||111.1112|115.5556|80|86.6676|68.8889|64.4454|88.8889|87.7778|85.5565|104.4454|93.3334|120.0001|115.5556|131.1112|133.3334|164.4401|171.1001|191.1001|213.3334|273.3401|416.66|346.6667|216.66|233.34|315|336.66|335|400|394.18|416.6667|416.6667|512.5|531.25|490|411.25|425|445|563.75|648.75|740|750|774|752|785|784|565.8|519.8|498.2|581|642|790.4|888.8|888.438|804.4|923|818.6|781.6|756.4|771.4|689.6|712.2|717|790.8|807.4|765|638.2|559.2|549.8|527|550|290.6|289|348.2|310|311.4|373.6|311.4|382.6|332|354.8|306.4|281.8|331|368.6|359.2|367.6|338.4|363.8|328.4|293.6|290.2|274|281.6|319.2|335.2|327.2|315.2|262|283|303.8|249|251|290.4|234.4|205.4|285.4|307.2|302.6|330.8|408.6|339|393.4|332|404.4|357.4|118.2|163.6|122.8|183.8|251.2|187.2|69.6|34.8|42.4|21.6|20.2|24.4|22.2|22.2|14.06|9.45|7.5|23|27.51|23.72|18.15|22.3017|
2025-07-04 04:39:09|russ2000_0813|AHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9000|9370|9400|10150|8470|9350|10970|10050|10600|11000|10840|12420|12250|12330|12460|12490|11910|10190|7780|6350|5240|3900|1240|1530|2300|3460|4710|7170|7890|8950|9480|10870|13010|6660|8430|9570|8180|8840|10350|12110|11280|12560|8350|11130|11140|11060|10950|10160|8150|7110|6560|5900|5050|6030|7760|5900|6340|6390|6830|6690|7210|6200|4100|4630|2770|3130|2870|1250|678.1|199|296|327|463|144.1|103.2|90.9|61.7|85.3|42.5|30.4|34.7|27.2|19.7|13.3|9.656|8.9|7.28|7.28|5.85|
2025-07-04 04:39:12|russ2000_0814|RAVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:13|russ2000_0815|PEGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0325|6.5|7.5325|5.0325|7.845|7.595|5.0475|4.5625|6.7825|3.845|1.04|1.3125|2.5625|1.945|2.8125|3|1.25|1.625|0.5775|0.8125|0.8525|0.6|1.0875|2.12|2.255|1.365|1.2775|0.9975|1.85|1.845|2.16|2.055|2.17|1.745|2.1325|1.345|1.475|1.4975|1.8275|2.04|1.605|2.1825|2.4675|2.3125|2.7325|2.975|2.9825|2.4075|3.365|3.2275|3.09|4.6425|6.595|8.6325|8.5|9.25|8.0275|7.7625|9.1575|9.4925|11.6375|7.6525|7.35|9.54|8.245|7.26|5.67|7.02|8.28|9.9525|12.295|8.83|10.56|9.555|10.385|10.875|11.445|12.305|13.75|12.69|13.475|14.745|18|21.925|29.175|28.825|23.575|30.325|27.4|31.3|23.915|32.5|35.605|34.025|39.825|35.615|50.585|60.52|66.63|57.17|69.595|63.55|55.91|40.325|23.92|16.07|17.12|24.24|24.65|21.705|24.43|32.32|30.265|36.545|46.6|34.76|54.13|
2025-07-04 04:39:18|russ2000_0816|LSCC|price|0|||||||||||||||||||||||||||||1.875|2.27|1.7083|0.98|1.625|1.8533|1.73|1.7917|2.5617|2.5|3.5|4.1667|4.5833|4.6667|5.4375|4.0625|4|4.6575|4.625|4.1875|6.14|8.595|10.1575|8.1575|7.095|6.0325|7.22|11.5|11.4375|14.125|16.2825|11.845|12.86|7.1025|6.1875|11.4775|11.39|15.5625|14.845|23.565|33.845|34.565|26.875|18.38|18.19|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|60.95|48.5|49.21|64.88|95.5|96.07|85.93|68.99|78.23|57.99|53.07|56.65|52.45|48.99|
2025-07-04 04:39:22|russ2000_0818|ELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:23|russ2000_0819|MHLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:24|russ2000_0821|CBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:25|russ2000_0822|CHCO|price|0||||||||||||||||||||||||||||||||||||||||||||32|27|34.5|35|29|26.5|26.5|25|22.75|24.25|23|23.75|25.38|32.75|34.5|39.88|42|47.38|46.5|40|32.5|29.5|29|19.25|14|12|5.88|7.19|5.75|8.94|13.06|10|12.04|15.35|23.41|25.74|28.26|27.37|29.26|33.17|35.06|34.59|31.58|32.89|36.24|29.54|36.52|35.73|35.95|36.79|36.14|39.87|40.89|40.45|38.33|36.41|33.84|39.9|40.77|42.25|34.78|27.29|30.36|29.81|32.31|34.29|27.88|30.67|36.23|35.36|33.03|26.99|33.89|34.74|33.69|35.84|34.85|39.79|38.95|43.24|46.33|44.86|45.12|42.13|46.53|47.03|49.25|49.3|45.64|47.78|45.47|50.29|67.6|64.48|65.87|71.91|67.47|68.56|75.23|76.8|67.59|76.19|76.26|76.25|81.95|66.53|65.17|57.61|69.55|81.78|75.24|77.91|81.79|78.7|79.88|88.69|93.09|90.88|89.99|90.35|110.26|104.22|106.25|117.39|118.48|117.47|122.42|
2025-07-04 04:39:31|russ2000_0824|FRAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:32|russ2000_0828|HIFR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:33|russ2000_0829|INFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:34|russ2000_0830|STOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:35|russ2000_0831|TUES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:36|russ2000_0832|CPK|price|0||||||||||||||||||||||||||||||||||||||||||||10|9.2533|9.3333|9.0867|8.5|8.8333|8.7533|9.3333|9.7533|11.1667|10.6667|11.6667|11.2533|11.5867|11.3333|12.2533|13.6667|12.2533|11.7533|11.96|12.2067|10.7067|12.3733|11.5|12.2533|11.2933|11.8333|12.0867|12.42|12.1333|12.5867|12.2333|13.2|12.8|12.6733|12.5733|12.2|12.5333|15.0667|15.28|17.3667|17.08|15.1333|16.7333|17.8|17.7333|20.3867|23.44|20.5333|20.8267|20.0533|20.0333|20.4333|20.6267|22.8267|22.6267|21.2333|19.76|17.1467|22.14|20.9867|20.32|21.6867|20.66|21.3667|19.8667|20.9333|24.1467|27.68|27.7467|26.6867|26.74|28.9|27.4133|29.1467|31.5733|30.2667|32.7|34.3267|34.9933|40.0133|42.1067|47.5533|41.66|49.66|50.61|53.85|53.08|56.75|62.97|66.18|61.06|66.95|69.2|74.95|78.25|78.55|70.35|79.95|83.9|81.3|91.21|95.02|95.32|95.83|85.71|84|84.3|108.21|116.08|120.33|120.05|145.81|137.76|129.55|115.39|118.18|127.99|119|97.75|105.63|107.3|106.2|124.17|121.35|128.43|120.22|
2025-07-04 04:39:42|russ2000_0835|BRKL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4874|6.8016|5.4298|5.2583|5.2012|5.2869|4.6582|4.4582|4.3438|5.2298|5.2298|5.2583|6.0585|6.4198|6.8587|7.5171|7.8006|11.5684|11.75|11.9|12.52|14|14.77|15.34|15.95|14.67|15.67|16.32|14.9|16.26|15.82|14.17|15.49|13.77|13.75|13.17|12.67|11.51|11.59|10.16|11.48|9.55|12.79|10.65|9.5|9.32|9.72|9.91|10.64|8.88|9.98|10.85|10.53|9.27|7.71|8.44|9.37|8.85|8.82|8.5|9.14|8.68|9.4|9.55|9.42|9.37|8.55|10.03|10.05|11.29|10.14|11.5|11.01|11.03|12.19|16.4|15.65|14.6|15.5|15.7|16.2|18.6|16.7|13.82|14.4|15.38|14.73|16.46|11.28|10.08|8.645|12.04|15|14.95|15.26|16.19|15.82|13.31|11.65|14.15|10.5|8.74|9.11|10.91|9.96|8.35|10.09|11.8|10.9|10.55|
2025-07-04 04:39:46|russ2000_0839|PRIM|price|0.012953367875648||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|7.33|7.42|7.49|7.92|8|7.9|6.44|3.89|4.676|7.43|7.36|7.96|7.83|6.25|7.68|9.58|11.69|13.1|12.59|16.54|14.52|12.35|14.01|22.25|21.76|20.8|27.04|30.15|28.11|23.88|25.69|17.65|19.24|17.61|19.68|24.29|23.73|18.81|19.67|22.9|23.31|25.07|27.58|24.61|26.28|28.36|21.31|20.68|22.03|20.05|20.91|14.14|14.1|17.14|18.495|32.53|33.31|28.63|27.38|24.82|23.51|21.76|19.31|24.14|24.54|30.61|29.66|42|45.01|53.45|61.03|63.64|61.29|84.705|
2025-07-04 04:39:50|russ2000_0840|AMKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|9.344|4.875|10.8125|7.875|10.25|16.125|28.25|53.125|35.3125|26.125|15.5156|16.3125|22.1|10.52|16.03|22.31|6.22|2.38|4.76|5.17|13.16|14.21|18.14|14.63|8.18|3.65|6.68|3.86|4.53|4.36|5.6|8.64|9.46|5.15|9.34|12.48|15.75|11.52|8.53|10.7|10.41|6.37|2.18|2.69|4.72|6.88|7.16|7.08|5.51|6.57|7.41|6.74|6.17|4.36|4.36|6.145|4.88|4.415|4.2408|4|4.21|4.281|6.13|6.86|11.18|8.41|7.1|8.835|5.98|4.49|6.08|5.89|5.75|9.72|10.55|11.59|9.77|10.55|10.05|10.13|8.59|7.39|6.56|8.54|7.46|9.1|13|7.79|12.31|11.2|15.08|23.71|23.67|24.95|24.79|21.72|16.95|17.05|23.98|26.02|29.75|22.6|33.27|32.24|40.02|30.6|25.69|18.06|20.99|
2025-07-04 04:39:54|russ2000_0841|DHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.2006|158.4006|159.0006|158.5206|163.8007|189.1208|170.4007|182.4007|177.6007|160.2006|121.5605|121.8005|88.3204|66.1203|53.8802|58.2002|45.1202|44.0402|47.0402|48.8402|49.4402|57.2402|57.2402|44.8802|24.2401|9.72|11.76|7.92|6.12|4.29|4.42|4.4|4.05|6.6|8.01|7.07|6.16|7.17|6.98|8.47|7.28|8.11|5.6|5.15|4.13|3.96|4.53|3.79|4.01|3.55|3.42|4.72|4.53|4.17|4.61|5.67|5.86|8.07|5.6|5.2|5.71|5.26|6.33|6.43|5.66|5.23|5.78|6.38|9.19|9.03|11.29|8|9.5|10.16|11.11|11.67|11.19|9.45|10.63|11.17|
2025-07-04 04:39:58|russ2000_0842|OPHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:59|russ2000_0844|ZUMZ|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|36.86|27.97|22.57|25.83|16.69|18.54|16.77|17.17|17.2|22.06|21.6|15.96|11.88|14.58|
2025-07-04 04:40:03|russ2000_0846|BH|price|0|||||||15.5504|16.7167|14.7729|13.2179|10.1078|10.8853|8.5527|9.719|8.9415|9.719|15.5504|13.2179|16.328|15.5504|18.2718|18.6605|24.1032|28.224|29.9346|37.2044|42.3361|38.1025|36.2209|46.0993|34.8096|13.1679|14.109|16.931|18.8156|21.7287|34.144|30.0063|26.9017|39.8338|35.2827|37.558|35.8509|45.5246|46.322|51.3292|52.5819|53.716|64.7388|71.6245|82.6436|89.3968|99.9956|99.9956|95.4467|129.9932|104.1664|124.161|129.5807|136.4556|160.4147|176.0437|146.3555|214.8411|182.2894|187.4977|101.5654|116.0142|108.1424|103.1237|91.6655|78.7751|98.5405|105.9883|113.4361|126.4984|160.9876|179.3207|126.0401|114.5819|104.7279|174.7374|170.7271|204.5287|220.5702|208.7683|195.7059|230.0805|221.716|213.3516|207.9662|194.2164|241.7679|173.477|193.5289|201.6642|192.1539|191.2372|171.9875|124.8943|90.176|72.5304|99.4571|68.1762|86.7385|100.1446|134.8629|185.6915|218.4333|164.3678|188.2868|235.0133|242.6559|224.0363|169.8047|210.9682|230.7967|221.3666|209.1464|223.4462|213.8041|235.1221|254.7346|312.7407|300.9198|261.0926|226.5067|266.34|276.0667|275.8333|243.8267|217.2133|247.8067|268.8933|290.68|315.4667|287.9867|266.4933|222.1933|276.2667|272.2733|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|144.61|122.7|115.6|138.8|169.2|197.14|166|164.93|189.68|193.38|172.01|254.29|216.54|292.21|
2025-07-04 04:40:09|russ2000_0847|PRFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:40:10|russ2000_0848|SKYW|price|0|||||||||||||||||||||||||||||0.5867|0.6475|0.5175|0.4792|0.5392|0.4492|0.41|0.5617|0.9033|0.5717|0.7433|1.1667|2.1325|1.9612|2.9588|4.1688|4.1988|3.0825|2.6825|1.5137|1.8013|2.7412|2.3025|1.5625|1.5925|2.2625|1.7375|1.6975|1.5962|1.9263|2.44|3.6675|4.5237|6.9475|4.7525|8.1325|7.185|12.44|10.955|14|19.565|18.53|25.625|28.75|23.25|28|16.72|25.45|24.93|23.39|13.1|13.07|10.33|19.08|17.32|18.07|19.32|17.41|15.05|20.06|18.59|18.18|26.82|26.86|29.27|24.8|24.52|25.51|26.83|23.83|25.17|26.85|21.12|12.65|15.98|18.6|12.44|10.2|16.58|16.92|14.28|12.22|13.96|15.62|16.92|15.06|11.51|12.59|11.05|6.53|10.33|12.46|16.05|13.54|14.52|14.83|12.76|12.22|7.78|13.28|14.61|15.04|16.68|19.02|19.99|26.46|26.41|36.45|34.25|35.1|43.9|53.1|54.4|51.9|58.9|44.47|54.29|60.67|57.4|64.63|26.19|32.62|29.86|40.31|54.48|43.07|49.34|39.3|28.85|21.25|16.26|16.51|22.17|40.72|41.94|52.2|69.08|82.07|85.02|100.13|87.37|102.97|
2025-07-04 04:40:15|russ2000_0849|SBSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0887|3.1372|3.2157|3.3301||3.4984|4.1507|4.6571|3.7752|3.9525|3.4711|3.5725|4.7886|3.9373|3.6181|3.5117|3.6979|3.799|4.1342|4.666|5.7487|5.8895|6.3822|7.4991|7.4405|7.2976|7.9333|8.766|8.6817|9.5717|9.6493|10.8651|11.0607|12.4188|11.8875|11.6936|10.8438|11.5225|12.1166|13.3683|15.9857|15.4107|13.7217|13.6594|13.8921|12.867|15.1373|12.1765|16.6403|15.5178|12.4803|15.8569|15.6142|13.6035|14.9555|14.2982|13.7522|15.3393|15.5795|15.1737|13.7671|16.5572|16.8936|18.0433|17.5055|16.9035|16.8634|20.1253|22.6199|23.0413|26.4461|25.6269|29.4232|25.5827|25.388|27.1591|25.5981|22.3182|24.223|30.1659|31.3951|36.7512|32.7512|34.94|36.36|33.68|34.74|33.68|34.8|31.75|33.23|32.38|34.11|37.14|30.39|27.72|24.43|31.03|38.51|38.23|38.29|41.82|40.83|37.42|35.36|35.99|33.2|26.16|28.7|31.32|29.23|27.61|33.43|31.76|28.96|29.43|
2025-07-04 04:40:19|russ2000_0850|AEGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:40:20|russ2000_0852|TOWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.284|5.852|6.9124|5.4985|4.7915|6.284|5.9698|5.852|5.4985|6.7553|7.0695|8.2886|12.4109|11.3112|10.8084|9.9915|10.8084|12.5051|14.4531|16.1812|18.3178|23.7534|22.8108|20.7371|20.8125|20.2187|20.8738|18.7864|21.2136|19.4078|19.2718|19.0777|18.3981|16.3107|18.0485|15.6311|14.2621|14.6214|21.3592|24.068|15.8544|13.5922|12.3786|11.3398|13.5534|14.0971|14.5243|15.4272|15.2039|12.9903|11.0388|11.8835|13.0971|14|15.33|15.49|14.97|14.72|14.42|15.39|15.51|15.71|13.58|15.12|16.08|16.29|18.85|20.87|19.19|21.65|24.03|33.25|32.4|30.8|33.5|30.75|28.6|32.1|30.85|23.95|24.75|27.28|27.805|27.82|18.09|18.84|16.4|23.48|30.4|30.42|31.11|31.59|29.94|27.15|26.83|30.84|26.65|23.24|22.93|29.76|28.06|27.27|33.06|34.06|34.19|34.18|
2025-07-04 04:40:24|russ2000_0853|NFBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6484|7.4489|7.1922|7.5486|8.6321|7.8908|7.6342|8.4183|9.2024|9.7797|10.6921|9.3449|7.734|9.5659|9.7227|9.9793|8.9529|10.293|9.9294|9.7726|10.963|10.9701|11.44|11.65|12.42|13.11|12.98|13.01|13.74|14.66|14.87|15.02|15.15|16.35|16.35|14.39|15.92|20.1|17.67|17.06|16.17|17.4|16.25|17.29|15.83|13.24|14.02|15.07|15.78|17.03|12.07|10.96|9.845|12.33|15.46|16.38|16.29|16.36|14.98|12.98|15|15.77|12.65|11.01|9.58|12.64|9.29|8.61|11.87|11.85|11.34|11.7|
2025-07-04 04:40:28|russ2000_0854|AMED|price|0||||||||||||||||||||||||||||||||||||||||||||||5.25|5.25|5.0625|5.0625|7.6875|7.125|6.09|6.5625|6|5.0625|5.4375|4.0275|4.125|5.1525|3.375|3.375|3.2775|1.5|2.1525|1.875|1.5|1.05|1.0275|2.1075|2.205|3.1875|3.255|4.785|4.5|4.5225|5.25|6.225|7.74|5.4225|4.53|3.435|4.2375|6.93|11.37|18.4275|24.78|22.4625|24.2925|22.6875|27.585|29.25|31.68|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|172.29|105.12|96.79|83.54|73.55|91.44|93.4|95.06|92.16|91.8|96.51|90.79|92.63|98.39|
2025-07-04 04:40:33|russ2000_0856|FBP|price|0||||||||||||||||||||||||||||||||||||||||||||53.8997|49.3998|52.6497|60.6497|58.5997|63.1497|89.9995|112.4994|111.8994|119.9994|114.9994|113.1494|129.9993|126.8994|129.3994|162.4992|170.2991|230.2988|129.9993|126.8994|150.9492|120.2994|112.7994|98.7495|103.7495|88.1496|92.7995|122.1994|118.1494|129.4994|134.9493|129.2994|142.4993|144.4993|187.1491|189.9991|169.4992|202.349|205.874|230.6238|296.6235|311.9984|305.6235|362.2482|476.3226|316.8734|301.1235|253.7987|186.1491|185.3991|139.4993|165.8992|142.9493|198.899|164.8492|142.4993|109.3495|152.3992|95.0995|165.8992|167.0992|63.8997|59.2497|45.7498|34.4998|36.1498|7.95|4.2|6.9|5|4.31|2.8|3.49|4.4|3.96|4.42|4.58|6.23|7.08|5.68|6.19|5.44|5.44|4.75|5.87|6.2|4.82|3.56|3.25|2.92|3.97|5.2|6.61|5.65|5.79|5.12|5.1|6.02|7.65|9.1|8.6|11.46|11.04|9.98|10.59|5.32|5.59|5.22|9.22|11.26|11.92|13.15|13.78|13.12|12.91|13.68|12.72|11.42|12.22|13.46|16.45|17.54|18.29|21.17|18.59|19.17|20.83|
2025-07-04 04:40:38|russ2000_0857|AMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.2164|126.9468|133.0177|126.0254|143.0456|189.4446|166.2993|131.5542|127.0553|156.9219|143.696|169.7684|192.1548|165.5946|126.5674|84.0169|76.4283|73.176|84.559|110.8481|67.3219|80.4936|51.3858|58.053|39.244|17.1286|23.2537|26.3434|12.4128|56.1016|307.2309|192.6426|151.5015|139.1971|73.9891|67.6765|33.8824|44.1177|38.9118|7.57|6.16|4.34|4.53|4.52|3.98|3.07|3|
2025-07-04 04:40:41|russ2000_0858|QDEL|price|0|||||||||||||||||||||||||||||||||||||6.62|4.63|3.75|4.37|4.25|4.5|4.25|4.5|4.88|3.25|3.31|2.44|4.5|5|5.5|7.13|5.63|5.13|3.88|4.5|3.88|3.25|4.94|3.63|3.03|3.13|2.56|2.44|2|3.19|4.38|6.88|7|5.25|4.31|5.03|3.28|4.61|4.75|7.69|6.61|6.89|4.47|3.47|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|112.46|97.18|71.48|85.67|89.09|82.86|73.04|73.7|47.94|33.22|45.6|44.55|34.97|28.82|
2025-07-04 04:40:46|russ2000_0861|NCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|3.1505|3.65|3.3|2.4|2.34|
2025-07-04 04:40:47|russ2000_0862|GTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5754|9.9191|9.9191|12.1811|14.5881|15.0252|16.921|18.0155|14.514|11.981|11.7069|12.3631|12.5822|11.8159|10.2843|8.5335|9.1358|12.8553|14.1789|13.2165|11.5798|9.0938|12.6823|11.6409|9.584|8.5335|7.8773|10.8535|10.2233|13.2338|12.7962|12.1573|10.4155|13.5664|12.6649|10.5556|9.2689|8.595|8.4|5.79|6.41|7.33|10.42|9.27|8.49|8.02|5.69|2.87|1.72|0.4|0.32|0.49|2.32|1.5001|2.3|2.41|2.01|1.87|2.07|2.64|1.56|1.62|1.89|1.47|2.28|2.2|4.69|7.2|7.85|14.88|10.37|13.13|7.88|11.2|13.82|15.68|12.76|16.3|11.72|10.85|10.36|10.85|14.5|13.7|15.7|16.75|12.7|15.8|17.5|14.74|21.36|16.39|16.32|21.44|10.74|13.95|13.77|17.89|18.4|23.4|22.82|20.16|22.07|16.89|14.32|11.19|8.72|7.88|6.92|8.96|6.32|5.2|5.36|3.15|4.32|4.53|
2025-07-04 04:40:52|russ2000_0863|DVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94|78.4|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|15.4|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|11.37|11.03|10.45|11.18|9.76|12.92|14.49|13.26|12.41|11.25|11|12.72|13.68|9.99|
2025-07-04 04:40:56|russ2000_0865|ARAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.01|22.7|22.13|14.99|15.22|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|1.64|2.23|2.35|4.26|5.18|4.62|3.5|4.79|3.27|2|2.16|1.98|2.91|3.78|2.83|2.97|2.6|1.65|1.9|1.94|1.82|1.22|
2025-07-04 04:40:59|russ2000_0866|NGHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:00|russ2000_0867|GFF|price|0|2.195|3.6914|2.5941|2.3944|2.2947|1.5963|1.9954|1.5963|1.4965|1.297|1.297|1.3968|1.6961|1.5963|1.3968|1.6961|1.8956|1.6961|1.6961|1.0975|1.297|1.1972|0.8979|0.7981|0.8979|0.7981|1.297|1.3968|1.297|1.4965|1.1972|1.1972|2.195|2.5941|3.6914|4.5894|5.7867|4.1904|3.891|4.8887|5.3876|5.7867|6.884|7.0836|6.9839|5.7867|6.2854|6.6848|6.784|6.3852|6.8841|7.1833|7.4829|6.4846|7.7823|9.777|9.5778|10.9254|12.9701|11.6725|12.7704|10.2263|6.9838|8.4803|5.4873|6.2355|6.3852|6.2355|6.2355|4.4397|6.036|6.2854|6.3054|8.7796|10.7111|13.1694|14.7059|15.8911|9.3503|11.9579|11.3257|14.0474|15.7682|17.7875|18.964|19.5654|18.525|23.705|18.7972|19.4908|21.5979|20.9043|21.8086|22.9148|20.957|22.3881|21.7296|19.122|13.2572|10.9306|7.5505|7.691|9.02|9.33|7.5|8.32|10.07|12.22|12.46|11.06|12.19|12.74|13.13|10.08|8.18|9.13|10.7|8.58|10.3|11.46|11.92|11.25|12.54|13.21|11.94|12.4|11.39|13.3|17.43|15.92|15.77|17.8|15.45|16.86|17.01|26.2|24.65|21.95|22.2|20.35|18.25|17.8|16.15|10.45|18.48|16.92|20.97|20.33|12.65|18.52|19.54|20.38|27.17|25.63|24.6|28.48|20.03|28.03|29.52|35.79|32.01|40.3|39.67|60.95|73.34|63.86|70|71.27|71.5|72.37|
2025-07-04 04:41:06|russ2000_0868|EIGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:07|russ2000_0869|RRTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350|355.5|271|369.25|368|374.75|382.75|359.75|449.25|394|452|431.25|591.25|687.75|683.75|664.5|623.75|708|569.75|576.25|631.75|681.25|462.5|236.25|320.75|191.75|188.75|271.5|156|176.5|237.25|200.75|65.5|53.75|20.88|13.26|10.5|9|10.06|8.76|4.55|2.3501|2.8|2.1|3.15|4.79|4.09|2.2|2.7|3.07|2.5|1.95|2|1.75|1.7|1.65|1.38|1.25|1.34|2.319|4.782|2.65|
2025-07-04 04:41:10|russ2000_0870|OFIX|price|0|||||||||||||||||||||||||||||||||||||10.88|9.75|9.88|10|9.75|10.5|7.75|8.87|10.5|10.5|11.5|11.5|17.75|17.13|15.5|7.38|9|11|8.75|8.25|7.75|10.38|12.75|11.75|13.25|13|11.63|14|15|14.88|13.63|14.31|17.5|17.88|24.75|19.13|22.56|26.83|28.5|37.1|40.33|35.15|26.46|28.15|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|32.7|23.54|19.11|20.53|16.75|18.06|12.86|13.48|14.52|13.26|15.62|17.46|16.31|11.15|
2025-07-04 04:41:15|russ2000_0871|USNA|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|79.45|72.36|56.05|53.2|62.9|63.04|58.61|53.6|48.5|45.24|37.92|35.89|26.97|30.53|
2025-07-04 04:41:20|russ2000_0872|CENX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||13.12|15.75|14.75|17.25|16.88|14.63|17.63|13.5|15|14.75|10.75|9.44|5.69|6.19|10.75|15|13.75|10.88|12.5|11.38|16|16.04|8.01|13.36|16.25|14.89|6.96|7.41|6.31|7|10.72|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|26.31|7.37|5.28|8.18|10|8.72|7.19|12.14|15.39|16.75|16.23|18.22|18.56|18.02|
2025-07-04 04:41:24|russ2000_0873|BCRX|price|0|||||||||||||||||||||||||||||||||||||||||||||5.5|5|5.5|4.63|6.25|9.63|10.25|9.25|9.38|16.38|12.75|16.38|11.88|13.75|8|7|7.5|7.81|7|7|6.38|8.75|24.25|29.5|27.31|28.69|20.81|6.63|6.19|6.45|3.59|3.96|4.57|0.87|1.22|0.96|1.52|3.64|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|16.26|10.58|12.6|11.48|8.34|7.04|7.08|5.99|5.08|6.18|7.6|7.52|7.5|8.96|
2025-07-04 04:41:28|russ2000_0875|CVGW|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.25|8|7.2|7.26|6.75|7.19|8.69|10.84|10.56|11.92|10.79|10.22|10.25|10.19|10.08|9.99|10.6|9.79|9.75|10.75|11.46|12.96|22.91|19.42|16.56|11.97|8.8|13.65|14.12|20.01|20.01|18.03|17.93|21.26|22.15|23.64|20.85|20.52|21.09|27.51|27.14|25.45|23.61|23.75|28.38|27.67|30.06|31.42|32.42|34.81|48.63|41.3|49.23|53.14|49.535|51.18|55.8|66.29|63.65|56.9|65.35|73.5|73.7|87.25|98.5|94.3|96.88|82.17|93.59|89.77|91.36|80.55|65.22|60.34|69.13|75.86|79.29|56.09|39.03|42.04|38.27|42.77|32.67|32.28|29.15|38.18|25.34|27.79|26.95|24.47|26.88|24.81|26.88|27.4|
2025-07-04 04:41:32|russ2000_0876|IPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||504|732.3|301.4|170.1|184.5|262.9|235.2|286.9|302.3|212.6|270.3|358.2|338.8|310.3|290|226.9|248.1|212.2|212.7|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|78.35|54.52|38.93|29.27|26.48|21.18|24.54|24.61|20.4|23.6|23.93|22.44|29.4|36.76|
2025-07-04 04:41:35|russ2000_0877|TGH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:36|russ2000_0878|ESPR|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|4.96|6.27|7.03|5.87|1.76|1.38|0.9859|2.83|2.62|2.31|1.68|2.28|1.5|1.01|
2025-07-04 04:41:39|russ2000_0879|NX|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1111|7.5|8.8056|11.3611|11.7222|9.6389|9.6111|7.2778|8|8.8056|8.3778|9.2|12.1556|11.5333|13.0094|16|15.6444|15.7956|13.6444|12.7822|14.0889|17.8|19.8756|18.1333|20.2222|22.5333|35.1467|33.64|40.6667|38.6067|41.4067|42.76|36.29|33.51|39.19|43.03|45.06|41.19|52.41|17|15.4|9.16|8.49|10.25|11.89|14.87|16.08|19|17.59|18.02|19.49|20.96|15.67|14.75|16.43|18.43|16.9|19.77|20.66|16.27|17.02|17.78|18.95|18.84|17.09|20.02|18.83|19.3|20.08|18.87|18.51|18.84|19.99|16.3|19.75|20.4|21.5|21.95|20.7|17.15|17.7|14.82|15.65|16.72|18.62|19.29|17.72|12.47|14.05|18.2|21.99|27.29|24.84|20.72|21.79|19.22|24.61|22.16|25.89|19.1|28.14|26.85|31.22|33.22|33.4|29.06|21|16.44|20.5|
2025-07-04 04:41:43|russ2000_0881|ORIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:43|russ2000_0882|LKFN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.948|3.1563|3.2083|3.521|3.8333|4.2917|4.5|5.0833|5.6043|5.9167|8|8.0417|8|7.6667|6.5833|6.1667|6|5.8333|5.9792|4.9792|4.4167|3.8333|3.5208|4.1667|5.4583|5.0833|5.2033|5.8733|6.715|9.6133|7.8967|7.8167|8.3333|10.1267|11.26|11.7733|11.2067|11.1667|11.3|13.2333|12.8167|13.56|13.78|13.46|15.5833|16.1933|15.6733|17.02|15.1333|14.18|15.4067|13.9333|15.1|12.72|14.64|15.88|12.7933|12.6667|13.7667|11.5|12.7|13.32|12.44|14.3067|15.12|14.84|13.7733|17.2467|17.3533|17.8867|18.4|17.2267|17.7933|18.5|21.7667|26|26.8133|25.44|25|28.98|27.0533|28.9133|30.1|31.08|30.52|31.34|35.42|47.36|43.12|45.88|48.72|48.49|46.23|48.19|46.48|40.16|45.22|46.83|43.98|48.93|36.75|46.59|41.2|53.58|69.19|61.64|71.24|80.14|73|66.42|72.81|72.97|62.64|48.52|47.46|65.16|66.32|61.52|65.12|68.67|59.44|61.45|
2025-07-04 04:41:48|russ2000_0883|HAFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||6.3368|6.3368|5.9379|9.8366|11.0237|11.8717|12.0888|15.3857|17.5837|21.7543|28.4636|29.2768|29.2768|36.3439|35.0143|26.5931|23.4906|26.8147|30.9943|33.4542|29.5184|26.2123|29.8984|30.308|36.0419|42.2018|47.5841|49.9083|53.211|68|68.56|60|66.64|68|69.8|79.48|79.08|106.72|118|120.8|143.76|132.4|133.6|143.6|142.88|144.48|155.52|156.8|180.24|152.48|136.48|123.92|68.96|59.12|41.68|40.4|16.48|10.4|14|13.12|9.6|19.2|10.08|10.24|9.2|9.92|8.56|6.64|7.4|10.12|10.48|12.81|13.59|16|17.67|16.57|21.89|23.3|21.08|20.16|21.81|21.15|24.84|25.2|23.72|22.02|23.49|26.34|34.9|30.75|28.45|30.95|30.35|30.75|28.35|24.9|19.7|21.27|22.27|18.78|19.995|10.85|9.71|8.21|11.34|19.73|19.06|20.06|23.68|24.61|22.44|23.68|24.75|18.57|14.93|16.23|19.4|15.92|16.72|18.6|23.62|22.66|24.68|
2025-07-04 04:41:52|russ2000_0884|MGNX|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|5.82|27.92|25.19|22.84|31.1|26.7|20.62|16.26|9.06|3.01|3.5|5.62|6.65|5.27|4.71|9.96|14.96|4.12|3.19|3.23|1.26|1.34|
2025-07-04 04:41:55|russ2000_0885|RTRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:56|russ2000_0886|UFCS|price|0|||||||||||||||||||||||||||||4.5556|5.037|4.6296|5.1111|7.4444|7.037|6.8889|6.6667|8.5926|8.4444|9.4444|9.2222|8.1667|8.1111|8|8.6667|5.6533|5.9511|5.9511|6.1733|9.5|9.75|12.3333|14|15.5|15.25|16|17.625|15.375|18.75|20.565|22.125|21.815|19.595|18.69|16.815|12.875|13|11.5|11.315|9.625|7.75|8.625|9.875|10.19|14.61|12.835|14.315|16.475|18.89|16.99|16.725|14.9|16.24|18.155|20.18|21.13|28.875|28.665|33.71|33.83|44.42|45.11|40.43|32.9|30.13|31.3|35.25|35.13|35.38|39.09|29.09|37.4|26.93|28.59|31.07|21.96|17.15|17.9|18.23|17.99|19.82|21.21|22.32|20.21|17.37|17.69|20.18|17.89|21.33|25.1497|21.84|25.47|24.83|30.47|28.66|30.35|29.32|27.77|29.73|31.77|32.76|35.05|38.31|43.82|42.43|42.32|49.17|42.77|44.06|45.82|45.58|47.86|54.51|50.77|55.45|43.71|48.46|46.98|43.73|32.61|27.71|20.32|25.1|34.8|27.73|23.1|23.19|31.07|34.23|28.73|27.36|26.55|22.66|19.75|20.12|21.77|21.49|20.93|28.45|29.46|28.7|
2025-07-04 04:42:01|russ2000_0888|SASR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:02|russ2000_0889|SSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:03|russ2000_0892|WSFS|price|0|||||||||||||||||||||||||||||1.98|1.0733|0.8233|0.66|0.66|0.7|0.66|0.4533|0.7|0.7|0.4533|0.99|1.1767|1.36|1.1133|1.38|1.3333|1.3333|1.1667|1.21|1.3333|1.96|2.5433|3|2.5433|2.46|2.7933|3.4167|3.8333|4.5833|6.1267|6.6667|7.1667|6.8333|5.3533|5.6267|4.8767|4.8967|4.71|4.21|4.1467|3.48|3.6467|4.2933|4.3767|5.7333|5.4933|5.7833|6.04|8.6233|9.3333|10.99|10.5333|12.6533|14.04|14.95|16.7233|16.1867|16.6667|20|17.52|18.2367|19.63|20.4167|20.9433|20.4833|20.73|22.31|21.4933|21.81|20.8|16.7333|16.4267|14.8667|20|15.9967|7.4533|9.1033|8.88|8.5433|13|11.9767|12.5033|15.8133|15.7|13.2167|10.5233|11.9867|13.6667|13.47|13.76|14.0833|16.2133|17.4633|20.0833|25.8433|23.81|24.5567|23.87|25.63|25.21|27.35|28.81|32.36|32.52|32.19|36.49|46.35|45.95|45.35|48.75|47.85|47.9|53.3|47.15|37.91|38.6|41.3|44.1|43.99|24.92|28.7|26.97|44.88|49.79|46.59|51.31|50.12|46.62|40.09|46.46|45.34|37.61|37.72|36.5|45.93|45.14|47|50.99|53.13|51.87|55|
2025-07-04 04:42:08|russ2000_0894|ATNI|price|0|||||||||||||||||||||||||||||||||||8.7|10.1|4.9|4.7|6.3|9.5|4.4|5.5|4.8|5.7|4.3|3.3|4.3|3.4252|2.7|3.25|4.9|4.3252|9|9.6|8.1|6.1|4.9|5|5.2|4.35|4.4|5|3.3|3.6252|3.6|4.2|3.9|3.65|4.75|3.7752|4.4|4.05|6.6|5.304|5.34|5.66|5.152|6.08|5.72|6.2|6.82|8.916|8.46|11.22|12.484|12.84|11.52|13|12.808|11.52|13.28|16.76|22.8|20.83|18.48|29.3|26.13|28.64|36.35|33.78|33.83|27.51|28|26.55|19.18|39.29|53.42|54.95|44.93|41.3|49.24|38.3725|37.19|38.36|32.88|39.05|36.36|33.73|42.98|36.71|48.51|49.66|52.13|56.57|65.92|58|53.9|67.59|69.22|69.08|73.93|78.23|75.83|77.81|65.04|80.13|70.42|68.44|52.7|55.26|59.62|52.77|73.88|71.53|56.39|57.73|58.37|55.39|58.71|60.57|50.14|41.76|49.12|45.49|46.85|39.95|39.88|46.91|38.57|45.31|40.92|36.6|31.56|38.97|31.505|22.8|32.34|16.81|20.31|16.25|
2025-07-04 04:42:13|russ2000_0896|COWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:14|russ2000_0897|KRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:15|russ2000_0899|NBHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|18.93|18.8|18.91|20.95|20.56|19.69|19.81|19.06|19.43|18.52|20.71|20.07|21.18|20.14|20.22|23.41|31.65|32.33|32.08|35.5|32.57|33.18|39.98|37.31|30.14|33.26|35.98|34.89|36.15|23.34|26.68|26.17|32.25|40.25|37.41|39.28|43.23|41.94|38.81|37.42|40.69|33.62|31.89|29.12|37.35|35.97|36.96|41.37|43.05|39.29|35.9|
2025-07-04 04:42:18|russ2000_0900|MYRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.07|9.9|14.6|21.29|22.67|18.09|17.81|16.5|14.69|20.57|24.67|22.6|18.45|19.54|17.67|16|20.6|21.52|24.28|19.15|24.21|25.37|25.05|24.82|25.17|27.81|29.46|30.96|26.01|21.18|25.31|22.89|29|39.05|39.7|30.865|26.75|35.77|34.36|36.02|31.74|27.68|35.46|35.54|32.29|32.99|19.55|29.64|36.54|60.04|69.8|90.02|98|107.52|101.7|87.74|89.22|90.36|120.5|136|138.61|145.95|160.54|138.86|100.69|152.3|124.34|177.76|
2025-07-04 04:42:21|russ2000_0901|FN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|15.66|21.04|19.25|24.48|18.76|15.03|18.11|11.55|12.66|12.97|14|14|14.17|20.35|20.24|20.6|14.83|17.35|19.64|19.03|19.02|24.19|28.91|35.54|43.26|42.33|40.58|43.47|37.88|28.47|33.36|36.03|45.59|49.59|53.02|48.71|54.48|65.4|49.38|59.2|61.68|77.86|87.8|96.67|102.54|120.48|104.67|81.03|97.31|129.55|114.24|126.35|152.55|196.3|192.72|245.87|230.89|221.24|222.86|298.93|
2025-07-04 04:42:25|russ2000_0902|NHC|price|0||||||||||||||||||||||||||||||||1.88|2.11|2.72|2.99|5.51|6.26|6.07|6.47|8.2|9.26|8.85|11.54|14.67|14.48|16.42|15.81|15.26|14.49|17.04|18.42|24.47|23.61|24.26|24.43|28.91|30.3|30.36|40.75|38.92|34|31.5|23|15.5|8.13|8|7|5.25|5.31|5.5|3.56|7.69|10.74|17.7|15.39|15.37|16.45|21.25|17.95|17.5|18.45|19.68|14.28|19.9|26|28.01|28.5|35.3|34.21|35.31|35|37.38|40.08|44.55|53.73|55.2|50.98|51.6|51.39|51.7|48.7|45.83|47.12|50.64|40.15|37.94|37.29|36.11|35.38|34.46|37.07|46.27|46.49|49.57|32.3|41.9|45.56|45.23|47.74|47.02|45.72|47.8|47.27|53.91|55.77|56.29|55.51|62.84|63.71|64.99|60.89|61.7|62.3|64.74|65.99|75.79|71.3|70.14|62.57|60.94|59.63|70.38|75.37|78.45|75.88|81.15|81.85|86.43|71.73|63.44|62.31|66.41|77.91|69.9|69.98|67.94|70.23|69.9|63.34|59.5|58.07|61.82|63.98|92.42|94.51|108.4|125.77|107.56|92.8|107.01|
2025-07-04 04:42:31|russ2000_0904|TRST|price|0|||||||||||||||||||||||||||||24.6833|24.7917|22.0833|20.8333|25.4167|28.125|27.9167|28.125|32.5|30.8333|31.6667|35.1563|42.8438|41.9271|47.9167|47.3958|39.0625|47.9167|44.2708|42.1875|43.2292|45.3125|54.375|55.325|51.725|48.125|59.375|53.45|51.875|53.45|68.125|68.125|70.95|65.625|67.025|75|62.5|67.2|73.825|66.25|58.45|62.5|61.55|60.95|64.4|66.75|68.7|62.85|64.55|65.85|52.9|53.9|48.15|55.3|61.8|65.75|67.3|65.5|64.1|68.95|57.45|65.3|62.65|62.1|60.85|55.1|54.2|55.6|47.9|49.4|54.65|49.6|44.45|37.1|58.55|47.55|30.1|29.45|31.25|31.5|30.85|28|27.8|31.7|29.65|24.5|22.3|28.05|28.55|27.3|28.55|26.4|27.9|27.2|29.75|35.9|35.2|33.4|32.2|36.3|34.4|35.15|29.2|30.7|30.3|32.05|35.45|43.75|39.25|38.75|44.5|46|42.25|44.5|42.5|34.3|38.8|39.6|40.75|43.35|27.05|31.65|26.1|33.35|36.85|34.38|31.97|33.31|31.93|30.84|31.42|37.59|31.94|28.61|27.29|31.05|28.16|28.77|33.07|33.31|30.48|33.42|
2025-07-04 04:42:37|russ2000_0906|HLIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.375|9|5.5|6.875|11.375|9.815|7.69|6.875|8.565|8.19|5.44|8.065|7.69|6.125|9.375|13.815|28.72|65.405|94.94|83.25|24.75|24|5.69|5.63|10|8.1|12.02|11.6|3.66|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|9.29|8.67|13.07|13.1|14.59|16.17|9.63|13.04|13.44|11.77|14.57|13.23|9.59|9.47|
2025-07-04 04:42:42|russ2000_0907|AMWD|price|1||||||||||||||||||||||||||||3.065|3.635|2.67|1.705|1.24|1.93|1.815|1.585|1.93|2.125|1.625|1.625|2.125|2.125|2.25|2|2.375|2.815|2.625|2.875|2.815|2.815|2.75|2.375|2|2.405|2.625|4.19|9.125|6.315|7.25|10.625|10.315|15.125|13.875|13|18.94|19.25|16.44|11.125|8.905|10.065|9.625|9.03|10.065|13.71|23.775|17.28|29.765|33.75|22.905|26.42|17.375|23.975|25.175|24.555|31.175|32.1|28.455|37.18|41.48|31.84|35.21|30.97|31.25|34.76|33.98|36.99|44.96|34.51|30.05|25.36|20.98|18.87|23.59|18.54|15.05|20.7|23.44|19.67|20.16|23.11|16.53|17.7|18.65|20.31|16.62|17.01|14.22|17.95|16.67|23|27.81|33.65|34.69|33.92|35.11|30.01|29.4|40.91|41.13|50.7|65.76|72.7|69|72.84|74.23|74.7|71.2|91.9|98.15|96.6|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|46.85|50.22|45.35|57.29|50.52|76.64|67.23|91.28|92.08|102.15|90.71|77.86|59|56.62|
2025-07-04 04:42:48|russ2000_0908|RECN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:49|russ2000_0909|CUBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5933|9.0043|10.505|12.3588|12.3853|15.1837|14.4422|14.9189|17.8762|18.9002|17.5054|16.6844|16.7551|21.4691|23.623|21.8398|24.3646|21.1689|21.3102|22.2812|32.3802|27.0659|24.6029|26.1478|23.2523|27.7544|26.4832|21.1601|16.2342|16.0753|17.832|18.397|21.1601|10.9111|10.1872|11.1141|18.19|31.56|39.17|37.48|64.04|54.71|34.36|30.5|28.34|18.23|29.15|31.96|55.77|52.89|45.47|45.38|47.71|50.14|51.96|
2025-07-04 04:42:52|russ2000_0910|GERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3227|6.614|12.5194|9.2124|7.0864|10.2801|7.7951|11.6974|8.8628|5.792|10.2801|9.4486|9.8643|9.921|11.9336|26.2198|30.2355|26.8151|14.5886|9.8643|13.228|9.0706|8.2203|7.1904|4.3275|3.685|3.4015|4.9983|6.9542|12.9351|9.4202|8.8817|7.6061|5.6597|7.5305|5.7731|7.3132|9.7037|8.1352|7.8518|6.5195|5.9243|8.2959|6.614|6.6518|6.9164|5.3668|4.6109|3.2598|3.7322|4.4125|4.2235|7.2471|6.1983|5.244|5.3668|4.7432|5.2251|4.9015|4.7715|3.7889|2.0031|1.3984|1.6015|1.6157|1.6157|1.3323|1.011|1.4173|3.1653|4.4786|1.9748|3.033|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|1.36|1.55|2.34|2.42|2.17|3.21|2.12|2.11|3.3|4.24|4.54|3.54|1.59|1.41|
2025-07-04 04:42:56|russ2000_0911|TR|price|0||||||||||||||||||||||||||||7.3063|7.6837|9.4348|7.5759|8.7878|10.4052|10.8904|12.5617|15.8224|16.12|13.668|17.0085|16.713|17.9789|15.6348|16.0122|15.3113|7.5284|6.3682|6.6852|6.6313|6.8211|7.468|17.0926|17.0926|15.7426|15.3674|15.2035|17.0926|19.3569|19.193|21.8887|26.9565|30.9202|33.1026|30.4587|33.7539|39.68|33.3226|28.3626|28.4143|27.1722|30.1913|33.8574|39.7318|39.8094|33.2449|33.0034|33.7108|39.6714|33.2622|25.6367|26.4648|24.6102|26.3009|26.7409|31.0539|31.537|28.0348|25.2054|29.8721|25.8783|25.2313|27.3878|24.9553|25.2486|25.1278|25.2831|28.2073|25.8524|23.9029|22.885|23.6527|21.7377|21.6774|24.938|22.0914|18.7359|19.5726|20.5128|23.6182|23.3163|20.4007|21.4617|24.9898|24.4636|25.2399|20.8061|20.418|19.7624|20.5818|23.2732|22.3588|25.8006|27.4137|26.5856|28.0693|25.8265|25.3952|24.1444|26.439|29.2597|27.8709|26.991|27.2498|30.1396|33.2363|31.7699|34.2887|32.2184|30.0619|32.7791|31.399|25.4038|26.6115|25.2313|28.8111|32.1236|31.8561|32.0373|29.4495|31.0194|29.5616|26.6546|25.6195|29.4356|30.1286|27.0367|32.1899|31.9934|32.3503|30.4559|38.9576|42.332|33.3773|28.1459|31.3319|31.0971|29.6796|30.068|31.3883|31.48|33.45|
2025-07-04 04:43:01|russ2000_0912|PRO|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|33.58|27.97|23.23|22.95|26.84|28.06|34.58|39.82|34.31|28.3|18.4|22.55|20.53|14.6|
2025-07-04 04:43:05|russ2000_0913|ETH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8|24.4|31.49|17.22|23.72|
2025-07-04 04:43:06|russ2000_0914|BLDR|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|84.46|76.3|52.65|56.31|65.15|84.23|133.48|130.01|168.64|211.12|137.86|201.83|145.08|126.46|116.69|
2025-07-04 04:43:09|russ2000_0915|SGMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:11|russ2000_0916|IVC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:12|russ2000_0917|UBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:13|russ2000_0919|CASS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0245|4.1068|4.2434|4.9826|5.9684|5.4755|5.4205|7.5014|6.5843|5.2408|5.1887|5.1365|5.1105|5.3191|4.224|4.1197|4.3283|3.6503|3.6503|3.8329|4.1301|4.3846|5.1105|5.2346|5.1939|4.8289|5.6573|6.0367|6.6692|7.5384|7.6143|8.6389|10.0681|9.3598|8.8412|9.7393|10.8776|11.8769|12.5978|13.5426|18.4755|18.8455|20.5929|19.2154|20.6384|20.3595|20.9179|19.7596|20.0538|22.4455|19.0709|20.3043|20.4984|18.6952|19.0333|19.5029|21.4438|21.4813|23.7541|24.5993|23.6414|19.4403|25.062|27.5138|27.7204|28.905|31.9697|31.8485|34.9242|40.4318|51.0227|39.0606|37.4848|31.3636|40.3409|42.5303|42.5909|37.2197|38.9848|39.6591|39.1667|42.9167|55.7348|50.0758|49.7273|48.0606|48.5083|49.5917|57.35|54.2667|52.92|47.3|48.48|53.99|57.74|35.16|39.03|40.24|38.91|46.27|40.75|41.85|39.32|36.91|33.8|34.69|45.82|43.31|38.78|37.25|45.05|48.17|40.07|41.48|40.91|43.25|43.45|
2025-07-04 04:43:17|russ2000_0920|CZR|price|0||||||||||||||||||||||||||||||||||||||||6.875|7.5|12.5|8|4.125|5.125|3.9375|2.25|1.19|1.5|1.563|1.188|0.75|0.906|1.125|1.125|1|1.469|1.344|1.438|2|2.938|2.5|2.125|2.438|2.656|2.8125|3.125|3.0625|3.125|4.9688|8.125|4.75|5.25|13.5|9.27|16|15.43|16.7|9.21|7.96|6.63|7.72|8.67|10.3|10.12|10.95|9.32|10.56|12.4|11.64|8.01|10.41|10.29|9.38|9.39|12.22|13.08|15.4|9.53|6.79|7|4.77|3.32|1.68|0.9|2.5|3.06|1.3|2.024|1.62|1.73|2.03|2.62|3.03|1.9|1.87|4.91|4.75|4.21|4.17|3.3|3.35|4.71|5.16|5.13|5.35|4.21|4.05|5.03|7.82|9.02|11|11.44|15.195|14.06|16.95|18.925|20|25.65|33.15|33|39.1|48.6|36.21|46.69|46.07|39.87|59.64|14.4|40.06|56.06|74.27|87.45|103.75|112.28|93.53|77.36|38.3|32.26|41.6|48.81|50.97|46.35|46.88|43.74|39.74|41.74|33.42|25|28.39|
2025-07-04 04:43:22|russ2000_0921|CDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:23|russ2000_0924|IPHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:24|russ2000_0925|CVCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|10|11.7|18.94|19.965|19.01|22.225|26.931|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|257.16|187.84|204.47|224.88|298.98|270.79|263.04|341.08|392.11|358.75|431.82|455.3|500.61|428.5|
2025-07-04 04:43:28|russ2000_0926|INO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||636.096|636.096|540.096|684.096|624|1176|588.096|324.096|180.096|147.84|192|88.32|122.88|99.84|90.24|28.8|53.76|49.92|138.24|186.24|240|312.96|249.6|142.08|189.12|164.16|149.28|130.56|108.96|128.16|99.36|123.36|157.92|155.52|134.4|64.8|44.1552|46.08|51.84|29.76|24.96|18.72|38.4|75.36|54.72|63.36|48.96|60|55.2|52.8|28.824|27.12|20.544|32.112|22.08|28.08|23.976|28.56|38.2128|99.36|139.2|159.84|129.72|118.2|110.16|97.92|97.92|69.36|80.64|104.52|110.88|111.84|83.28|79.44|94.08|76.08|49.56|56.52|47.04|66.72|48|44.76|35.28|24.6|39.6|89.28|323.4|139.2|106.2|111.36|111.24|85.92|59.88|43.08|20.76|20.7|18.72|9.84|5.358|4.668|6.12|13.88|8.08|5.78|1.83|1.63|2.035|
2025-07-04 04:43:31|russ2000_0927|QUAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.03|48.8|41.26|42.91|40.95|19.72|13.92|14.57|13.48|17.8|20.6|24|24.08|30.53|25.73|22.38|21.84|19.9|21.75|22.73|18.99|12.43|9.61|12.65|21.17|26.11|27.4|22.22|22.18|23.14|23.36|25.56|21.49|21.04|12.34|11.9|9.12|10.35|4.33|3.11|3.11|3.51|3.92|4.62|4.01|4.18|4.11|6.49|2.87|3.27|4.2|4.12|3.73|5.07|5.73|5.1|5.51|4.45|7.43|5.51|5.59|
2025-07-04 04:43:34|russ2000_0928|DXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.75|7|6.25|6.25|6|5.75|5.25|4.625|4|3.375|3.5155|2.3125|1|1.219|1.6875|0.5|0.6875|0.3125|0.3125|0.615|0.525|0.55|0.7|0.6|0.515|0.545|0.565|0.7|1.245|2.046|2.1|2.225|2.665|2.405|2.55|3.41|11.185|8.6|17.38|15.535|11.695|17.52|19.1|21.375|17.755|23.34|19.6425|20.82|26.655|14.61|10.33|11.47|11.15|13.07|12.77|15.65|18.98|24|23.08|25.35|18.83|32.2|43.49|41.49|47.77|49.07|74.7|66.6|78.97|115.2|94.93|75.54|73.68|50.53|44.09|46.5|27.28|22.8|17.56|14.93|28.19|34.74|37.87|34.5|31.49|29.57|38.95|38.2|40.07|27.84|38.92|37.89|34.72|39.81|12.26|19.91|16.13|22.23|30.17|33.3|29.57|25.67|27.09|30.63|23.68|27.55|26.92|36.41|34.94|33.7|53.73|45.84|53.36|82.62|82.26|87.65|
2025-07-04 04:43:38|russ2000_0929|HZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|9.25|7.88|11|11.81|10|9.5|9.56|7|6.75|5.88|7.74|8.99|6.75|7.54|12|12.95|9.01|11.81|9.02|14|14.51|19.43|26.57|28.68|22.52|29.76|31.18|31.25|25.49|31.57|33.52|26.23|25.45|25.93|23.18|20.02|14.56|15.5|12.46|7.17|7.23|3.39|1.96|3.44|7.81|9.19|10.76|6.94|7.04|9.35|9.86|8.76|6.47|6.52|8.23|9.51|8.29|8.94|13.59|11.33|12.2|16.08|15.19|16.74|16.85|20.05|26.51|23.51|14.13|18.42|19.47|16.97|20.95|19.35|21.65|19.55|16.55|18.9|19.45|18.95|21.25|18.31|19.16|16.44|15.48|16.69|10.42|22.39|25.67|35.03|49.36|48.74|48.52|59.04|40.26|36.12|29.79|31.22|28.75|34.16|32.82|38.9|33.26|32.37|35.27|28.95|21.5|25.14|
2025-07-04 04:43:42|russ2000_0930|FFIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.2963|4.557|4.483|5.1111|5.4074|5.3333|5.2978|6.5185|7.1111|7.0756|7.3719|8.4444|6.5185|7.0267|6.3333|6.8356|7.1378|6.5822|6.0267|6.7778|7.0578|7.9733|8.1956|10.6267|10.7333|11.8667|11.2133|13.66|11.12|10.92|11.6|14.7667|13.8933|18.28|18.1|17.65|19.01|20.06|18.2|18.4|16.37|15.57|17.46|17.96|17.5|17.07|16.23|16.06|16.8|16.05|17.58|18.95|17.5|11.96|6.02|9.35|11.4|11.26|12.66|12.23|11.56|14|14.9|13|10.8|12.63|13.46|13.63|15.8|15.34|16.94|16.45|18.45|20.7|21.07|20.55|18.27|20.27|20.07|21.01|20.02|21.64|21.62|19.88|23.72|29.39|26.87|28.19|29.72|27.5|26.96|26.1|24.4|21.53|21.93|22.2|20.205|21.605|13.36|11.52|10.52|16.64|21.23|21.43|22.6|24.3|22.35|21.26|19.37|19.38|14.89|12.29|13.13|16.48|12.61|13.15|14.58|14.28|12.7|11.88|
2025-07-04 04:43:47|russ2000_0931|FRED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:48|russ2000_0932|LMNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:50|russ2000_0934|KAI|price|0||||||||||||||||||||||||||||||||||||||||||||23.9556|21.5333|21.4|21.7333|23.6222|25.6222|29.5778|54.6|75|74.1667|84.4|65.65|46.55|45.3|51.25|58.75|60.95|62.5|51.55|38.15|35.65|35.95|35.65|30.65|35.65|34.4|23.75|20.95|17.2|20.7|14.5|12.9|14.5|14.28|16.5|13.5|15|16.39|18.75|19.16|21.65|20.85|23.13|18.36|20.5|18.55|21.93|20.06|18.5|22.7|23|24.56|24.38|25.36|31.2|28|29.67|29.38|22.6|22.77|13.48|11.52|11.29|12.13|15.96|14.41|17.42|18.91|23.57|26.19|31.51|17.76|22.61|23.82|23.45|23.19|26.51|25|30.17|33.59|40.52|36.47|38.45|39.05|42.69|52.61|47.2|39.01|40.61|45.16|51.51|52.11|61.2|59.35|75.2|98.55|100.4|94.5|96.15|107.85|81.46|87.96|90.81|87.79|105.34|74.65|99.66|109.62|140.98|185.01|176.09|204.1|230.48|194.19|182.35|166.81|177.63|208.52|222.1|225.55|280.31|328.1|293.78|338|344.99|336.91|317.45|
2025-07-04 04:43:55|russ2000_0935|WMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:55|russ2000_0936|ACET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.1601|82.4601|65.3101|109.9701|55.7901|49.14|69.3701|64.4001|9.31|7.35|14.98|10.55|14.34|13.02|10.12|8.36|15.44|18.96|14|13.75|7.72|5.52|2.13|1.44|1.76|2.33|1.34|1.43|0.9256|0.8302|0.6256|
2025-07-04 04:43:57|russ2000_0938|MOD|price|0||||||2.9532|3.4688|3.4292|4.4364|4.5862|3.9867|5.5754|6.6545|6.2349|5.9651|6.2349|7.6737|8.0334|10.0717|7.7936|8.6329|8.513|8.0334|7.4339|8.3931|9.1725|10.1317|9.0526|9.2324|9.712|8.6329|9.1125|9.5921|9.8319|11.1508|11.6304|16.7862|13.5489|13.7887|18.1051|18.9444|20.623|24.2201|27.3375|24.6997|24.2201|26.3783|27.5773|32.1336|35.251|27.3375|23.0211|25.4191|25.4191|24.9395|25.6589|23.5007|28.5365|33.4525|32.7331|33.3326|33.2127|27.8171|34.7714|26.9179|31.2343|22.3616|23.9803|24.1002|25.8987|27.0228|19.9036|25.7496|27.58|24.5804|23.3298|26.9897|24.5804|19.0201|17.6799|14.99|19|23.9295|26.9803|26.0604|31.8501|30.1104|33.77|29.33|32.56|36.68|32.59|29.5|23.36|24.33|25.03|22.9|22.6|26.62|16.51|14.49|12.37|14.48|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|9.01|10.53|12.94|19.86|23.05|33.02|45.75|59.7|95.19|100.19|132.79|115.93|76.75|98.5|
2025-07-04 04:44:03|russ2000_0939|ONCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:03|russ2000_0940|INSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:04|russ2000_0941|FFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:05|russ2000_0944|EXEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.06|33.38|31.38|14.63|8.69|18.97|11.46|16.62|13.79|7.53|4.95|8|6.65|6.87|7.14|7.05|8.52|10.09|8.06|9.5|6.78|7.43|7.65|9.42|12.01|10.05|8.71|9|9.94|12.1|10.59|8.63|6.95|5|6.08|5.02|4.6|4.87|6.38|7.37|6.07|3.47|3.92|8.21|11.33|8.96|5.46|4.735|5.18|5.53|4.825|4.57|4.62|4.54|5.82|6.13|3.54|3.39|1.53|1.44|2.57|3.76|5.61|5.64|4|7.81|12.79|14.91|21.67|24.63|24.23|30.4|22.15|21.52|17.72|19.67|23.8|21.37|17.685|17.62|17.22|23.74|24.45|20.07|22.59|18.22|21.14|18.28|22.67|20.82|15.68|16.04|19.41|19.11|21.85|23.99|23.73|22.47|25.95|33.3|36.92|44.075|
2025-07-04 04:44:09|russ2000_0946|CPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:11|russ2000_0947|CAMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.63|5.22|4|1.45|
2025-07-04 04:44:14|russ2000_0948|MTRX|price|1.107752956636||||||||||||||||||||||||||||||||||||9.25|10.25|7.5|5|4.375|4.625|4.875|4.875|5|3.815|3.375|3.44|2.065|2.065|2.25|2.155|3.375|2.94|2.69|2.94|3.815|4.22|3.69|3.97|3.815|3.815|2.44|2.5|1.75|2|2.155|2.345|2.455|2.315|2.44|2.815|2.875|3.625|3.34|3.495|4.75|4.775|4.035|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|6.8|6.03|5.68|5.12|4.76|5.41|8.31|9.96|11.26|12.08|9.96|13.26|11.6|12.22||
2025-07-04 04:44:21|russ2000_0949|CTS|price|0||||||||||||||||||||||||||||3.6667|3.2917|3.4167|2.8117|2.9783|3.395|3.7083|3.895|3.2283|3.4583|4.0833|3.25|2.9167|2.9583|3.4167|3.5|3.2917|3.625|4.125|4.7917|4.625|5.25|5.0833|5.1667|6.2917|6.3967|7.8333|7.0217|7.125|8.5|11.5|15.8333|15.97|17|14.75|14.75|21.75|24.72|35|57.5|75.38|57|44.97|50.63|36.44|20.75|20.5|14.77|15.9|16.25|12.04|4.6|7.75|6.1|10.45|12.31|11.5|13.04|12.06|12.6|13.29|13|12.29|12.1|11.06|13.38|14.89|13.78|15.7|13.82|12.66|12.9|9.93|10.7|10.05|12.78|5.51|3.61|6.55|9.3|9.62|9.42|9.24|9.62|11.06|10.8|9.67|8.13|9.2|10.52|9.42|10.07|10.63|10.44|13.64|15.77|19.91|20.88|18.7|15.89|17.83|17.99|19.27|18.51|17.64|15.74|17.92|18.6|22.4|21.3|21.6|24.1|25.75|27.2|36|34.3|25.89|29.37|27.58|32.36|30.01|24.89|20.04|22.03|34.33|31.06|37.16|30.91|36.72|35.34|34.05|41.65|39.42|49.46|42.63|41.74|43.74|46.79|50.63|48.38|52.73|41.55|42.61|
2025-07-04 04:44:26|russ2000_0951|CHGG|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|36.43|18.35|20.51|25.41|16.1|8.7|8.73|11.29|7.58|2.96|1.77|1.58|0.6629|1.3|
2025-07-04 04:44:29|russ2000_0952|MHO|price|0||||||||||||||||||||||||||||||||||||||||||||8.565|7.375|5.875|5.125|3.5|3.375|4.375|5.125|5.875|5.125|4.625|4.375|5.5|5.125|5.625|7.72|9.375|10.94|10.815|9.25|11|8.875|9.22|8.25|7.78|7.905|7.875|10.19|12.095|14.9|19.75|16.9|24.885|28.225|37.68|31.5|27.8|28.68|42.68|39.67|39.05|47.28|40.6|42.44|55.11|48.93|54.1|54.26|40.62|47|35.08|35.35|38.19|26.55|26.6|13.89|10.5|16.98|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|44.35|39.66|36.23|46.18|63.09|87.19|84.04|137.74|136.29|122.14|171.36|132.95|114.18|112.12|
2025-07-04 04:44:34|russ2000_0953|USPH|price|0||||||||||||||||||||||||||||||||||||||||||||3.1667|2.8333|2.5833|2.25|3.75|3.25|3|3.9167|3.8333|3.96|3.25|3.1267|3.25|3.21|3.21|3.1667|4|3.8767|4.1267|3.0833|3|2.5833|2.8333|2.5833|2.8333|3.1267|3.5833|5|7.9167|8.6667|15.97|16.23|16.16|18.05|20.31|10.55|11.15|11.12|12.9|12.21|15.73|13.8|13.71|13.51|15.42|13.98|19.18|18.16|18.47|17.11|14.64|11.92|12.25|13.92|13.47|14.8|14.37|14.42|16.41|17.36|13.33|9.68|14.75|15.07|16.93|17.4|16.88|16.72|19.82|22.34|24.73|18.52|19.68|23.05|25.43|27.63|27.54|26.85|27.64|31.08|35.26|34.57|34.19|35.39|41.96|47.5|54.76|44.89|53.68|49.73|60.21|62.7|70.2|65.3|60.4|61.45|72.2|81.3|96|118.6|102.35|105.03|122.57|130.55|114.35|69|81.02|86.88|120.25|104.1|115.87|110.6|95.55|99.45|109.2|76.02|81.03|97.91|121.39|91.73|93.14|112.87|92.42|84.63|88.71|72.36|78.2|
2025-07-04 04:44:39|russ2000_0955|MNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.43|16.49|19.3|19.02|16|17.18|15.55|14.44|
2025-07-04 04:44:41|russ2000_0956|CPSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:42|russ2000_0957|CDE|price|0||||||||||||||||||||||||||||||||||||||||||||199.8|220.6|181.6|207.2|159.7|180.4|172|199.1|168.3|200.3|182|142.4|149.8|161|129.4|163.1|89.4|128.8|67.5|73.1|46.3|41.3|46.3|46.9|34.4|29.4|24.4|13.1|9.4|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|4.45|3.04|3.42|3.36|3.99|2.84|2.22|3.26|3.77|5.62|6.88|5.72|5.92|8.86|
2025-07-04 04:44:48|russ2000_0959|ANIK|price|0.22237380627558||||||||||||||||||||||||||||||||||||||||||||3.13|2.5|2.94|2.25|2.38|2.63|2.88|2.88|3.88|4.06|5.38|4.5|5.38|5.88|6.88|8.25|9.75|11.19|14.31|5.44|5.25|5|7|5.94|8.81|7.75|1.63|1.47|0.94|1.5|1.16|0.94|1.15|1.11|0.85|1.13|1.58|2.51|4.31|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|5.78|7.32|7.11|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|25.11|21.53|23.36|28.42|28.72|25.66|23.33|19.5|25.4|25.89|27.25|17.11|15.03|14.53|11.2|
2025-07-04 04:44:53|russ2000_0960|WGO|price|2|||||||||||||||||||||||||||2.12|2.395|1.96|1.415|1.195|2.285|2.065|1.74|1.415|2.015|2.23|2.285|3.59|3.21|3.045|3.86|3.86|6.375|5.875|5.5|4.565|4.815|4.69|4.125|3.875|3.94|5.125|4.065|3.75|3.565|3.44|4.19|3.845|6|5.595|5.25|6|6.875|8.25|11.97|9.44|10.69|7|6.405|6.065|8.5|9.52|14.45|16.85|23.77|22.2|19.095|24.72|14.675|19.88|24.625|27.635|33.395|28.4|31.4|37.93|35.35|32.69|30.47|33.61|32.12|28.38|29.2|34.8|32.52|31|26.67|21.52|20.07|14.92|11.35|5.88|4.05|7.67|12.1|10.85|11.68|12.13|8.58|10.48|14.46|11.45|7.85|6.44|8.92|8.96|11.5|14.22|19.38|20.76|22.27|30.96|26.66|24.76|24.73|25.18|23.21|21.73|20.48|22.5|18.73|22.52|24.07|32.45|33|24.5|36.15|54.75|43.55|36.25|36.95|25.03|32.63|32.14|32.02|47.53|51.89|54.4|53.98|52.93|69.6|73.96|69.62|72.22|64.07|49.45|57.58|58.59|63.56|55.64|64.85|64.63|71.73|62.05|59.66|58.54|40.41|33.93||
2025-07-04 04:44:59|russ2000_0961|BCOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2135|32.8263|
2025-07-04 04:45:01|russ2000_0963|ATRC|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|5.01|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|62.52|36.23|38.56|44.38|40.83|48.87|42.94|34.48|30.14|23.765|28.18|30.72|31.83|31.4|
2025-07-04 04:45:04|russ2000_0965|ECHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:06|russ2000_0966|WRLD|price|0||||||||||||||||||||||||||||||||||||2.3333|3.3333|2.5833|2.9167|4.5833|6.4167|5.8333|6.75|6.5433|1.98|2.02|2.4067|2.6567|2.96|3.7933|14.25|11.25|11.13|7.25|5.88|6.88|5.63|6.38|6.63|5.38|6.63|5.69|5.63|6.5|5.38|5.03|5.38|4.81|5.06|5.25|5.09|5.5|6.69|9.21|7|7.3|7.02|8.4|7.92|7.61|9|16.35|13.51|19.89|19.61|18.33|23.25|27.51|25.52|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|191.84|112.24|96.82|65.94|83.29|134.01|127.06|130.53|144.98|123.58|117.98|112.44|126.55|165.12|
2025-07-04 04:45:11|russ2000_0968|PLAB|price|1||||||||||||||||||||||||||||3|2.7933|2.9567|1.96|3.3733|5|4.5|5.25|4.2933|3.75|2.9167|3.25|4.75|4.3333|3.6667|4.5833|3.76|4.3533|3.8433|6.02|6.53|11.375|17.375|14.75|12.125|13.19|12.375|13.5|19|17.315|27.5|21.44|23|36.88|18.13|21.81|25.75|23.94|28.13|20.94|29.94|33.31|24.81|22.56|35.13|28.71|20.9|24.82|34.79|32.95|12.16|12.14|11.03|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|14.99|23.81|16.22|18.12|14.46|26.45|18.36|29.22|27.41|25.41|22.8|22.99|18.27|20.26|
2025-07-04 04:45:17|russ2000_0970|PDFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|10.5|21.35|17.35|7.31|5.58|6.88|6.38|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|1.66|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|30.5|28.93|19.83|23.99|29.75|40.91|44.76|32.18|33.35|33|35.6|29.23|28.61|21.5|20.73|
2025-07-04 04:45:21|russ2000_0971|MRTN|price|0||||||||||||||||||||||||||||||||||||0.4477|0.4741|0.3951|0.4409|0.5794|0.6979|0.6848|0.7638|0.9877|0.9745|1.0008|0.9481|1.0535|1.0798|1.0272|0.8955|0.8691|0.8296|0.8428|0.6848|0.7243|0.6584|0.6848|1.0667|1.1652|1.442|1.4222|1.1362|1.0469|1.0864|0.9481|0.9189|1.0177|1.1157|1.0272|1.0469|0.9434|1.1457|1.2642|1.1259|1.3985|1.4412|1.5802|1.5012|1.4965|1.4617|2.131|3.0862|2.7467|3.3778|3.3156|3.1058|4.0409|3.792|3.7316|4.4978|4.8587|4.824|5.7973|4.5573|4.9653|4.2347|4.8027|4.1093|3.72|4.1387|4.2587|5.2027|5.056|4.9813|5.536|4.5493|4.7867|5.256|5.5413|6.1813|5.7013|5.9467|5.76|4.5973|4.7973|5.8853|5.6693|4.6853|4.904|5.368|6.268|6.866|8.076|8.608|8.94|7.124|8.744|9.28|8.68|6.468|7.08|7.488|7.92|8.4|9.32|9.38|10.96|13.7|13.5333|15.2|15.6333|14.0333|10.7933|11.8867|12.1|13.8533|14.3267|13.68|16.7733|16.32|17.23|16.97|16.49|15.69|17.16|17.76|16.82|19.16|19.78|20.95|21.5|19.71|20.98|18.48|18.45|17.7|15.61|13.72|12.99|
2025-07-04 04:45:27|russ2000_0972|TTI|price|0|||||||||||||||||||||||||||||2.7511|2.9711|2.7778|3.1111|4.3889|4.3333|3.6111|3.2222|1.8044|1.36|1.64|1.8333|1.4444|1.8044|1.5556|1.5844|1.6111|1.9156|2|2.64|2.6667|2.6933|3.0556|3.86|3.8333|3.86|4.0822|5.6111|4.8889|5.2778|5.14|4.68|5.5|3.6667|2.6667|2.4311|1.5|2.1111|2.2644|1.6111|2.9733|3.1533|3.3756|3.4444|4.5|5.4333|3.8711|4.6556|6.4556|5.9|4.4778|4.7489|5.1111|6.5889|6.8733|8.08|8.71|8.95|10.35|9.4333|9.48|10.6167|15.61|15.26|23.52|30.34|24.16|25.58|24.71|28.2|21.14|15.57|15.84|23.71|13.85|4.86|3.25|7.96|9.69|11.08|12.22|9.08|10.2|11.87|15.4|12.73|7.72|9.34|9.42|7.13|6.05|7.59|10.26|10.26|12.53|12.36|12.8|11.78|10.82|6.68|6.18|6.38|5.91|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|4.11|4.06|3.59|3.46|2.65|3.38|6.38|4.52|4.43|3.46|3.1|3.58|3.36|3.36|
2025-07-04 04:45:32|russ2000_0974|INAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:33|russ2000_0975|STRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2533|10.92|15.3333|13.0867|25.3333|30.3333|33|33.25|36.25|26.13|35.25|37|30.69|19.88|19.75|26|24|21.88|25.56|35|48.75|44.6|48.72|49.1|63.6|59.49|57.5|54.9|79.55|96.7|108.83|116.96|111.57|115.01|109.79|113.32|86.26|94.52|93.7|102.26|97.12|108.21|106.05|125|131.71|168.63|170.58|152.5|209.07|200.26|214.41|179.87|218.11|217.68|212.52|243.52|207.89|174.5|152.22|130.49|126.39|76.67|97.19|94.28|109.02|64.35|56.17|48.38|48.83|41.52|34.47|46.43|52.51|59.88|74.28|53.41|43.1|54.97|60.12|48.75|49.13|46.68|80.63|80.49|93.22|87.27|89.58|101.05|113.01|137.03|113.42|131.31|178|135.88|158.9|139.76|153.65|91.47|95.33|91.91|76.06|70.5|57.84|66.38|70.58|61.41|78.32|89.83|67.84|75.25|92.37|104.12|110.66|92.55|93.42|83.96|85.13|
2025-07-04 04:45:38|russ2000_0979|TOWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:39|russ2000_0981|XLRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:40|russ2000_0982|ADC|price|0|||||||||||||||||||||||||||||||||||||||||||||19|18.25|16.38|15.5|15.75|16.38|16.88|14.63|18|18|18.88|21.38|19.63|20.5|21.63|21.75|20.63|19.81|19.06|18.5|16.13|18.44|16.63|14.25|13.06|16.63|15|13.75|17.3|19.01|18.4|18.49|17.7|19.2|18.08|16.9|19.49|24.31|24.48|28.28|32.21|25.3|28.4|31.69|26.98|30.25|28.25|28.9|32.1|33.97|32.85|34.37|34.14|31.25|31.34|30.1|27.45|22.05|28.6|18.13|15.69|18.33|22.93|23.29|22.86|23.32|25.25|26.19|22.45|22.33|21.78|24.38|22.58|22.13|25.49|26.79|30.1|29.52|30.18|29.02|30.41|30.23|27.38|31.09|32.97|29.17|29.85|33.99|38.47|48.24|49.44|46.05|47.96|45.87|49.08|51.44|48.04|52.77|53.12|59.12|69.34|64.05|73.15|70.17|61.9|65.71|63.64|66.58|67.31|70.49|66.23|71.36|66.36|72.13|67.58|70.93|68.61|65.39|55.24|62.95|57.12|61.94|75.33|70.45|77.19|73.06|
2025-07-04 04:45:44|russ2000_0983|WASH|price|0||||||||||||||||||||||||||||||||||||||||||||3.3699|3.5378|4.4622|7.1111|6.4444|6.2222|8.1481|8|8.5926|8.5926|10.6667|11.7037|13.7778|12.4444|13.4444|13.6667|23.3333|22.5|26.6667|21.31|21.5|17.13|18|15.25|17.75|16|14.75|14.56|14|17.75|22.01|18.5|19|19.42|23.69|19.74|19.53|20.21|23.02|24.01|26.2|26.4|25.99|26.15|29.31|27.48|27.67|27.19|26.18|28.07|27.72|26.51|27.89|26.81|25.21|26.97|25.23|24.82|19.7|26.6|19.75|16.25|17.83|17.52|15.58|18.64|17.04|19.12|21.88|23.74|22.97|19.78|23.86|24.14|24.38|26.27|26.31|27.38|28.52|31.43|37.22|37.47|36.77|32.99|40.18|38.19|39.48|38.45|39.52|37.32|37.92|40.22|56.05|49.3|51.55|57.25|53.25|53.75|58.1|55.3|47.53|48.15|52.18|48.31|53.79|36.56|32.75|30.66|44.8|51.63|51.35|52.98|56.37|52.5|48.37|46.48|47.18|34.66|26.81|26.33|32.38|26.88|27.41|32.21|31.35|30.86|28.28|
2025-07-04 04:45:52|russ2000_0984|TNET|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|97.5|102.77|75.61|71.55|66.32|77.23|94.73|116.9|119.39|132.26|100.23|96.21|90.25|79.06|75.13|
2025-07-04 04:45:55|russ2000_0986|PRSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:56|russ2000_0987|FOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|24.89|22.35|14.54|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|17.64|13.35|11.44|15.4|14.74|20.65|26.8|34.07|39.43|31.4|32.69|25.92|21.7|19.41|
2025-07-04 04:45:59|russ2000_0988|RUTH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:00|russ2000_0989|IMKTA|price|0|||||||||||||||||||12.375|6.875|9.75|10.25|10.25|8.375|8.625|9.875|10|9.25|10.25|8.875|8.625|7.125|8.625|8.875|7|6.125|6.75|5.875|6.375|6.75|6.25|7.125|8.625|11|11.125|10.625|11.625|10.5|9.625|10.75|10|11.125|12.75|11.75|16.125|12.5|14.625|16.375|13.125|14.25|13.5|14.5|11.75|10.9375|11.5|15.25|13.1875|11.125|10.4375|10.4375|11|10.0625|11.875|12.3|12|11.95|11.7|12.68|10.7|11.57|9.55|10.1|9.8|10.27|10.88|11.17|12.06|12.39|13.32|13.77|15.8|15.65|17.82|17|26.38|29.79|40.84|34.45|28.66|25.39|24.59|23.33|22.83|17.59|14.93|15.24|15.83|15.13|15.03|15.05|16.61|19.2|19.81|16.55|14.24|15.06|17.64|16.03|16.35|17.26|21.48|25.25|28.73|27.1|23.82|26.35|23.69|37.09|49.48|47.77|47.83|44.08|37.5|37.3|39.54|48.1|43.15|33.3|25.7|34.6|33.85|31.8|34.25|27.22|27.62|31.13|38.86|47.51|36.16|43.07|38.04|42.66|61.65|58.27|66.03|86.34|89.05|86.75|79.21|96.46|88.7|82.65|75.33|86.37|76.68|68.61|74.6|64.44|65.13|63.38|
2025-07-04 04:46:05|russ2000_0990|FTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:05|russ2000_0991|MOV|price|1||||||||||||||||||||||||||||||||||||||||||3.7333|3.4|3.7001|3.3667|3.2|3.467|3.867|3.667|3.934|4.834|4.967|4.534|5|6.8|5.967|6.467|9.6667|10.563|10.75|15.219|12|9.438|12.719|12.063|12.125|11|9.5|4.313|6.875|7.188|6.938|7.69|9.47|8.15|8.85|11.4|9.995|8.53|9.17|10.25|11.55|12.025|14.26|15|15.01|17.25|18.23|16.07|19.32|17.53|18.89|19.67|22.53|25.75|28.7|32.92|28.24|30.09|24.22|21.84|21.5|15.21|7.68|9.17|14.28|10.48|10.93|12.41|11.36|11.24|14.41|16.69|16.18|16.73|18.41|28.35|23.44|31.69|36.56|30.24|36.48|46.63|37.75|39.28|40.93|35.3|24.03|29.28|25.33|25.74|25.7|28.21|22.59|22.05|27.15|23.4|24.6|27.7|30.6|39.45|49.8|38.51|31.95|35.65|26.33|26.05|17.22|10.31|9.64|10.91|20.66|31.37|30.07|33.3|37.07|35.97|33.98|33.07|35.36|25.62|28.7|27.86|27.58|25.47|25.9|18.47|19.12|13.89|16.51|
2025-07-04 04:46:10|russ2000_0992|ENT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:11|russ2000_0993|ASCMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:12|russ2000_0994|ANH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:14|russ2000_0996|HAYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:15|russ2000_0997|VVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:16|russ2000_0998|LRN|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|28.3|21.75|28.77|32.63|33.6|33.24|35.04|37.77|41.17|32|38.92|37.26|44.59|59.89|62.24|68.6|81.99|105.48|120.19|145.19|
2025-07-04 04:46:20|russ2000_0999|KFRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||16.25|17|23.5|30.75|25.5|30.5|22|17.69|32.75|43.63|24.44|27.5|30.38|18|22.25|8.5|8.88|8.28|13.44|9.06|6.94|3.5|3.06|5.31|6.5|5.03|6.29|5.15|5.95|3.11|4.22|2.7|4.96|7.79|9.35|9.5|9.44|8.38|11.1|10.99|8.46|10.3|11.16|12.75|15.49|11.93|12.17|13.77|15.98|12.86|9.75|8.84|8.49|10.21|7.68|7.03|8.27|12.02|12.5|15.21|12.75|13.72|16.18|18.3|13.08|9.81|12.33|14.9|13.46|11.79|14.34|16.37|14.6|17.69|20.46|21.32|21.65|19.57|24.13|22.31|22.87|26.28|25.28|19.58|16.89|20.49|23.1|23.75|19.6|20.2|25.25|27.05|34.3|37.6|30.92|35.12|35.09|37.835|39.7|25.57|29.25|32.17|42.09|53.6|62.93|59.64|75.22|73.97|61.34|58.65|54.83|63.24|62.66|59.66|67.56|70.52|62.13|61.45|56.7|48.89|41.13|
2025-07-04 04:46:24|russ2000_1000|GRC|price|0||||||||||||||||||||||||||||||||||||||||||||3.9322|3.8775|3.7137|3.421|5.8589|5.161|4.7514|5.2429|5.079|4.7514|4.3418|4.5482|4.4663|5.2429|5.8982|6.5143|6.9239|6.3898|5.9408|5.161|5.4886|5.161|5.4067|5.079|5.7344|5.161|5.161|5.3871|5.8982|6.0621|7.8971|6.357|8.8146|8.7163|10.3219|7.6349|7.7005|6.4553|7.8643|7.4088|8.6508|8.4869|8.9031|8.3395|9.4208|8.79|8.7695|9.8509|9.0563|9.9942|10.8954|13.3939|18.9286|16.3994|16.3123|16.9779|19.968|21.0496|25.4976|24.1408|19.9168|12.672|12.9088|15.9424|17.6896|16.2816|16.032|17.6384|20.6848|25.2096|26.352|19.752|21.72|23.344|23.84|21.6|23.864|24.04|25.472|32.096|33.43|31.79|35.37|30.04|32.12|29.95|28.08|23.97|26.73|25.93|27.41|25.61|30.95|31.4|25.47|32.57|31.21|29.25|35|36.5|32.41|33.94|32.83|34.79|37.5|31.21|31.08|29.46|32.45|33.11|34.44|35.81|44.55|35.88|28.3|23.79|25.62|25|28.83|32.9|35.53|39.55|36.71|38.95|37.92|35.1|36.72|
2025-07-04 04:46:29|russ2000_1001|NOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3|30|52|49.5|66.5|70.5|141.5|69.2|23.4|29.6|59.1|84|123.3|158.5|136.9|168|272.6|282.5|193|193.9|241.5|207.4|159.9|169.9|171.8|150.6|133.6|136.2|150.9|133.8|160.3|142.2|63.4|77.1|72.5|42.4|37.1|40.3|48.5|26|29.5|26|16|9.696|15.8|18.7|27.5|39.7|20.3|27.4|20.9|19.8|22.1|6.5|9.539|5.6|9.43|12.16|19.81|20.59|19.73|27.72|30.84|25.31|30.8|29.57|33.22|40.94|37.41|39.02|37.27|35.17|35.57|30.15|31.26|
2025-07-04 04:46:32|russ2000_1003|NWLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:33|russ2000_1004|PRAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:34|russ2000_1005|MITT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.9201|56.0701|61.3501|60.1201|64.3501|71.1301|70.0501|76.5601|54.4801|51.0901|46.53|53.4301|56.1001|53.4001|56.1001|56.5201|54.3901|45.21|40.86|38.91|42.48|47.37|51.5401|53.1601|56.4601|58.8301|57.6001|51.6301|58.7101|54.2401|47.91|50.5201|48.36|45.54|47.43|11.85|10.98|8.4|9.18|12.6|13.29|11.44|10.45|9.55|7.02|4.67|6.06|5.64|6.15|5.6|6.17|6.01|6.83|7.79|7.02|7.49|7.55|
2025-07-04 04:46:37|russ2000_1006|HSTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.13|5.5|2.13|1|1.25|1.36|1.15|1.1|1.3|1.41|0.9|1.41|1|2.58|3.05|2.6|2.29|1.98|2.1|2.68|2.79|3.88|2.95|2.33|3.72|3.82|3.47|3.95|4.3|3.56|2.96|3.5|2.9|2.79|2.46|2.33|2|2.52|4.44|3.95|4.09|4.7|5.32|8.04|7.73|13.27|12.83|18.45|23.19|26|28.46|24.31|22.94|25.32|37.88|32.626|26.7|24.3|24.01|29.48|25.2|30.42|21.81|22|22.09|26.52|27.6|25.05|24.23|26.32|23.37|23.16|24.83|27.31|31.01|24.15|28.06|25.86|25.89|27.2|23.95|22.13|20.07|21.84|22.34|27.94|28.58|26.36|19.92|21.71|21.26|24.84|27.1|24.56|21.58|27.03|26.66|27.9|28.84|31.8|32.18|27.67|
2025-07-04 04:46:41|russ2000_1008|SRPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7799|43.1399|40.8599|42.7799|37.4999|20.28|24|17.28|20.64|20.46|32.6399|74.9998|59.2799|47.2799|28.4999|24.36|59.0999|44.3999|65.5199|48.7199|17.64|31.7399|29.9999|20.7|35.9999|31.0199|24.42|18.18|14.4|12.3|14.1|15|13.92|15.84|20.7|45.5399|22.5|21.84|19.08|16.08|16.8|15.3|8.46|11.04|6.72|7.26|3.96|3.96|9.48|10.32|8.76|7.08|9.66|10.98|12.72|11.16|8.58|6.72|4.47|9.24|3.756|15.53|25.8|36.95|38.039|47.23|20.37|24.03|29.79|21.1|14.47|13.28|30.43|32.11|38.58|19.52|19.07|61.41|27.43|29.6|33.71|45.36|55.64|74.09|132.18|161.51|109.13|119.19|151.95|75.32|129.04|97.82|160.34|140.43|170.49|74.53|77.74|92.48|90.05|78.12|74.96|110.54|129.58|137.83|114.52|121.22|96.43|129.46|158|124.89|121.59|63.82|17.1|
2025-07-04 04:46:45|russ2000_1009|APEI|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|20.59|25.73|18.85|25.9|21.45|23|18.8|25.4|43.1|44.1|32.45|27.4|31.29|28.36|24.11|27.91|24.2|28.55|27.95|31.29|37.07|28.4|25.86|22.81|23.65|15.46|8.72|12.82|4.03|3.89|5.01|8.64|14.7|15.43|14.71|20.99|22.48|29.79|
2025-07-04 04:46:48|russ2000_1010|TCBK|price|0|||||||||||||||||||||||||||||||||||||||||5.3333|4.6667|5.0667|6.2667|5.6|5.0667|4.2667|3.8667|4.2|4.2667|5.4667|5.3333|6.1667|6.0833|7|7.25|8.75|9.5833|9.4167|11.3333|10.8333|9.7933|8|8.25|8.095|9.25|9.19|9.625|7.75|8.25|8.315|8|8.19|8.4|9.65|9.5|10.525|13.24|12.65|12.3|12.65|12.715|14.3|15.78|18.69|18.61|20.92|23.4|20.95|22.34|21.52|23.39|28.32|27.38|24.75|27.21|23.67|22.36|22.27|19.3|17.31|10.95|21.53|24.97|16.74|15.5|16.4|16.65|19.9|16.93|15.37|16.15|16.31|14.6|12.27|14.22|17.42|15.4|16.53|16.75|17.1|21.33|22.78|28.37|25.93|23.14|22.62|24.7|24.13|24.05|24.57|27.44|25.32|27.6|26.77|34.18|35.53|35.15|40.75|37.86|37.22|37.45|38.62|33.79|39.29|37.8|36.3|40.81|29.82|30.45|24.49|35.28|47.37|42.58|43.4|42.96|40.03|45.64|44.65|50.99|41.59|33.2|32.03|42.97|36.78|39.57|42.65|43.7|39.97|40.49|
2025-07-04 04:46:53|russ2000_1012|NLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:54|russ2000_1014|PGTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:55|russ2000_1017|GNMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:56|russ2000_1018|LPSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|8.69|4.38|1.06|0.38|0.25|0.14|0.33|0.48|0.65|0.63|0.94|0.86|1.75|4.05|5|5.3|3.01|3.27|3.15|2.63|3.06|3.78|5.61|7.24|4.85|5.37|5.23|7.88|5.35|6.16|5.34|3.1|2.81|2.91|1.82|2.27|4|5.04|6.97|7.67|6.86|8.4|11.3|12.64|14.14|9.95|12.55|16.77|19.06|18.11|13.14|13.58|8.955|9.43|14.82|12.07|10.15|12.59|14.1|10.235|9.81|7.56|6.75|5.85|6.34|8.41|7.55|6.85|11|13.55|11.5|16.35|21.1|25.95|18.86|29.02|28.04|35.7|37|22.75|41.43|51.99|62.23|52.74|63.24|58.95|35.72|24.42|14.14|9.42|10.14|4.41|4.52|3.89|3.79|0.9974|0.5805|1.28|1.52|0.7991|1.01|
2025-07-04 04:47:00|russ2000_1019|ACTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.6198|2.4681|1.9745|2.8794|2.6326|3.373|2.4681|2.3858|2.2624|3.9489|2.6326|5.2652|5.2652|3.9489|2.8794|2.5915|5.2652|10.6538|19.7034|28.0949|15.7956|22.953|11.7233|4.3191|11.1162|6.0484|8.0143|8.2605|5.1402|2.8749|2.41|1.21|1.21|4.75|5.45|6.75|6.45|4.14|5.3|5.65|4.74|6.14|6.9|8.82|14.06|11.35|13.38|15.82|16.16|14.68|8.98|5.75|4.48|3.02|3.04|4.08|7.87|8.71|9.11|10.83|14.23|17.6|25.94|34.35|36.69|35.99|36.51|41.74|37.24|27.41|25.6592|30.17|22.35|23.06|14.54|15.28|17.75|15.48|16.94|10.7|8.77|9.08|4.29|3.79|4.4|6.52|6.5|5.75|4.1|4.55|4.05|3.5|4.15|3.2|2.98|3.26|2.96|2.68|2.66|2.22|4.09|3.47|3.94|6.65|6.76|6.79|5.13|4.51|5.04|4.04|4.21|3.86|4.16|3.65|3.92|5.33|5.01|4.66|4.34|3.2|3.58|
2025-07-04 04:47:03|russ2000_1020|DCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5183|4.5926|5.5|8|11.1111|15.555|13.861|16.125|16.333|14.291|12.4167|13.3333|13.6667|4.685|4.8148|7.333|4.8148|4.9259|10.0504|11.253|8.0489|9|17.1667|15.6667|14.9333|16.0667|18|21.0667|23.3333|41.5|45.5|17.04|30.6|31.1|26.2|26.1|24.7|26.5|13.57|25.75|24|24.8|24.1|24.75|24.3|20.24|21.174|19.7501|18.5|19.96|27.22|24.33|24.04|23.4|24.28|24.99|24.65|22.37|21.28|18.3|19.9|20.97|23.59|23.31|20.34|21.51|22.5|21.5|26|26.71|23.99|23.65|26.75|25.83|26.69|26.71|30.43|30.47|28.4|28.59|37.9|35|33.3|33.95|35|33.55|35.95|33.2|25.49|29.3|29.46|29.56|33.53|21.16|22.84|17.43|24.18|30.14|33.62|32.66|35.16|34.57|29.65|29.28|31.83|22.72|17.63|19.96|26.93|19.26|20.4|28.8|30.735|27.88|26.94|
2025-07-04 04:47:08|russ2000_1021|UFI|price|0|||||||||||||||||||||||||||||19.488|21.568|17.872|24.704|36.528|47.296|63.1681|60.1761|66.2601|68.7801|70.1801|78.4201|92.0401|92.3401|61.7701|74.6101|63.3901|70.1401|75.0001|76.5001|81.0001|72.0001|73.5001|66.7501|73.8901|84.3901|83.2501|96.3901|91.5001|112.1401|122.8201|122.0701|111.7501|102.7501|46.32|58.6801|38.25|63.7501|33|36.93|26.82|37.14|30.57|26.82|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|18.1|14.06|9.51|8.61|8.17|8.07|7.1|6.66|5.99|5.89|7.34|6.25|4.81|5.22|
2025-07-04 04:47:14|russ2000_1022|PKD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:15|russ2000_1023|DPLO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:16|russ2000_1024|QTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:17|russ2000_1026|IPAR|price|0||||||||||||||||||||||||||||||||||||||||||||3.6681|3.3333|3.3333|2.557|2.2222|2.5926|3.2237|3.1111|2.4089|2.3348|2.557|2.0385|1.9259|1.7422|1.8519|2.2963|2.0385|2.2607|2.3881|2.0385|1.8163|1.8519|2.4089|2.8148|2.8148|3.7037|3.7778|3.8889|3.9733|4.7244|5.8444|5.3067|5.0067|5.2333|4.6333|4.4533|5.16|4.9|4.9333|6.6467|15.06|15.3667|13.9|9.1|10.6|9.6|12.9267|13.1267|11.9733|13.2867|11.48|12.6933|12.7933|14|17.7467|15.78|11.98|14.72|15|13.56|7.68|5.83|7.34|12.21|12.17|14.82|14.23|17.59|18.85|18.51|23.03|15.45|15.56|15.69|17.27|18.3|19.46|24.43|28.52|29.99|35.81|36.21|29.55|27.5|27.45|32.62|33.93|24.81|23.82|30.9|28.57|32.27|32.75|36.55|36.65|41.25|43.45|47.15|53.5|64.45|65.57|75.87|66.49|69.97|72.71|46.35|48.15|37.35|60.49|70.93|72|74.77|106.9|88.05|73.06|75.46|96.52|142.24|135.23|134.34|144.01|140.51|116.03|129.48|131.51|113.87|131.31|
2025-07-04 04:47:23|russ2000_1027|COKE|price|0||||||||||||||||||||||||||||||||||||||||||||3.5|2.8|2.75|2.875|2.65|2.925|3.1|3.525|3.5|3.375|3.525|3.8|4.875|4.35|4.85|5.75|6.9|5.775|6.613|6|5.75|5.525|5.6|5.609|4.738|5.294|4.55|4.194|3.788|4.044|3.935|3.775|3.786|4.9|4.3|4.69|6.451|4.99|5.46|5.007|5.286|5.105|5.777|5.402|5.705|5.231|5.054|4.894|4.3|4.6|5.077|6.198|6.843|5.663|5.03|6.03|5.888|6.162|3.698|4.366|4.596|5.205|5.513|4.843|5.402|5.866|4.792|5.293|5.558|6.684|6.766|5.546|5.855|6.274|6.428|6.81|6.65|6.032|6.115|6.256|7.319|8.498|7.367|7.463|8.803|11.306|15.107|19.338|18.251|15.976|14.747|14.816|17.885|20.602|22.887|21.575|21.526|17.267|13.513|18.228|17.738|28.783|29.925|30.387|28.405|20.853|22.919|24.068|26.627|28.878|40.213|39.418|61.919|49.685|56.39|41.173|51.236|53.508|63.602|63.632|92.84|84.641|108.5|131.64|125.999|135|111.65|
2025-07-04 04:47:28|russ2000_1028|GDOT|price|0.020030816640986||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.99|49.17|42.9|42|32.6|33.59|27.72|26.06|22.99|10.19|15.67|15.44|20.53|20.81|20.95|19.37|17.14|22.17|16.31|16.96|19.53|17.74|22.82|21.67|23.95|22.69|32.46|33.27|40.45|56.62|67.87|63.19|82.15|73.24|60.65|63.35|47.75|25.21|26.49|29.92|50.97|57.33|45.86|45.11|45.83|44.23|29.18|26.69|26.78|18.76|16.06|16.55|20.73|11.31|9.18|8.98|9.26|11.44|8.4|8|11.12|
2025-07-04 04:47:32|russ2000_1029|GBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:32|russ2000_1031|HTLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:33|russ2000_1032|LE|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|15|12.3|10.29|9.03|7.04|9.17|6.2|9.47|13.1|17.63|16.24|12.45|8.74|11.715|
2025-07-04 04:47:38|russ2000_1034|BFS|price|0||||||||||||||||||||||||||||||||||||||||||||18.88|18.25|17.63|16.88|14.75|16.5|16|15.5|13.63|14.75|13.88|13.5|15.88|15.5|17.25|19.13|18.19|18.06|17.31|17|15.5|14.63|16.5|15.75|14.06|16.13|16.13|15.94|18.63|18.3|18.89|19|21.35|22.2|25.9|23.22|23.8|23.05|25.6|26.55|28.67|30.55|32.11|32.88|38.25|32|36.35|35.99|36.1|43.91|40.78|45|55.19|56.9|45.35|51.5|53.43|50.24|46.99|50.54|39.5|22.97|29.57|32.1|32.76|41.4|40.63|41.95|47.35|44.55|39.37|33.81|35.42|40.36|42.87|44.4|42.79|43.74|44.46|46.25|47.73|47.36|48.6|46.74|57.19|57.2|49.19|51.75|51.27|53.02|61.71|66.6|66.61|61.62|57.98|61.91|61.75|50.97|53.58|56|47.22|51.37|56.13|54.51|52.78|32.74|32.27|26.58|31.68|40.11|45.45|44.06|53.02|52.7|47.11|37.5|40.68|39|36.83|35.27|39.27|38.49|36.77|41.96|38.8|36.07|34.14|
2025-07-04 04:47:43|russ2000_1035|ATRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:43|russ2000_1036|GHDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:44|russ2000_1038|LDL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:46|russ2000_1040|CTBI|price|0||||||||||||||||||||||||||||||||||5.2456|5.2456|5.4737|6.2719|7.8684|9.0658|10.7763|11.1184|11.2895|12.3158|15.0526|14.8816|15.3947|12.3158|13.4709|11.5464|10.6491|10.3918|9.8782|11.2895|11.1609|11.4173|12.5727|14.4645|15.0991|14.8182|17.5691|16.421|17.0625|13.4704|12.0592|11.8539|13.1946|12.242|11.2895|11.1766|10.9825|9.6631|9.2362|9.8571|14.9021|14.84|14.7469|15.9142|17.4541|16.7028|17.1709|17.2461|17.8676|19.8552|24.9587|27.2727|25.2066|25.6859|29.4182|26.1909|29.7455|29.2545|27.9545|30.8182|31.7545|34.2273|37.7545|32.9364|29.3636|27.3091|25.0273|26.6364|23.8727|31.2727|33.4091|24.3182|24.3182|23.7909|22.2273|24.6091|22.8182|24.6273|26.3273|25.1545|25.2|21.1727|26.7455|29.1545|30.4455|32.3045|29.8|30.9364|32.3818|36.9|41.0545|37.7091|34.22|33.63|36.61|33.16|34.87|35.51|34.96|35.32|34.66|37.11|49.6|45.75|43.75|46.5|47.1|45.2|49.95|46.35|39.61|41.06|42.29|42.58|46.64|31.79|32.76|28.26|37.05|44.03|40.38|42.1|43.61|41.2|40.44|40.55|45.93|37.95|35.57|34.26|43.86|42.65|43.66|49.66|53.03|50.36|52.92|
2025-07-04 04:47:52|russ2000_1041|RMTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.0001|15.84|34.43|28.82|27.5|39.93|47.74|34.43|31.24|43.34|18.59|16.17|8.25|8.91|14.3|7.7|15.4|26.73|13.2|7.92|6.49|14.19|22.33|33.99|43.89|41.69|30.91|32.78|34.65|36.08|34.65|41.69|49.17|91.3001|75.4601|84.4801|78.4301|74.8001|60.5001|62.7001|78.9801|67.3201|77.1101|45.54|46.09|46.75|83.0501|85.5801|84.5901|63.5801|58.8501|77.8801|86.9001|98.7911|141.2401|89.7601|93.1701|104.0601|102.4101|89.8701|88.5501|43.56|39.71|125.4111|114.8401|139.2601|131.8901|100.5401|113.0801|120.2301|177.3202|84.8101|112.6401|82.6101|83.2701|73.7001|72.0501|68.8601|87.2301|94.1601|64.0201|57.3101|54.2301|46.42|24.86|62.5901|33.11|30.36|26.84|22.55|21.45|11.77|11.11|12.76|10.0111|6.556|4.51|5.1843|1.29|1.32|1.015|1.81|5.46|2.08|1.89|1.66|1.76|3.97|2.04|1.13|0.848|
2025-07-04 04:47:56|russ2000_1042|KPTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243.1488|336.5983|472.6476|683.2466|524.0974|539.3973|459.1477|408.148|155.5492|206.999|130.3493|105.2995|145.3493|140.5493|169.6492|137.5493|164.6992|145.0493|199.049|255.7487|256.4987|136.9493|87.5996|88.3496|149.1743|287.5486|288.1486|284.0986|218.8489|221.2489|149.3243|154.0492|91.3495|103.1995|115.6494|68.6997|69.5997|37.1998|52.6497|27.8999|20.5499|13.8524|22.1999|14.5964|10.8584|10.5149|4.16|4.65|
2025-07-04 04:47:59|russ2000_1044|WMK|price|0||||||||||||||||||||||||||||21.68|23.32|22.48|18.93|23.51|22.66|25.32|23.58|20.15|20.58|19.9|19.83|21.28|21.32|21.87|22.74|22.57|25.75|25.25|25.38|24.13|25.5|27.75|27.75|28.25|30.13|32.63|32.63|31.88|27.75|28.88|35|35|35.69|36.75|34.5|38.88|36.5|39.13|34.25|43.5|34|32.75|39.69|38.31|34.95|35.26|27.8|27.96|30.42|37.24|33.48|31.05|30.61|31.02|34.01|36.3|33.75|35.05|33.88|38.57|36.87|38.79|40.01|43.04|44.57|41.2|39.8|40.11|44.7|40.51|42.69|39.94|34.47|32.47|36.01|33.63|31.04|33.52|31.95|36.36|36.36|32.91|39.13|40.33|40.46|40.73|37.06|39.94|43.6|44.52|42.33|39.17|40.7|45.07|48.94|52.56|49.25|45.73|39.03|47.82|49.76|42.15|41.75|44.3|45.06|50.55|53|66.84|59.65|48.72|43.5|41.39|40.98|53.34|43.4|47.78|40.81|36.41|38.14|40.49|41.66|50.12|48|47.81|56.52|51.66|52.55|65.88|71.42|74.54|71.24|82.29|84.67|64.21|63|63.96|64.4|62.77|68.93|67.72|77.05|72.49|
2025-07-04 04:48:05|russ2000_1045|ENVA|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|39.24|29.47|29.05|38.36|42.93|51.58|49.9|56.23|62.19|60.28|82.58|97.88|99.28|111.01|
2025-07-04 04:48:07|russ2000_1046|UHT|price|0||||||||||||||||||||||||||||4.67|4.85|4.52|4.32|4.52|6.12|6.93|7.38|8.24|7.78|8.02|8.17|7.69|9.36|8.93|8.95|9.24|16.38|17|17|16.38|16.5|16.13|16.63|17.88|19.63|18.5|18.38|20.5|20|18.94|21.5|21.88|21.63|20|18.63|19.63|19.5|19.69|18|14.63|15.75|18.94|17.69|19.88|20.15|21.6|24.7|23.5|24.02|26.4|25.95|26.25|25.9|27|27.15|30.1|33.7|28.7|30.3|32.13|28.25|38.11|33.25|31.34|36.53|31.35|35.85|38.98|35.75|33.3|35.53|35.44|33.3|30|38.9|32.91|29.23|31.52|32.55|32.03|35.34|32.13|34.41|36.53|40.53|39.98|33.61|39|39.63|41.53|45.98|50.61|57.71|43.13|41.87|40.06|42.24|43.48|41.68|48.12|56.25|46.46|46.94|50.01|56.25|57.18|63.02|65.59|64.5|79.54|75.49|75.11|60.1|63.98|74.41|61.37|75.71|84.93|102.8|117.36|100.81|79.49|56.99|64.27|67.78|61.55|55.27|59.47|58.37|53.21|43.21|47.73|48.11|47.58|40.43|43.25|36.71|39.14|45.75|37.21|40.96|39.97|
2025-07-04 04:48:13|russ2000_1047|HFWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.25|14.75|11.06|9.75|8.44|8.56|7.75|8.63|8.19|8.69|9.81|10.19|10.2|10.64|11.6|11.93|14.2|15.99|16.32|17.81|21.99|21.61|21.78|21.53|21.22|18.64|20.6|22.12|22.5|21.96|24.2|24.41|29|26.34|26.04|24.81|24.97|23.85|22.05|19.9|17.41|15.85|12.47|12.25|10.45|11.56|13.15|13.78|15.09|14.97|14|13.92|14.17|12.93|11.04|12.56|13.6|14.65|15.03|14.69|14.5|14.65|15.52|17.1|16.92|16.09|15.84|17.55|17|17.87|18.82|18.84|17.57|17.58|17.95|25.75|24.75|26.5|29.5|30.8|30.6|34.85|35.15|29.72|30.14|29.54|26.96|28.3|20|20|18.39|23.39|28.24|25.02|25.5|24.44|25.06|25.16|26.47|30.64|21.4|16.17|16.31|21.39|19.39|18.03|21.77|24.5|24.33|23.84|
2025-07-04 04:48:18|russ2000_1049|YRCW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:48:19|russ2000_1052|FORM|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|41.73|39.41|26.81|22.02|29.42|31.46|33.59|42.01|41.2|59.65|44.02|44.72|29.72|32.55|
2025-07-04 04:48:23|russ2000_1053|FIBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|15.73|13.36|15.31|13.95|14.44|10.79|12.84|14.83|14.05|14.93|15.01|19.1|20.13|24.81|28.96|27.27|27.1|28.22|27.76|27.62|27.91|27.28|29.53|28.41|26.89|32.27|42.8|38.6|36.4|36.1|40.95|40.95|43.1|45.95|36.37|40.37|38.3|40.57|42.17|30.77|30.38|32.36|40.94|47.07|41.28|38.9|40.67|38.98|36.32|41.49|38.65|30.07|24.33|24.32|30.8|27.63|25.96|30.37|32.64|28.59|26.37|
2025-07-04 04:48:27|russ2000_1055|TG|price|0||||||||||||||||||||||||||||2.3267|2.6778|2.4711|1.6489|1.4622|2.0689|1.8822|1.5933|2.0356|2.94|3.6956|2.8844|3.2067|3.6333|2.8667|2.8289|3.1556|3.2222|3.2222|4.1111|3.8622|4.64|5.5289|6.8622|7.1667|7.71|10.0833|11.1667|13.3767|13.46|18.5|23.4167|21.96|24.1467|28.2933|18.31|22.5|30.94|22.5|21.38|20.69|26.94|19|17.31|17.44|17.6|19.15|17|19|18.79|24.15|16.75|15|11.95|14.99|15.05|15.53|14.63|16.13|18.2|20.21|16.86|15.6|13.01|12.89|15.91|15.82|16.74|22.61|22.79|21.3|17.25|16.08|18.21|14.7|17.79|18.18|16.33|13.32|14.5|15.82|17.08|16.32|18.98|19.38|21.58|18.35|14.83|22.22|19.59|14.56|17.74|20.42|29.44|25.7|26|28.81|23.01|23.41|18.41|22.49|20.11|22.11|13.08|13.62|15.72|16.12|18.59|24|17.55|15.25|18|19.2|17.95|23.5|21.65|15.86|16.14|16.62|19.52|22.35|15.63|15.4|14.87|16.7|15.01|13.77|12.18|11.82|11.99|10|9.44|10.22|9.13|6.67|5.41|5.41|6.52|4.79|7.29|7.68|7.7|8.8|
2025-07-04 04:48:31|russ2000_1057|ROCK|price|0|||||||||||||||||||||||||||||||||||||||||||7.2867|9.6067|8.3333|7.5|7.6667|7.1667|7|8.6667|9|8.0867|10|13.5|15|17.5|13.3333|15.3333|16.2533|13.1667|14.2533|13.6667|11.6267|15.1667|13.2933|16.5|14.04|15.5867|10.96|9.3333|11|11.7067|10.6267|13.0667|10.0667|11.68|14.5067|14.7933|14.84|12.6933|12.4267|13.6533|14.4667|16.78|16.4067|21.88|24.1067|23.62|21.94|18.46|22.87|22.94|29.46|29|22.18|23.51|22.62|22.15|18.5|15.42|11.73|15.97|18.71|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|42.95|38.75|40.93|45.88|48.5|62.92|67.51|78.98|80.53|68.55|69.93|58.9|58.66|59|
2025-07-04 04:48:36|russ2000_1058|PLOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.87|11.5|12.01|15.2|14.19|15.18|13.39|14.68|13.7|13.09|14.99|13.75|14.2|13.38|14.84|16.99|16.94|17.38|18.26|21.73|22.4|21.73|19.88|20.85|22.85|24.17|31.21|34.3|30.4|30.8|39.95|37.45|42.85|48.8|44|34.38|38.07|39.22|45.69|56.43|32.88|35.87|34.41|41.02|46.11|40.1|36.54|37.07|35.1|28.55|27.82|35.18|31.46|30.22|30.16|29.69|24.46|22.95|27.59|23.9|23.22|28.15|
2025-07-04 04:48:39|russ2000_1060|CMCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|16|15.63|14.88|15.63|17.75|19|26.25|24.25|27.5|26|19.25|18|20.13|24|17.25|10.13|13.13|13.88|13.56|8.88|7.81|11.25|10.4|10.25|12.8|8.64|5.26|3.82|1.61|2.41|4.72|8.64|7.66|7.07|9.06|8.67|13.62|10.96|23.66|21.98|26.93|21.74|18.03|21.02|22.39|32.2|24.89|32.62|30.98|24.08|23.57|13.65|8.72|12.65|15.15|13.67|15.87|13.97|16.59|20.32|18.46|17.96|10.96|12.69|16.29|15.09|15.11|16.52|19.25|21.32|24.03|27.14|26.79|27.05|21.99|28.04|26.94|25|18.16|18.9|15.76|14.15|17.84|27.04|24.82|25.42|37.87|39.98|35.84|43.36|39.54|30.14|34.35|41.97|36.43|40.03|25|33.45|33.1|38.44|52.76|48.24|48.35|46.26|42.4|28.37|26.16|32.47|37.16|40.65|34.91|39.02|44.63|34.54|36|37.24|16.93|15.27|
2025-07-04 04:48:43|russ2000_1063|SYBT|price|0|||||||||||||||||||||||||||||||||||1.5208|2.5|1.9583|1.375|0.8333|1.2917|2.0417|2.0625|2.2083|2.4167|2.4167|2.5833|2.5625|2.4583|2.8333|3.0417|3.2817|3.4692|4.25|4.6042|5.7083|4.8333|5.0833|6|7.2917|7|6.9167|8.0633|7.5217|7.9167|8.2067|8.3333|7.3967|7.29|6.2067|6.8733|6.6233|6.75|8.6667|11.3333|10.6667|11.1|12.1333|13.65|11.5767|12.3667|12|11.79|12.5|13.7067|14.9333|15.6067|15.0467|16.0667|14.6667|15.2333|15.8533|16.68|17.6133|18.32|19.78|18.6667|16.5733|15.84|18.0267|15.96|15.4933|14.24|20.4133|18.3333|16.2|16.1133|15.3933|14.2333|15.1667|15.32|16.5467|16.3667|16.7733|15.5|12.4133|13.6867|15.4667|15.9667|15.7733|14.9467|15|16.3533|18.8867|21.28|21.0933|19.9333|20.0667|22.2267|22.9533|25.1933|24.2333|25.1933|25.6867|28.23|32.96|46.95|40.65|38.9|38|37.7|35.1|38.15|36.3|32.8|33.81|36.15|36.69|41.06|28.93|40.2|34.04|40.48|51.06|50.89|58.65|63.88|52.9|59.82|68.01|64.98|55.14|45.37|39.29|51.49|48.91|49.67|61.99|71.61|69.06|78.98|
2025-07-04 04:48:48|russ2000_1064|CLNE|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|7.77|4.48|5.74|5.27|4.02|5.02|3.97|3.95|2.56|2.76|3.07|2.62|1.67|1.95|
2025-07-04 04:48:51|russ2000_1065|PAHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.96|21.04|22.41|30.3|35.41|38.94|30.73|30.71|26.82|18.43|26.84|29.3|27.75|37.25|36.9|33.6|39.5|45.5|42.7|32.21|32.43|31.39|21.82|24.76|20.02|25.89|17.63|19.17|24.54|28.85|20.59|20.99|19.94|19.16|12.82|13.31|14.68|13.51|12.76|11.62|12.93|17.2|22.07|21.05|21.46|24.77|
2025-07-04 04:48:54|russ2000_1067|AXDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:48:55|russ2000_1068|TGTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||77343.75|126562.5|107226.5625|124804.6875|86132.8125|79101.5625|98437.5|112500|94921.875|91406.25|53620.3125|24609.375|21093.75|19335.9375|18464.0625|23737.5|20221.875|81745.3125|58893.75|44831.25|9225|9225|10546.875|2390.625|3937.5|2812.5|1968.75|1968.75|843.75|1687.5|3093.75|3543.75|4443.75|4500|4471.875|2531.25|2728.125|4359.375|4190.625|3656.25|3515.625|3909.375|2250|2081.25|2165.625|2525.625|2221.875|646.875|253.125|450|393.75|253.125|22.5|59.0625|295.3125|267.1875|210.9375|236.25|126.5625|84.375|50.625|39.375|15.4688|6.1875|1.1362|6.75|6.25|2.25|3.64|5.4|6.39|5.04|3.9|6.9|9.39|10.67|15.84|15.48|16.59|10.08|11.93|8.52|6.06|7.74|4.65|11.65|10.05|11.85|8.2|14.2|13.15|5.6|4.1|8.04|8.65|5.615|11.1|9.84|19.48|26.76|52.02|48.2|38.79|33.28|19|9.51|4.25|5.92|11.83|15.04|24.84|8.36|17.08|15.21|17.79|23.39|30.1|39.43|35.99|
2025-07-04 04:48:59|russ2000_1069|BZH|price|0||||||||||||||||||||||||||||||||||||||||||||29.7833|25.4167|25.4167|24.3833|19.3833|22.5|27.7167|28.1333|34.3833|29.1667|26.6667|23.9667|30.8333|24.5833|26.6667|32.8167|33.2333|42.8167|43.2333|34.3833|41.6667|35|38.55|30.9333|32.0833|31.25|30.4167|45.4167|66.6667|65.5|105.8167|81|121.95|129.25|133.3333|101.75|101|98.0167|139.1667|140.6667|162.7667|176.5167|167.1833|178.15|243.6833|249.3|285.75|293.35|364.2|328.5|229.35|195.2|235.05|145.15|123.35|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|15.22|12.07|9.67|12.76|15.88|28.29|24.91|33.79|32.8|27.48|34.17|27.46|20.39|22.37|
2025-07-04 04:49:03|russ2000_1070|AVAV|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|112.7|96.85|90.59|59.12|83.99|81.49|84.75|88.97|100.97|93.07|120.9|120.64|157.99|164.23|220.9|180.15|149.59|245.86|
2025-07-04 04:49:06|russ2000_1071|RARE|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|71.36|60.24|41.27|43.52|39.07|48.01|36.91|49.19|46.82|41.42|54.43|43.42|37.82|37.16|
2025-07-04 04:49:09|russ2000_1072|MRCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|8.625|7.25|7.815|14.065|9|16.125|17|35|48.88|32.31|27.81|46.44|38.38|49.5|37.55|39.11|31.96|20.7|23.6|30.52|27.2|18.2|21.33|24.9|25.48|24.8|26.8|29.68|27.58|27.42|26.25|20.63|16.2|15.39|11.85|13.36|13.87|12.2|10.28|16.11|5.62|7.53|8.9|6.31|5.53|9.25|9.86|11.01|13.72|11.73|12.03|18.38|21.16|18.68|11.5|13.29|13.25|12.93|10.62|9.2|7.37|9.22|9.991|10.95|13.21|11.34|11.01|13.92|15.55|14.64|15.91|18.36|20.3|24.86|24.57|30.22|39.05|42.09|51.88|51.35|48.32|38.06|55.32|47.29|64.08|70.35|81.17|69.11|71.34|78.66|77.46|88.06|70.65|66.28|47.42|55.06|64.45|64.33|40.6|44.74|51.12|34.59|37.09|36.57|29.5|26.99|37|42|43.09|53.86|
2025-07-04 04:49:13|russ2000_1073|ITCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:15|russ2000_1075|MPAA|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|17.83|13.12|15.22|11.86|7.44|7.74|8.09|9.34|8.04|6.17|7.39|7.6|9.5|11.2|
2025-07-04 04:49:19|russ2000_1076|HASI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.55|11.4|13.85|14.04|14.31|13.82|14.18|18.28|20.05|16.76|19.12|18.78|20.52|23.38|19.17|19.75|24.11|24.43|23.74|19.33|19.21|21.34|19.42|25.64|27.58|28.84|32.18|20.41|28.46|41.88|62.36|55.51|56.74|55.25|52.94|47.14|38.23|30.51|29.54|26.55|24.42|21.81|28.41|27.99|29.91|34.4|27.38|29.44|26.48|
2025-07-04 04:49:22|russ2000_1077|BMTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:23|russ2000_1078|GTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:24|russ2000_1079|ERA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:25|russ2000_1080|HK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:26|russ2000_1083|TNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166|130.48|184.32|154|88.88|74.64|72|66.4|70|91.92|90.64|102.8|97.6|78.4|74.32|46.48|29.84|40.16|32.64|33.2|23.52|20.8|20.08|22.48|30.88|32.64|34.32|32.8|38.8|43.6|54.8|55.6|55.12|30.32|24.48|19.76|19.04|17.6|15.04|12.96|11.28|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|13.33|18.85|28.55|32.5|43.72|37.6|41.68|52|57.31|68.08|58.31|37.51|38.68|45.42|
2025-07-04 04:49:29|russ2000_1084|TTMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|11.63|4.94|8|7|10.06|10.1|5|2.89|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|14.94|12.59|13.31|15.13|12.74|13.75|12.64|15.55|15.53|19.01|18.58|24.81|20.86|36.69|
2025-07-04 04:49:34|russ2000_1085|MTSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|17.5|12.96|14.73|16.22|13.86|16.497|16.48|20.76|22.62|25.34|32.17|38.59|37.98|29.96|42.17|42.81|31.72|40.69|47.96|44.57|57.66|43.35|32.96|19.83|23.76|21.3|14.99|18.88|13.95|22.44|27.63|17.04|34.32|32.79|54.72|58.66|63.42|62.31|79.5|61.99|47.72|54.78|62.1|71.77|63.06|77.23|95.51|91|106.1|101.54|135.82|107.3|139.84|
2025-07-04 04:49:37|russ2000_1086|SRCE|price|0||||||||||||||||||||||||||||||||||||||||||||8.752|8.1173|9.2|9.2853|9.4667|9.7333|10.448|18|18.8|17.2|17.4|18|19.6|23|26.5|27.94|31.88|36.38|35.75|32.06|33.5|29.75|32|24|25|19.56|15.69|21|18.25|18.69|28|21.5|20.7|23.68|24.72|14.09|16.75|12.8|18.57|19.1|21.51|24.75|24.85|25.64|25.51|21.33|22.94|23.15|25.15|29.98|33.83|29.52|32.13|26.17|24.92|22.9|17.31|21.05|16.1|23.5|23.63|18.05|17.27|16.3|16.09|17.55|16.92|17.36|20.24|20.04|20.74|20.83|25.33|24.47|22.6|22.27|22.09|23.7|23.76|26.92|31.94|32.09|30.62|28.48|34.31|32.13|34.12|30.8|30.87|31.84|32.39|35.695|44.66|46.95|47.94|50.8|49.45|50.62|53.43|52.62|40.34|44.91|46.4|45.73|51.88|32.43|35.58|30.84|40.3|47.58|46.46|47.24|49.6|46.25|45.4|46.3|53.09|43.15|41.93|42.09|54.95|52.42|53.62|59.88|58.38|59.81|62.07|
2025-07-04 04:49:43|russ2000_1089|ATSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:44|russ2000_1091|TVPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:45|russ2000_1092|CMTL|price|1||||||||||||||||||||||||||||||||||||||||||||1.7037|1.1852|1.037|1.1496|0.7052|0.8889|0.6667|0.8148|0.6489|1.4459|1.0548|0.8533|1.1852|0.9067|1.0193|1.52|1.277|2.6844|1.9259|2.6311|1.9644|2.4089|5.277|6.3911|7.4444|5.36|6.3911|6.8889|7.9467|5.7511|6.4667|6|4.9556|4.7867|4.1467|3.2889|5|6.4489|12.0467|19.6333|21.4267|10.7867|13.2667|18.2733|21.8933|35.11|35.35|38.36|31.85|28.45|27.76|35.65|36|37.85|43.47|54.25|44.8|38.73|49.13|48.42|38.8|33.47|31.87|32.12|35.36|31.24|21.57|30.82|28.06|28.3|26.95|33.11|30.86|30.92|27.32|25.17|26.5|24.61|27.08|30.02|30.42|31.75|33.8|38.07|33.04|28.9|28.81|24.16|19.52|24.2|13.07|10.4|10.73|14.01|18|21.51|21.63|30.59|33.6|27.92|24.97|23.53|29.76|34.95|28.91|18.51|16.42|14.4|21.34|23.98|24.97|21.57|20.33|13.6|11.62|11.05|15.86|10.35|10.16|12.2|6.33|1.88|3.24|3.72|2|1.37|2.625|
2025-07-04 04:49:50|russ2000_1093|EZPW|price|0||||||||||||||||||||||||||||||||||||||||||||5.0833|4.8333|4.4167|4.1667|3.4167|2.5|1.5833|1.7933|1.5833|2.25|2.25|2.1667|2.1267|2.6267|3.3333|3.46|3.8767|3.96|3.6467|2.73|2.7933|2.2933|2.2933|1.75|1.3533|1.3133|0.5833|0.4167|0.5|0.75|0.7567|0.5667|0.5867|1.1967|1.1833|0.8567|1.1167|1.15|1.45|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|6.04|7.51|7.71|8.15|8.6|8.38|8.25|8.74|11.33|10.47|11.21|12.22|14.72|13.88|
2025-07-04 04:49:56|russ2000_1094|GPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:58|russ2000_1095|USCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:59|russ2000_1096|PATK|price|0|||||||||||||||||||||||||||||0.5965|0.5383|0.4444|0.4217|0.4919|0.4217|0.4681|0.4681|0.6084|0.6548|0.644|1.0301|1.2405|2.2474|2.4919|3.5807|3.1852|2.4444|2.5926|2.3704|3.5941|3.3333|4.0741|4.2222|3.7778|4.0385|4.557|4.483|4.3704|4.8889|4.557|4.3704|4.6104|4.5185|4.5007|4.557|4|4.6311|3.76|2.7407|2.2785|1.8519|1.9081|1.7037|1.8341|2.4|1.84|2.1037|2.563|2.5719|2.5037|1.9289|2|1.8904|2.0296|2.4474|2.8444|2.9037|3.5407|3.0044|3.0311|2.9007|3.1704|3.1378|3.517|3.3393|3.6859|3.7037|3.5526|4.6696|3.5022|2.9511|2.0741|2.2193|1.6119|0.1896|0.1452|0.4385|1.04|0.72|0.8593|0.5481|0.6311|0.5615|0.8083|0.6193|0.5511|1.2148|3.6|3.7778|4.5837|4.6104|4.6696|6.16|8.9037|8.5719|13.1348|13.8044|12.5511|13.0311|18.4504|16.9111|17.5511|19.3333|20.1733|26.7956|27.52|33.9111|31.5111|32.3778|37.3778|46.3|41.2333|37.9|39.4667|19.74|30.2133|32.7933|28.5867|34.9533|18.7733|40.8333|38.3467|45.5667|56.6667|48.6667|55.5333|53.7933|40.2|34.56|29.2267|40.4|45.8733|53.3333|50.04|66.9|79.6467|72.3667|94.9133|83.08|84.56|92.27|
2025-07-04 04:50:05|russ2000_1097|DFRG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:06|russ2000_1098|NCS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:07|russ2000_1099|UBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:08|russ2000_1101|BUSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||16.656|16.155|16.5|17.001|17.667|18|18.669|20.751|22|23|24|24.249|25.749|27.501|31.5|33.501|40.5|36.5|38|51.75|46|45.25|40.125|32.875|37|39.875|40|42.86|39.48|42.96|42.8|44.42|45.34|46.12|46.8|48.3|51.6|54|54.18|58.58|57.33|62.61|58.05|57.93|58.41|62.67|63.3|61.41|68.13|69.15|64.29|59.97|65.73|59.58|63.36|39.66|54.99|54.72|23.28|22.05|14.1|11.67|13.26|13.59|13.65|14.1|15.24|15.87|13.05|15|14.79|14.46|14.64|13.95|13.71|13.5|15.63|17.4|17.4|17.43|16.71|19.53|20.07|19.71|19.87|20.63|20.48|21.39|22.6|30.78|29.4|29.32|31.36|29.94|29.72|31.72|31.05|24.54|24.4|26.41|25.28|27.5|17.11|18.65|15.89|21.55|25.65|24.66|24.63|27.12|25.34|22.85|21.98|24.72|20.34|20.1|19.22|24.82|24.05|24.21|26.02|23.57|21.6|22.885|
2025-07-04 04:50:12|russ2000_1102|INTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3916|20.5507|20.9697|19.9479|22.2566|22.982|22.55|23.5889|22.103|23.8104|25.4606|
2025-07-04 04:50:14|russ2000_1103|RNG|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|128.15|56.72|40.61|33.35|28.54|33.08|28.66|34.97|34.88|27.79|31.54|36.11|25.57|27.43|
2025-07-04 04:50:17|russ2000_1104|DHIL|price|0.11634349030471|||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|10|5.625|10.625|10|24.375|40|81.875|75.625|55|30.625|25|24.375|20.625|15|11.25|10|7.19|10.625|8.44|6.35|5.1|3.91|4|4.1|4.99|5.69|4.86|3.91|4.1|5|9|9.26|9.35|9.5|18.479|16.5|18.52|25.51|41.22|42|46.9|62.9|97.51|100.5|85|86.04|76.51|90.16|92.23|63.59|39.32|40.06|56.64|52.46|68.6|78.04|58.11|76.58|80|82|77.67|75.28|73.65|75.89|74.71|76.98|77.81|75.485|103.53|110.27|131.44|118.72|127.78|133.99|160|182.2|192.49|200.05|177.36|175.26|190.99|182.01|194.55|202.15|197.5|211.93|206.56|195.42|191.74|172.18|140|144.48|140.95|140.86|90.24|109.56|114.03|136.94|156.01|171|172.25|216.86|187.3|168.37|191.17|179.95|164.58|162.12|181.51|157.1|154.17|149.22|159.22|150.92|142.84|125.98|154.7|
2025-07-04 04:50:23|russ2000_1105|PETX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:24|russ2000_1106|KELYA|price|0||||||||||||||||||||||||||||||||||||||||||||29.75|24|27.5|26.31|27.5|36|25.75|26.75|27.75|32|29.25|28.38|27|26.75|31.38|33.5|30|37.5|35.38|31.38|31.75|27.75|32.13|30.13|25.13|23.94|23.13|23.63|23.63|23.58|24.25|20.2|21.89|28.23|27.01|21.67|24.71|21.52|23.75|24.92|28.54|29.61|29.8|26.71|30.18|28.79|28.64|30.66|26.22|27.13|27.17|27.41|28.94|32.2|27.46|19.81|18.66|20.56|19.33|19.05|13.01|8.05|10.95|12.3|11.93|16.66|14.87|11.73|18.8|21.71|16.5|11.4|13.68|15.99|12.91|12.6|15.74|18.68|17.47|19.47|24.94|23.73|17.17|15.67|17.02|17.44|15.35|14.14|16.15|19.12|18.97|19.22|22.92|21.86|22.45|25.09|27.27|29.04|22.45|24.03|20.48|22.06|26.19|24.22|22.58|12.69|15.815|17.04|20.57|22.27|23.97|18.88|16.77|21.69|19.83|13.59|16.9|16.59|17.61|18.19|21.62|25.04|21.41|21.41|13.94|13.17|11.71|
2025-07-04 04:50:29|russ2000_1107|UTL|price|0|||||||||||||||||||||||||||||||||||||19.065|15.56|17.44|18|19.87|18.87|21.37|19.5|18.63|16.75|17.25|16.25|16.38|17|19.88|20.88|23.13|22.75|20.75|20|19.88|20.38|22.88|24.31|25.38|23.5|22.88|25.44|23|25.19|24.31|35.75|29.56|26.69|26.06|26.5|25.75|24.75|24.25|23.4|26.55|29.88|27.15|24.8|25|24.1|25.07|25.8|27.72|26.35|27|28.3|25.8|27|28.1|25.16|26.11|24.06|24.27|25.35|27.24|27.3|29.5|28.51|26.95|27.11|25.91|20.65|20.08|20.62|22.45|22.98|23.25|20.91|21.95|22.74|23.56|26.3|25.68|28.38|26.83|26.5|27.22|25.92|28.13|28.88|29.27|30.49|32.84|33.83|31.09|36.67|34.77|33.02|36.88|35.88|42.49|42.67|39.06|45.34|45.03|48.31|49.46|45.62|46.41|51.04|50.9|50.64|54.17|59.89|63.44|61.82|52.32|44.82|38.64|44.27|45.69|52.97|42.78|45.99|49.88|58.72|46.45|51.36|57.04|50.71|42.71|52.57|52.35|51.79|60.58|54.19|57.69|52.15|
2025-07-04 04:50:35|russ2000_1108|ANIP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.8|280.8|248.4|306|331.2|270|140.4|295.2|205.2|306|187.2|180|140.4|120.6|77.4|105.48|126|149.04|147.96|276.84|324.36|197.28|144|134.64|120.6|131.4|158.4|84.6|69.12|99.72|215.0531|227.8799|208.7999|136.0799|164.16|170.64|176.04|36|47.52|72|71.28|52.2|64.44|63.36|60.48|59.04|71.28|99|82.08|18.0756|24.48|15.3|11.34|7.38|7.02|6|9.77|20.08|31.35|34.44|28.28|56.39|62.55|62.05|39.51|45.125|33.66|55.82|66.35|60.62|49.51|46.8|52.49|64.45|58.22|66.8|56.54|45.02|70.54|82.2|72.88|61.67|40.74|32.34|28.21|29.04|36.14|35.05|32.82|46.08|28.11|29.67|32.14|40.23|39.72|53.83|58.06|55.14|69.13|63.68|59.66|55.28|66.95|65.25|
2025-07-04 04:50:41|russ2000_1111|CEVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|5.99|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|41.58|33.41|26.43|26.62|28.6|24.84|19.14|23.01|22.71|19|24.35|31.11|25.94|20.64|
2025-07-04 04:50:46|russ2000_1112|FSTR|price|0|6|8.25|6|6.25|6.875|5.5|7.625|6.25|6|4.25|4.875|4.75|4|4.5|4|2.25|3|3.75|4.375|2.125|3.875|6.75|7.25|6.5|5.5|5.125|5.125|4|4.5|5.75|3|2.5|4|3.5|2.75|3|3.25|2.375|2.25|2.875|3.125|4.125|3.8125|3.3125|3.0625|3.625|3|3.25|3.5|4.125|4.25|4.25|3.5|4|4|3.75|4.125|4.375|5.438|4.938|5.438|5.188|4.5|6.625|4.625|5.875|4.8125|4.875|4.0625|3.1875|3.4375|2.5|3.65|3.88|4.05|4.5|5.76|5.03|4.36|4.34|3.85|5.12|5.65|6.5|8.03|8|8.43|9.52|9.24|9.3|13.25|14.874|19.43|24.27|16.06|25.91|20.61|28.68|43.46|51.73|43.06|33.2|30.42|31.28|24.83|30.07|30.58|29.81|28.89|25.92|28.94|40.94|43.11|32.91|22.23|28.29|28.51|28.61|32.34|43.44|44.29|43.17|45.74|47.29|46.85|54.12|45.94|48.57|47.48|34.61|12.28|13.66|18.16|10.89|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|15.37|12.87|9.76|9.68|11.48|14.28|18.91|21.99|27.31|21.52|20.43|26.9|19.68|21.87|
2025-07-04 04:50:53|russ2000_1113|PBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:54|russ2000_1114|SJW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:55|russ2000_1115|KOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|20.45|17.51|18.97|23.7|24.91|33.41|39.48|43.95|43.88|44.25|37.41|19|14.52|25.54|30.13|28.83|29.06|24.73|26.57|35.64|42.02|35.95|25.86|34.22|38.14|33.79|35.42|38.34|43.97|40.89|41.72|45.99|40.13|37.57|35|24.94|18.41|25.97|19.6|18.57|22.44|29.93|30.71|41.6|42.4|35.15|44.5|51|40.6|40.1|31|16.8|25.98|27.84|29.03|38.72|11.67|17.25|22.57|30.4|36.1|31.6|29.4|31.38|28.5|22.98|21.69|29.08|32.94|32.83|40.78|51.59|54.7|38.87|37.01|31.01|27.89|31.3|
2025-07-04 04:50:58|russ2000_1116|GLUU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:59|russ2000_1117|PGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:00|russ2000_1118|FPRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:01|russ2000_1122|CENTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.912|11.544|9.632|8|4.504|3.224|3.28|4.376|4.72|6.016|7.28|8.896|8.288|7.488|7.392|8.232|7.896|7.24|8|5.84|6.632|7.528|7.536|9.728|7.944|6.544|5.896|5.448|5.136|6.32|7.4|6.44|7.32|8.632|8.648|12.896|11.168|13.072|17.032|19.416|24.728|27.336|24.552|29.12|29.6|30.536|31.776|26.76|22.616|18.6|20.128|22.36|23.6|19.4|25.096|28.36|27.592|42.056|39.2|33.712|38.28|33.24|30.776|28.408|28.64|30.136|28.992|32.88|34.288|36.9|33.02|31.77|33.82|32.12|30.44|
2025-07-04 04:51:06|russ2000_1124|NNBR|price|0|||||||||||||||||||||||||||||||||||||||||||||15|18|20.75|19|15|17.75|17.25|17.5|22.12|20.75|14|15.25|10.44|12.5|11.5|8.88|10.81|11.94|8|5.88|5.69|5.75|6.41|7.25|10.88|10.5|9|9.25|8|10.69|8.72|11.15|11|12.8|9.25|9.99|8.74|12.66|12.86|12.56|11.7|12.71|11.45|13.21|12.32|12.68|11.99|10.6|12.91|12.35|11.83|12.43|12.49|11.8|9.81|9.42|9.73|13.94|12.85|2.29|1.26|1.68|4.64|3.96|5.5|5|8.25|12.36|18.26|14.96|5.05|6|8.16|10.21|8.49|9.16|9.46|11.41|15.56|20.19|19.7|25.58|26.72|20.56|25.08|25.52|18.5|15.94|13.68|13.99|18.25|19.05|25.2|27.45|29|27.6|24|18.9|15.6|6.71|7.49|9.76|7.13|9.25|1.73|4.74|5.16|6.57|7.07|7.35|5.25|4.1|2.88|2.53|1.71|1.5|1.07|2.39|1.86|4|4.74|3|3.9|3.27|2.26|2.1|
2025-07-04 04:51:11|russ2000_1126|HVT|price|0|2.7865|4.2449|3.2031|3.4115|2.0834|2.1667|2.3333|2.1667|3.2917|3.6667|3.7917|4.3333|5.7083|4.4167|3.6667|4|5|5.5|5|3.75|4.0834|3.75|3.9167|3.75|4.0834|4.0417|3.5834|3.4167|3.75|3.6667|2.4167|2.4584|3|3.1667|3.2501|3.5417|3.3333|3.75|3.0834|5.75|6.5|6.5|8.625|8.5625|7.5|6|5.5|5.875|6.125|5.125|6.813|6.938|6.813|5.125|5.375|5.688|5.75|6.25|7.063|6.75|9.375|11.063|9.5|10.5|12.6875|17.625|14.5|12.625|10.625|8.5|10.9375|9.875|13.7|14.95|9.85|16.55|17.21|19.75|12.5|13.9|10.75|17.5|18.28|19.86|21.28|17.48|17.54|18.5|15.25|14.78|12.23|12.89|14.35|15.69|15.95|14.8|14|11.67|8.77|8.99|10.64|10.04|11.44|9.33|10.53|9.15|11.81|13.73|16.32|12.29|10.91|12.98|13.26|11.51|9.99|10.98|11.1|11.17|13.88|16.31|20.56|23.01|24.53|31.3|29.7|25.13|21.79|22.01|24.88|21.62|23.48|21.44|21.16|18.03|20.04|23.7|24.35|25.1|26.15|22.65|20.15|21.6|22.1|18.78|21.88|17.03|20.27|20.16|11.89|16|20.94|27.67|37.19|42.76|33.71|30.57|27.42|23.18|24.9|29.9|31.91|30.22|28.78|35.5|34.12|25.29|27.47|22.26|19.72|20.35|
2025-07-04 04:51:17|russ2000_1127|SUP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:18|russ2000_1129|PGNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:19|russ2000_1130|REV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:20|russ2000_1131|RT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:21|russ2000_1132|WHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.25|13.15|13.68|19.02|16.15|17.1|16.9|17.88|19.49|19.87|19.05|17.98|18.55|18.6|19.8|18.08|19.31|23.2|23.49|33.16|29.45|39.03|34|39.9|41.5|25.21|38.98|40.66|34.7|35.3|36.8|37.94|33.77|40.15|40.05|36.85|33.6|37.09|38.32|36.97|39.14|40.02|43.98|42.18|49.41|58.11|59.74|60.02|56.69|61.12|60.3|60.24|53.19|52.86|58.86|55.85|52.33|62.19|52.2|57.1|65.54|66.21|54.59|59.54|51.66|34.83|35.35|28.33|28.49|29.64|16.6|15.48|11.42|14.06|15.3|22|19.34|16|15.69|13.93|11|11.03|10.06|12.31|10.06|12.47|12.17|12.05|12.91|14.1|15.91|15.6|
2025-07-04 04:51:24|russ2000_1133|PLUG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|282.5|850|625|372.5|146.9|143.1|215.3|96.2|87.4|103.7|79.1|47.9|44.9|50.6|46.7|51.3|72.5|77.2|74.8|64.1|61.1|66|68.5|68|51.3|50|46.7|40.7|38.9|31.6|31.4|31|39.5|31.1|23.5|9.9|10.2|8.7|8.8|8.8|7.1|6.9|4.6|3.82|3.71|7.6|2.22|1.82|2.04|1.31|1.14|0.825|0.5|0.2166|0.38|0.74|1.55|7.1|4.68|4.59|3|2.59|2.45|1.83|2.11|2.05|1.86|1.71|1.2|1.38|2.04|2.61|2.36|1.89|2.02|1.92|1.24|2.4|2.25|2.63|3.16|3.54|8.21|13.41|33.91|35.84|34.19|25.54|28.23|28.61|16.57|21.01|12.37|11.72|10.39|7.6|4.5|3.44|2.33|2.26|2.13|1.35|1.49|
2025-07-04 04:51:28|russ2000_1134|TTEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|36.5|26|19.75|26.25|14.06|11.38|14.5|12.25|10.06|10.25|6.56|10.13|14.25|33.69|34.5|31.06|24.75|18.38|7.88|8.99|7.81|14.33|13.43|9.54|6.25|7.26|5.43|3.85|6.27|11.3|6.26|8.77|9.44|9.69|12.92|8.15|10.02|12.05|11.11|12.66|15.63|23.88|36.69|32.47|23.91|21.27|22.46|19.96|12.44|8.35|10.89|15.15|17.06|20.03|17.08|12.89|14.84|20.59|19.38|21.08|15.24|16.2|16.1|16|17.05|17.8|21.21|23.43|25.09|23.94|24.51|28.99|24.58|23.68|25.45|27.08|26.79|27.91|27.76|27.13|28.99|30.5|29.6|40.8|41.75|40.25|30.7|34.55|25.9|28.57|36.23|46.59|47.88|39.62|36.72|46.56|54.55|72.93|100.45|103.09|93.53|90.55|82.52|67.89|44.31|44.13|37.23|33.84|26.22|21.67|10.37|5.88|5.87|4.99|3.29|4.81|
2025-07-04 04:51:31|russ2000_1135|CNOB|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.2248|4.1848|4.1448|4.3438|4.7381|5.1333|4.5019|4.7379|4.9752|5.3305|6.3124|6.4667|5.8457|7.0886|6.9962|6.3428|6.3895|6.1096|5.9744|5.1909|5.9132|7.0517|8.5208|7.3456|8.325|8.2515|9.1114|8.3504|7.8157|8.988|9.8262|9.2215|10.1933|11.4804|13.0612|13.8819|16.9744|13.735|10.1406|10.8481|11.8912|11.1746|10.8095|11.3333|10.4381|11.3333|13.7905|15.619|15.0667|14.8571|14.76|12|11.06|10.62|8.75|10.14|8.1799|7.22|8.15|7.53|8.92|8.31|7.58|7.6899|8.15|9.59|10.44|9.65|9.77|10.03|11.25|11.92|11.58|12.43|12.69|14.24|18.76|19|19.23|19.05|19|19.46|21.53|19.3|18.69|16.35|15.69|18.06|25.95|24.25|22.55|24.6|25.75|28.8|24.9|23.75|18.47|19.7|22.66|22.2|25.72|13.44|16.12|14.07|19.79|25.35|26.17|30.01|32.71|32.01|24.45|23.06|24.21|17.68|16.59|17.83|22.91|19.5|18.89|25.05|22.91|24.31|23.16|
2025-07-04 04:51:36|russ2000_1136|DX|price|0||||||||||||||||||||60|60.75|61.5|59.25|48.75|25.5|18|16.5|18.75|22.5|26.25|27|30.75|44.25|49.5|62.25|63|73.5|106.5|136.5|121.5|165.75|168.75|185.25|171.75|159.75|142.5|133.5|63.756|91.5|114.756|121.5|120|123|138|142.5|176.256|155.256|168|172.5|159|144|133.5|101.2499|55.4999|39.75|24.75|20.25|19.3125|16.875|4.6875|3.9375|3|3|5.91|7.35|6.3|10.56|14.7|13.32|14.52|14.64|17.88|16.62|18.3|19.5|20.1|21.6|23.46|22.2|22.65|21.42|20.7|20.25|20.52|20.4|21.27|23.25|24.75|23.67|26.61|28.65|26.4|23.55|19.62|21.06|24.6|25.29|26.19|27|27.69|32.34|32.76|30.18|29.04|24.18|27.39|28.65|31.14|32.25|28.32|32.04|30.57|26.31|24|26.85|26.55|24.24|24.75|25.41|22.86|19.68|19.05|19.95|20.82|22.26|20.46|21.27|21.3|21.81|21.03|19.89|19.59|19.14|17.16|18.27|16.75|14.78|16.94|10.44|14.3|15.21|17.8|18.93|18.66|17.28|16.71|16.2|15.92|11.65|12.72|12.12|12.59|11.94|12.52|12.45|11.94|12.76|12.65|13.02|12.22|
2025-07-04 04:51:41|russ2000_1137|GTY|price|0.36242884250474||||||||||||||||||||||||||||23|21.62|17.25|11.13|21|20.37|19|15.38|13.13|12.88|10.75|10.25|11.75|10.5|14.75|13|13.88|15.5|11.88|11.38|11.88|11.38|11.75|13.25|14.13|14.25|13.75|17|20.5|16.75|17.56|18.56|22.94|22.31|18.56|14.5|12.5|13.63|14.38|12.38|11.25|12.25|11.25|10.25|14.2|16.45|20.6|17.14|18.8|18.85|19.1|19.58|18.78|19.89|24.14|24.75|26.57|21.51|23.36|28.12|25.55|25.23|30.03|27.25|29.1|27.64|28.58|32|28.74|28.66|25.2|28.43|15.93|18.11|18.71|19.47|18.35|19.62|22.39|24.51|23.4|24.77|23.96|28.51|22.88|25.41|23.2|15.94|15.58|15.82|18.58|18.31|20.21|21.41|20.59|19.18|18.89|18.92|18.37|18.61|18.2|17.37|16.62|16.88|19.83|19.68|22.72|22.73|25.27|25.6|25.98|28.41|25.22|25.05|28.65|26.83|32.03|32.43|29.98|33.54|23.74|27.16|29.63|26.28|28.32|31.58|31.59|32.12|28.62|26.91|29.34|31.49|36.03|33.33|32.32|26.62|27.35|27.1|29.62|31.39|31.18|27.99|27.93|
2025-07-04 04:51:49|russ2000_1140|WMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|20.95|23.09|29.94|29.33|28.33|23.44|22.36|25.37|24.41|20.75|21.05|20.9|20.7|23.7|25.3|29|31.6|24.11|25.77|31.93|31.95|38.84|29.44|49.4|60.86|82.35|100.19|116.68|107.05|134.87|126.95|90.29|120.18|82.28|83.24|115.49|112.84|143.8|171.44|161.52|153.23|115.6|111.25|118.03|
2025-07-04 04:51:51|russ2000_1141|SPOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|1.01|0.67|2.37|2.54|6.71|11.65|19.35|23.96|28|28.89|33.75|31.23|29.19|27.08|28.29|28.33|20.04|22.93|22.59|19.98|25.09|16.94|15.36|7.25|7.6|11|10.65|9.21|12.4|13|10.74|12.84|13.25|16.72|18.17|14.6|15.75|13.98|14.28|13.46|12.88|11.91|12.42|12.9|13.11|14.41|13.64|17.39|14.66|13.56|16.65|19.23|17.12|16.61|17.75|17.48|19.04|17.53|21.25|18.725|17.55|15.65|15.9|15.1|15.05|15.4|12.43|13.62|14.45|12.18|12.24|10.47|9.3|9.24|10.74|10.64|10.02|10.15|8.78|8.13|7.09|7.25|8.2|9.99|13.29|14.58|14.6|15.88|14.34|15.16|15.96|16.36|16.71|
2025-07-04 04:51:55|russ2000_1142|AI|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.78|141.43|70.91|50.91|45.56|23.97|17.63|17.48|12.76|14.65|17.69|41.22|24.43|24.78|22.35|27.73|25.28|31.35|22.58|25.74|
2025-07-04 04:51:57|russ2000_1143|MYE|price|0||||||||||||||||||||||||||||||||||||||||||||13.5232|13.0432|12.8832|13.8|11.2|11.304|11.504|12.2|13.104|13.504|14.904|12|13.504|13.304|13.504|13.2|13.648|16.704|19.2|18.4|22.952|16.904|16|14.2|12.6|9.6|8.6|10.152|11.6|10.8|12.08|9.48|10.92|11.6|13.712|12.53|10.7|9.55|9.5|10.01|12.12|12.3|14.1|10.95|12.8|14.11|12.5|11.64|14.58|15.99|17.19|17|15.66|18.68|22.11|19.82|14.47|13.13|8.15|12.61|8|6.14|8.32|10.77|9.1|10.48|8.09|8.59|9.74|9.93|10.28|10.15|12.34|14.75|17.16|15.62|15.15|13.96|15.01|20.11|21.12|19.92|20.09|17.64|17.6|17.53|19|13.4|13.32|12.86|14.4|12.99|14.3|15.85|17.95|20.95|19.5|21.15|19.2|23.25|15.11|17.11|19.27|17.65|16.68|10.75|14.55|13.23|20.78|19.76|21|19.57|20.01|21.6|22.73|16.47|22.23|21.43|19.43|17.93|19.55|23.17|13.38|13.82|11.04|11.93|14.49|
2025-07-04 04:52:02|russ2000_1145|WSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|11.63|13.8|15.73|18.81|18|17.73|16.73|16.57|14.32|12.56|11.5|9.56|3.44|2.12|3.13|5.06|2.05|3.18|3.51|3.97|3.34|2.8|2.25|2.63|1.88|3.01|3.72|4.89|8.36|8.38|9.49|10.27|11.21|10.5|11.41|11.71|12.92|12.91|13.13|13.3|14.44|13.59|14.96|16.84|18.6|17.65|18.75|18.55|17.55|17.35|17.75|17|16.24|16.29|16.87|16.96|19.14|13.38|14.34|15.17|18.88|20.45|19.77|19.65|21.81|19.34|17.11|16.36|16.86|15.13|14.56|10.95|14.15|11.38|12.26|15.7|13.5|13.81|13.75|
2025-07-04 04:52:05|russ2000_1146|HSII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.94|19|19.06|42.25|40.13|63.13|51.38|42.06|28.94|20.33|14.27|18.15|20.8|19.97|15.19|14.67|11.6|12.62|17|21.8|23.93|29.68|28.82|34.27|36.77|26.08|32.38|32.05|36.28|33.84|36|42.36|48.45|51.24|36.45|37.11|32.53|27.64|30.15|21.54|17.74|18.25|23.26|31.24|28.03|22.82|19.48|28.65|27.83|22.64|16.45|21.54|22.03|17.5|12.74|15.26|14.95|16.72|19.06|20.14|20.07|18.5|20.54|23.05|24.58|26.08|19.45|27.22|23.7|16.88|18.55|24.15|26.35|21.75|21.15|24.55|31.25|35|33.85|31.19|38.33|29.97|27.3|32.5|22.5|21.62|19.65|29.38|35.72|44.55|44.63|43.73|39.58|32.36|25.99|27.97|30.36|26.47|25.02|29.53|33.66|31.58|38.86|44.31|42.83|45.76|
2025-07-04 04:52:09|russ2000_1147|HMST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3725|3.2475|3.6875|3.63|3.2775|3.1025|3.135|3.0225|3.125|3.55|4.0225|4.7275|4.66|3.9775|3.355|2.7675|2.8425|2.7475|2.2875|1.7875|1.9725|2.36|2.335|2.175|2.225|2.335|2|2.61|3.0825|3.0375|2.94|3.0925|13.62|16.38|18.515|24.85|22.9|20.53|19.52|20.69|19.47|18.87|17.75|17.29|17.95|23.68|23.09|22.33|20.93|20.67|24.94|32.4|26.7|27.3|26.65|29.1|29.05|28.35|26.9|21.16|26.35|29.42|27.45|34.43|21.39|23.58|25.77|32.93|45.02|40.76|40.06|50.2|50.22|35.51|33.79|27.14|19.01|6.01|8.89|10.33|14.81|10.88|15.25|10.86|9.095|12.48|
2025-07-04 04:52:12|russ2000_1148|TBPH|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|9.47|8.84|10.16|11.17|10.72|10.29|9.02|11.4|9.01|8.33|8.1|9.59|9.23|10.67|
2025-07-04 04:52:14|russ2000_1149|PKE|price|2|||||||||||||||||||||||||||4.2933|4.2933|4.75|3.9167|3.75|3.7933|3.71|3.8767|4.1667|4.4167|4.4167|4.3333|4.21|4.0833|4.9167|5.0833|5.5833|4.5933|4.3033|5.7933|5.1667|5.76|5.7933|19|20.2533|21.3333|16.0867|12.0867|15.1667|16.2533|16.7533|19.7533|17.5|21.42|15.8333|8.92|12.7933|18.1667|15.96|19.3733|21.92|15.1667|16.7067|26.7933|35.44|29.5|21.67|25.05|25.25|25.25|29.65|21.4|21.56|15.35|18.1|22.92|25.55|26.75|24.96|22.15|21.09|19.9|23.2|24.15|25.24|28.87|31.77|26.1|32.44|27.96|27.85|29.56|29.45|23.55|29.55|28.02|17.78|15.71|19.29|21.54|23.65|27.18|25.88|23.9|27.4|31.8|30.11|24.75|27.44|28.5|23.46|25.98|24.37|25.3|24.15|26.64|29.71|28.49|26.86|28.14|24.6|21.71|21.48|17.61|17.51|14.23|16.36|16.54|18.13|19.12|16.9|18.16|19.1|17.02|20.67|21.38|17.81|17.39|14.94|16.9|16.31|13.91|12.13|11.09|12.73|13.89|15.42|14.58|12.9|13.87|12.18|11.51|13.23|16.42|13.1|13.63|15.08|15.22|13.94|13.51|15.31|13.83|13.65||
2025-07-04 04:52:20|russ2000_1151|PLUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2813|2.375|3|3.3125|3.375|3.0313|3.4375|3.375|2|2.2344|2.0625|1.9375|2.3438|9|8.2813|6.6094|5.125|2.8438|2.2969|2.635|1.7875|2.3875|2.3725|1.7425|1.625|1.7625|1.8|2.66|3.9|3.085|3.2425|2.67|2.6153|2.9525|2.9175|2.875|3.255|3.44|3.5575|2.8325|2.4375|2.6125|2.6452|2.4325|2.2|2.4175|2.3|3.3825|2.725|2.6275|2.9225|3.6425|3.8875|4.1275|4.3875|4.375|5.3625|5.91|6.6525|6.61|6.1675|7.07|7.9925|8.0875|9.805|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|56.06|53.12|41.54|44.28|49.04|56.3|63.52|79.84|78.54|73.68|98.34|73.88|61.03|72.1|
2025-07-04 04:52:24|russ2000_1153|PKOH|price|0|||||||||||||||||||||||||||||6.25|4.25|3.5|2.75|4.12|3.13|2.75|3|4.5|4.5|3.81|5|9|11|11.87|12.88|14.63|13.13|13|12.88|11.5|12|14.5|16.13|16.5|19.38|14.5|12.88|13.25|15.25|15.25|18.25|19.38|18.5|13.63|15.13|14|16.94|12.5|9.88|10.63|8.63|7.88|4.88|4.63|4.8|3.05|3.18|4.48|4.5|4|4.16|3.46|4.94|8.15|7.4|9.21|11.8|17.9|25.81|18.74|16.79|17.56|14.1|19.96|17.27|13.79|16.12|18.5|27.3|25.95|25.1|15.71|14.76|17.89|6.17|3.26|3.42|8.72|5.65|8.74|14.39|13.3|20.91|20.66|21.14|12.01|17.84|20.05|19.03|21.67|21.31|33.13|32.98|38.42|52.4|56.15|58.11|47.86|63.03|52.67|48.46|28.86|36.78|42.82|28.28|36.45|42.6|35.95|38.1|45.6|45.95|38.85|37.3|38.35|30.69|32.38|32.59|29.86|33.65|18.94|16.59|16.07|30.9|31.49|32.14|25.52|21.17|14.07|15.86|11.31|12.23|12.08|19|19.91|26.96|26.68|25.89|30.7|26.27|21.6|17.86|
2025-07-04 04:52:30|russ2000_1154|W|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|129.52|50.32|35.92|32.15|33.08|63.77|58.8|64.41|67.59|52.25|56.76|43.75|33.85|50.69|
2025-07-04 04:52:32|russ2000_1155|TWI|price|0|||||||||||||||||||||||||||||||||||||||||11.704|14.432|16.384|19.904|9.672|8.648|9.776|9.928|12.128|13.8|13.704|13|13.2|12.8|12|10.2|11.8|14.104|16|15.952|15.4|13.6|8.904|7.6|6.152|9.504|8.2|5.2|5.752|4.248|4.6|3.4|2.84|3.264|4.232|3.792|4.08|3.32|2.072|1.072|0.712|0.992|1.56|2.448|4.264|8.232|7.68|12.08|11.496|11.184|10.984|13.8|13.808|14.968|14.464|16.12|20.264|25.288|25.536|25.008|24.488|28.496|21.32|8.25|5.03|7.47|8.9|8.11|8.73|9.97|13.57|19.54|26.61|24.26|15|19.46|23.65|24.53|17.66|21.72|21.08|16.87|14.64|17.98|18.99|16.82|11.82|10.63|9.36|10.74|6.61|3.94|5.38|6.2|10.12|11.21|10.34|12.01|10.15|12.88|12.61|10.73|7.42|4.66|5.97|4.89|2.7|3.62|1.55|1.46|2.89|4.86|9.28|8.48|7.16|10.96|14.73|15.1|12.14|15.32|10.48|11.48|13.43|14.88|12.46|7.41|8.13|6.79|8.39|10.27|
2025-07-04 04:52:37|russ2000_1156|LBAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:38|russ2000_1158|DAKT|price|1||||||||||||||||||||||||||||||||||||||||||||1.125|1.0938|1.0938|0.9688|0.6563|0.8912|0.7188|0.735|0.4688|0.5162|0.5787|0.5313|0.5162|0.5|0.7975|0.75|0.7887|1.0313|1.2663|1.4375|1.3913|1.235|1.5|1.7188|3.485|2.265|2.75|3.4075|3.875|5.6225|4.365|3.28|3.275|4.92|4.7|4.625|7.62|7.025|8.39|7.745|11.435|10.615|12.95|12.34|12.46|10.18|10.235|10.805|15.195|19.61|28.14|23.71|34.57|22.78|21.26|29.82|20.49|14.79|17.85|9.96|8.63|9.04|8.38|7.52|7.81|8.37|8.52|10.92|15.27|10.72|9.93|10.1|10.94|8.14|7.73|8.77|11.86|9.99|10.88|11.96|14.61|13.02|11.1|13.31|12.38|10.73|11.43|9.7|8.03|8.7|6.47|8.35|10.16|9.46|9.78|10.27|9.26|9.01|8.59|7.31|7.53|7.58|6.34|6.86|5.9|4.52|4.17|3.9|4.8|6.17|6.11|5.55|4.9|3.35|3.78|3.42|4.17|4.81|7.19|9.62|7.58|9.45|14.98|13.03|16.41|12.69|16.9|
2025-07-04 04:52:42|russ2000_1159|NVRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:44|russ2000_1161|CSFL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:45|russ2000_1162|HWKN|price|0|||||||||||||||||||||||||||||||||||||||||||3|2.94|3.5|3.75|3.5|3.625|3.875|3.375|4|4.625|4.25|3.875|3.875|3.565|3.5|4.125|4.875|5.78|5.625|6|5|5|4.875|4.065|3.94|4.345|4.155|3.94|3.94|4.19|4.815|4.375|3.865|4.45|4.57|4.67|4.35|4.495|4.525|4.975|6.405|6.915|5.955|5.99|5.975|5.92|5.955|6.075|6.805|6.995|7.035|7.005|7.11|7.15|7.38|7.725|7.2|7.5|7.615|7.48|8.79|7.645|7.715|11.29|11.68|10.915|12.1|12.04|17.71|22.2|20.54|18.11|15.92|18.43|18.6|19.09|20.775|19.32|19.975|19.695|18.87|18.595|18.37|18.57|17.98|21.665|18.995|20.195|19.25|17.885|18.045|21.705|21.665|26.975|24.5|23.175|20.4|17.6|17.575|17.675|20.725|20.475|18.415|21.705|21.25|22.905|17.8|21.29|23.05|26.155|33.52|32.75|34.88|39.45|45.9|36.03|38.99|38.6|43.78|47.69|58.85|70.42|76.8|91|127.47|122.67|105.92|142.1|
2025-07-04 04:52:51|russ2000_1163|BANF|price|0||||||||||||||||||||||||||||||||||||||||||||3.625|3.4375|4.095|3.8125|3.6875|3.875|3.8125|4.72|4.6575|5.4375|5.375|6.125|6.8125|7.3125|8.375|8.25|8.4075|9.9375|11.625|9.125|8.97|8.72|8.5625|7.875|8.485|6.625|7.875|7.97|9.9225|9.845|10.0625|8.55|8.675|9.775|11.5975|12.305|11.75|11.0275|12.965|13.25|14.4375|13.86|14.9375|16.03|19.745|17.255|21.7475|21.25|19.75|21.8|22.375|23.36|27|23.175|21.41|22.435|21.425|22.89|21.4|24.165|26.46|18.2|17.29|18.465|18.52|20.955|18.245|20.23|20.595|21.34|19.3|16.58|18.77|21.78|20.955|21.48|21.18|20.85|23.275|27.035|28.03|28.315|30.95|31.28|31.695|30.49|32.725|31.55|29.31|28.515|30.16|36.255|46.525|44.95|48.3|56.75|51.15|53.1|59.2|59.95|49.9|52.15|55.66|55.42|62.44|33.37|40.57|40.84|58.7|70.69|62.43|60.12|70.56|83.21|95.71|89.47|88.18|83.1|92|86.73|97.33|88.03|87.7|105.25|117.18|109.87|123.62|
2025-07-04 04:52:57|russ2000_1166|MIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2603|24.4457|25.0837|24.9575|24.82|22.7165|20.9803|19.8419|20.54|21.1091|20.76|20.04|21.4477|21.2015|21.13|22.0448|21.06|21.3318|21.405|
2025-07-04 04:52:59|russ2000_1169|SCVL|price|0.89388615600843||||||||||||||||||||||||||||||||||||||||3.5556|3.5822|4.7222|6.25|3.75|3.8333|3.1267|2.0833|1.5833|1.96|2.0433|1.2933|1.4167|1.23|1.5433|1.2933|1.71|2.0833|3.3767|2.6267|3.5833|3.7933|3.5433|3.0833|4.1667|5.0433|4.46|3.5433|3.0833|3.25|2.0833|1.8133|2.98|3.3433|3.18|3.0167|5.4633|6.85|6.4167|4.3267|5.0733|4.8667|4.62|5.7167|5.1633|4.32|4.46|3.99|5.8333|6.3567|8.2567|5.58|8.3267|9.3433|7.33|9.54|11.1|10.48|7.3033|5.3267|4.51|4.6567|5.1|4.67|3.45|3.8867|4.1667|5.0033|7.62|9.22|7.0167|7.6333|9.35|9.7567|10.53|9.0967|10.74|9.72|11.1|11.69|10.22|10.415|13.355|12.995|11.52|11.42|8.9|9.2|14.72|13.055|14.155|11.235|13.48|12.815|13.155|12.685|12.285|12.685|9.13|9.385|11.9|12.185|15.685|20.365|17.015|17.83|12.69|16.595|10.385|11.81|12.275|15.49|30.94|29.975|33.7|33.87|29.16|30.19|21.81|23.98|25.65|23.25|26.61|22.88|36.64|33.44|42.47|34.27|21.99|17.38|21.33|
2025-07-04 04:53:04|russ2000_1170|PICO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:05|russ2000_1171|GWB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:07|russ2000_1172|LXFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:08|russ2000_1173|PES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:09|russ2000_1175|WLH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:10|russ2000_1176|BDSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:10|russ2000_1177|RNET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:11|russ2000_1178|LHCG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:12|russ2000_1179|WWE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:13|russ2000_1182|FNHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:14|russ2000_1184|SCHN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:15|russ2000_1185|ANGO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.55|16.24|22.28|19.77|22.23|19.84|25.87|27.48|18.45|22.01|25.02|16.15|19.46|19.98|16.58|15.03|16.43|10.89|12.67|13.6|12.47|16.19|16.49|14.6|15.22|13.97|16.49|15.64|14.17|13.77|13.19|12.34|11.15|10.51|12.24|10.69|10.97|15.69|15.8|14.11|13.96|17.3|18.6|15.69|14.76|11.3|10.51|11.98|16.77|16.69|16.35|15.82|16.69|17.34|16.29|20.37|22.35|21.08|23.46|19.27|18.37|15.24|11.49|11.21|9.21|13.03|20.65|23.85|28.3|28.16|22.69|18.85|21.8|14.64|12.38|9.73|8.41|6.85|5.73|5.81|7.55|6.88|10.08|9.59||
2025-07-04 04:53:19|russ2000_1186|BANC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|14.25|16.85|16.25|18.48|20.39|22.05|22.3|22.49|25|26.58|27.23|25.09|26.15|27.72|30.51|28|28.89|27.92|26|24.16|24.51|19.62|16.31|13.99|12.8|9.84|6.75|6.7|5.75|4.95|8.1|7.82|10.63|12.45|16.06|16.26|10.91|11.48|11.93|12.24|12.56|12.12|11.44|13.5|13.87|13.24|12.14|10.95|11.75|11.31|12.03|13.79|12.34|14.73|16.88|19.32|17.53|17.75|20.95|21.35|20.6|21.05|18.8|19.6|18.8|12.48|13.84|13.67|14.08|17.09|7.93|10.71|10.15|14.65|18.29|17.36|18.62|19.42|20.22|17.39|16.23|15.26|12.7|12.1|12.1|13.4|15.17|12.82|14.79|15.42|14.16|13.8|
2025-07-04 04:53:23|russ2000_1187|ALG|price|0|||||||||||||||||||||||||||||||||||||||||11.7502|15|13.7502|15.7502|17.2502|16.5|13.7502|16.125|17.25|17.25|18|18|17.875|18.25|14.625|17.125|15.875|20.813|23.188|21.688|18.25|19|13.8125|11.4375|7.9375|8.75|9.25|10|11.625|12.5|12.6875|13.0625|14.3|14.25|12.88|14.25|16.25|15|12.36|12.25|11.66|12.22|14.26|15.26|17.39|15.9|18.71|27.16|24.74|18.67|19.82|20.5|22.14|21.05|22.74|23.46|23.21|25.2|24.58|18.12|21.27|20.59|17.05|14.95|10.66|10.1|15.8|17.15|19.99|21.7|22.33|27.82|27.45|23.7|20.79|26.93|30.06|31.37|33.78|32.64|38.25|40.82|48.91|60.69|54.33|54.09|41|48.44|63.13|54.64|46.75|52.1|55.71|65.97|65.89|76.1|76.19|90.81|107.37|112.87|109.9|90.36|91.61|77.32|99.94|99.93|117.72|125.55|88.78|102.64|108.03|137.95|156.15|152.68|139.53|147.18|143.79|116.43|122.27|141.6|184.16|183.91|172.86|210.19|228.33|173|180.13|185.91|178.21|218.38|
2025-07-04 04:53:27|russ2000_1189|HOV|price|1.1953951462352|||||||||||||||||||||||||||||||||||||||||||193.75|156.25|129.75|98.5|70.375|67.25|74.25|76.625|84.375|86|87.5|78.875|73.5|82|74.25|84.375|91.375|132.875|124.25|109.375|101.625|104.75|101.625|107.875|79.75|73.5|68.75|89.875|96.125|231.125|212.375|177.5|172.625|380.5|399.875|389|417.5|497.5|724.375|770.875|1153.125|899.25|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|46.02|51.19|40.09|48.01|73.77|83.96|118.84|90.4|147.83|143.78|216.23|196.61|96.8|90.28||
2025-07-04 04:53:33|russ2000_1190|EROS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:34|russ2000_1191|EFSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|10.17|12.5|14|15.17|18.25|18|17.5|15.5|16|14|11.25|12|11.5|10.25|9.25|10.25|12.5|13.8|13.45|13.15|14|13.5|14.7|14.6|18.5|19|23.65|21.22|22.68|27.39|25.45|30.86|32.58|28|24.86|24.34|23.81|25|18.85|22.56|15.24|9.76|9.09|9.25|7.71|11.06|9.64|9.3|10.46|14.07|13.53|13.59|14.8|11.74|10.96|13.6|13.07|14.34|15.96|16.9|20.42|20.07|18.06|16.72|19.73|20.66|22.77|25.17|28.35|27.04|27.89|31.25|43|42.4|40.8|42.35|45.15|46.9|53.95|53.05|37.63|40.77|41.6|40.75|48.21|27.91|31.12|27.27|34.95|49.44|46.39|45.28|47.09|47.31|41.5|44.04|48.96|44.59|39.1|37.5|44.65|40.56|40.91|51.26|56.4|53.74|55.1|
2025-07-04 04:53:38|russ2000_1192|AGX|price|1||||||||||||||||||||||||||||||||||||||||||||||||||0.2344|13.1999|24.1499|26.2499|17.5499|18.7499|15.4499|9.45|11.2499|10.4999|10.4999|13.1999|12.5999|11.2499|12.5999|14.0999|14.5499|10.7999|8.4|8.85|7.95|7.8|8.4|9.3|7.8|4.5|6.2|5.01|4.95|3.5|7.5|6.6|8.25|7|6.91|7.25|6.5|5.63|5.65|5.7|5.05|2.5|2.35|2.15|2|3.75|6.2|6.5|7.5|9.8|11.34|12.5|16.49|11.87|11.24|13.31|14.8|12.35|14.2|11.36|8.33|8.47|9.27|9.4|10.37|13.6|14.5|14.58|15.81|17.79|18.8|17.7|15.85|22.25|28.41|26.77|33.9|34.81|30.41|32.31|38.88|36.95|30.12|34.18|46.13|56.85|73.75|66.85|64.45|68.75|43.6|40|38.4|44.02|42.22|47.82|41.15|37.85|42.11|37.54|42.9|41.19|43.23|50.15|44.95|41.26|37.15|36.78|37.16|34.67|38.99|40.23|38.04|45.74|44.33|60.26|78.93|132.04|136.8|153.13|210.99|
2025-07-04 04:53:43|russ2000_1193|CRVL|price|0||||||||||||||||||||||||||||||||||||||||||||0.9122|0.8519|0.7778|0.8381|1.0278|1.0463|0.7963|1.1296|1.4122|1.2963|1.3241|1.1252|1.0741|0.9259|1.0648|1.4167|1.3981|1.4722|1.4444|1.4352|1.3056|1.3241|1.5926|1.6296|1.7407|1.9259|1.8289|2.06|2.5652|2.6207|2.7593|2.9222|3.6389|3.3156|3.7222|3.33|3.9722|3.62|4|3.9456|4.1778|4.0222|3.1511|3.2978|2.9756|2.3689|2.7911|2.6622|2.11|2.4467|2.7778|3.8978|7.9283|5.0417|4.3567|3.8533|3.8367|5.0983|5.645|4.7683|3.6633|3.37|3.795|4.7333|5.59|5.9583|5.6317|7.075|8.0583|8.8633|7.8167|7.0833|8.6183|6.6483|8.1667|7.4583|7.4717|8.2483|9.7567|12.3233|15.5667|16.5867|15.06|11.35|12.4067|11.47|10.6733|10.7667|14.64|13.14|14.3933|12.8|12.2|14.5|15.8167|18.1333|17.6333|16.85|18|20.0833|20.5733|21.7467|29.0033|25.2333|29.12|18.17|23.63|28.4767|35.3333|34.1967|44.7667|62.0733|69.3333|56.1467|49.09|46.1433|48.4433|63.4267|64.5|65.55|82.4033|87.6533|84.7567|108.9633|111.26|111.97|102.78|
2025-07-04 04:53:48|russ2000_1195|PHIIK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:49|russ2000_1196|CERS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.13|10.88|9.25|17.38|22|16.5|14|15.25|21|22.25|22|23.25|26.5|48.25|51.19|55.5|75.25|44.13|72.57|47.25|45.75|53.57|33.88|16.67|21.5|8.8|7.52|4.64|4.54|3.41|2.39|2.41|2.95|3.07|4.43|8.86|10.15|8.56|7.13|5.55|5.86|6.75|6.76|8.73|6.51|5.77|4.09|4.13|0.7|0.68|1.03|2.19|1.99|2.79|3.16|3.84|2.46|2.91|3|2.12|2.8|4.02|3.32|3.4|3.16|4.42|4.42|6.72|6.45|4.8|4.15|4.01|6.24|4.17|5.19|4.54|6.32|5.93|6.24|6.21|4.35|4.45|2.51|2.73|3.38|5.48|6.67|7.21|5.07|6.23|5.62|5.155|4.22|4.65|6.6|6.26|6.92|6.01|5.91|6.09|6.81|5.49|5.29|3.6|3.65|2.97|2.46|1.62|2.16|1.89|1.76|1.74|1.54|1.39|1.41|
2025-07-04 04:53:53|russ2000_1197|TPLM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:54|russ2000_1200|CHUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:55|russ2000_1201|GRUB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:56|russ2000_1203|GSBC|price|0||||||||||||||||||||||||||||||||||||||||||||1.2608|1.1742|1.2658|4.6575|4.125|4.125|4.8125|5.625|6.1875|6.1575|6.875|7.5|8.905|8.69|8.065|9.5|12.25|12.75|12.69|11.5|12.065|12|13.315|11|11|9.235|8.69|7.595|7.815|11.28|13.135|13.255|15.25|15.95|19.9|18.73|18.375|18.5|19.27|19.46|23.185|24.565|28.91|31.25|35|32.47|31.29|29.92|27.61|28.88|30.53|28.1|29.51|29.28|27.05|24.84|21.96|15.61|8.12|12.75|11.44|14.01|20.55|23.71|21.36|22.44|20.31|21.77|23.59|21.45|18.95|16.78|23.59|24|27.58|30.91|25.45|24.39|26.96|28.23|30.41|30.03|32.05|30.34|39.67|39.39|42.14|43.3|45.26|37.13|36.97|40.7|54.65|50.5|53.5|55.65|51.65|49.95|57.2|55.35|46.03|51.9|59.85|56.95|63.32|40.4|40.36|36.22|48.9|56.67|53.9|54.81|59.25|59.01|58.56|57.07|59.49|50.68|50.73|47.92|59.35|54.82|55.61|57.31|59.7|55.37|58.78|
2025-07-04 04:54:01|russ2000_1204|HCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|6.755|5.36|5.15|5.19|8.2|7.8|6.94|5.84|6.25|8.11|8.07|6.9|6.45|8.01|12.75|17.3|22.73|21.16|24.49|29.8|36.34|51.93|37.27|39.71|39.44|45.95|46.05|43.85|38.82|36.14|33.01|27.05|30.72|38.44|44.53|46.46|35.53|29.15|39.18|41.53|40.88|49.51|41.2|39.58|42.19|45.87|34.91|44.53|51.77|51.9|74.11|99.53|105.86|87.1|68.94|66.87|48.02|39.34|55.73|60.5|53.07|85.18|110.36|90.32|105.88|117.39|136.5|152.2|
2025-07-04 04:54:05|russ2000_1205|NWBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1308|1029.6|828|208.8|36|19.2|74.4|57.6|40.8|33.6|9.6|9.6|8.4|45.6|45.6|43.2|24|136.8|69.6|55.2|19.2|24.96|29.28|36|40|37.6|30.88|14.08|6.4|10.56|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|0.695|0.67|0.72|0.8338|0.5964|0.5971|0.83|0.72|0.6|0.453|0.3251|0.26|0.2344|0.26|
2025-07-04 04:54:08|russ2000_1206|THFF|price|0|||||||||||||||||||||||||||||||||||||8.5|9.5|9.9375|11.25|12.25|13.25|14.5625|16.25|18|17.75|16.5|15.25|15.125|15|15.5|15.75|15.75|15.5|16.5|18.5|17.625|18.625|19.875|30.25|27|25.19|21.655|24.69|20.815|18.905|18.345|20.75|17.345|15.25|15.25|15.97|20|24.07|19.96|21.925|21.79|25.71|24.225|24.315|23.63|26.45|30.265|30|29.31|32.04|31.42|35.03|29.55|28.73|27|27|29.8|30.01|31.91|35.45|30.95|29.36|30.3|28.34|30.78|30.61|46.98|40.99|36.9|31.58|30.64|30.52|28.96|25.81|29.5|35.14|33.24|32.74|27.51|33.28|31.75|29|31.34|30.24|31.49|30.99|31.57|36.56|33.68|32.19|30.95|35.62|35.89|35.76|32.35|33.97|34.21|36.62|40.68|52.8|47.5|47.3|47.6|45.35|41.6|45.35|50.2|40.15|42|40.16|43.47|45.72|33.72|36.84|31.4|38.85|45.01|40.82|42.05|45.29|43.28|44.5|45.19|46.08|37.48|32.47|33.81|43.03|38.33|36.88|43.85|46.19|48.98|54.19|
2025-07-04 04:54:13|russ2000_1208|CRMT|price|1||||||||||||||||2.1667|1.5|1.5|0.9167|0.4583|0.6667|0.8125|1.2917|0.875|0.875|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|80.85|103.57|68.36|86.14|80.39|119.12|66.98|60.89|57.24|69.25|39.04|48.69|47.42|62.11|
2025-07-04 04:54:19|russ2000_1209|SPPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:20|russ2000_1210|FORR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|12.875|9.125|14.72|13.565|11.375|17.75|19.875|18.25|21.875|15.19|12.5|19.5|34.44|54.25|72.81|63.75|50.06|23.81|22.59|16.61|20.14|19.1|19.4|14.97|15.57|14.11|16.24|14.28|17.75|18.92|18.65|15.24|17.94|14.08|17.83|20.82|18.75|22.32|27.98|26.31|27.11|28.36|28.13|23.57|28.02|26.58|30.88|29.31|28.21|20.56|24.55|26.64|25.95|30.12|30.26|33.08|35.29|38.29|32.96|32.51|33.94|32.4|33.86|28.77|26.8|31.65|36.69|36.74|38.26|35.85|37.88|36.86|39.36|36.78|36.02|31.44|28.48|33.61|36.86|38.9|42.95|39.75|39.15|41.85|44.2|41.45|41.95|45.9|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|56.42|47.84|36.01|35.76|32.35|29.09|28.9|26.81|21.56|17.08|18.01|15.67|9.24|9.9|
2025-07-04 04:54:24|russ2000_1211|REX|price|1||||||0.7631|0.9019|1.0621|1.2023|1.358|1.6919|1.8519|1.6852|1.7778|1.2593|0.9259|0.8889|1.037|0.6296|0.6481|0.8333|0.6667|0.963|0.7963|0.7407|0.6296|0.4815|0.5926|0.5|0.5926|0.463|0.6296|1|0.9259|1.1852|1.3333|0.9815|0.9259|1.1111|1.4815|2.0185|2.4074|3.1667|3.0185|2.7593|2.463|2.815|2.426|2.0183|2.4443|2.5183|1.9259|2.315|1.9073|1.4073|1.2037|1.5|1.4073|1.7223|1.5|2.1297|1.6759|1.6296|1.8611|2.4259|5.5093|4.2407|2.2778|3.7222|2.6204|2.7222|2.9541|2.76|3.8237|3.0556|6.5444|4.9933|3.9967|3.9833|3.38|3.5767|4.45|5.2533|4.3167|4.7667|4.33|5.15|4.8533|4.4567|5.18|4.44|5.5133|6.3733|4.6633|5.5967|5.4933|5.5633|6.78|5.9267|6.18|5.3967|4.09|2.96|1.9333|3.9667|3.7333|4.1167|5.0333|5.72|5.35|5.53|5.02|5.76|5.7433|6.08|8.5667|9.2467|5.8833|5.87|7.28|6.23|12.13|9.6133|13.6533|21.7867|28.1167|24.2533|18.5033|21.0733|17.2133|18.3033|17.81|18.1233|21.9333|26.33|27.6767|31.56|33.3267|29.3933|27.2167|24.9267|25.6667|24.7233|24.31|28.17|24.8667|26.9733|25.1167|19.8267|22.7167|24.23|25.5|26.91|27.3333|29.3167|32.1433|28.21|31.82|29.99|32.72|28.29|37.02|38.01|41.39|55.33|50.81|44.73|41.72|39.72|52.62|
2025-07-04 04:54:30|russ2000_1212|MRGE|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.3|1.8|1.3|0.433|0.0191|0.0409|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|0.0031|0.008|0.0041|0.0008|0.0042|0.0493|0.031|0.0125|0.013|0.011|0.0078|0.001|0.0017|0.0014|
2025-07-04 04:54:32|russ2000_1213|JBSS|price|0||||||||||||||||||||||||||||||||||||12.98|15.98|14.73|18.72|16.99|15.49|14.74|16.74|14.5|10.5|9.88|9|5.5|7.69|10.25|9|9.25|7.88|6.13|6.25|5|5.88|6.88|8.25|7.88|7.63|4.88|4.94|4.25|3.13|3.81|2.88|4|4.25|2.94|4|4|3.88|5.25|5.15|5.32|6|6.99|6.6|10.07|14.35|16.32|21.27|51.04|36.7|26.72|26.2|25.78|24.58|23.06|17.5|12.93|15.83|13.25|10.2|12.26|13.33|11|8.17|8.42|8.91|8.75|8.52|5.39|5.41|7.15|11.62|15.6|14.82|14.47|13.2|12.44|11.7|8.46|7.9|7.54|12.47|17.85|13.02|18.18|19.98|20.16|23.19|24.68|23.02|26.47|32.36|45.5|43.1|51.9|51.26|54.03|69.09|42.63|51.33|70.39|73.19|63.11|67.31|63.25|57.87|74.45|71.38|55.66|71.87|79.69|96.6|91.28|89.4|85.33|75.38|78.86|90.37|88.57|81.72|90.16|83.44|72.49|75.73|81.32|96.92|117.27|98.8|103.04|105.92|97.17|94.31|87.11|70.86|63.24|
2025-07-04 04:54:37|russ2000_1214|SUPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|12.23|10.96|7.13|5.5|6.44|7.45|6.85|8.55|10.72|8.69|8.37|12.09|16.74|13.62|14.1|15.47|18.34|26.58|26.1|30.85|41.4|39.05|38.05|45.8|59.85|48.9|32.36|35.66|30.02|27.97|23.345|16.51|23.27|21.155|25.19|26.01|31.63|27.26|30.41|31.46|28.38|34.55|36.68|36.7|30.17|28.44|29.55|35.15|26.51|31.72|35.6|32.28|31.67|
2025-07-04 04:54:40|russ2000_1215|MCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:41|russ2000_1216|GABC|price|0||||||||||||||||||||||||||||||||||||||||||||9.8333|10.8333|10.1667|11|10.3333|10.4167|10.3333|10.0833|10|11.1667|11.5|12.5|12.6667|12.4167|13.3333|15.1667|21.3333|20.6667|19.8333|16.3333|15.3333|13.2533|11.8733|15.6667|11.7533|10.2533|9.6667|8.6267|8.1667|9|10.56|10.9667|10.8|11.1667|12.3333|11.3333|10.3667|11.7|11.68|11.7067|11.6667|11.3667|11.2|11.2267|10.7333|10.3333|9.1867|9.0067|8.7733|8.96|8.64|9.4067|9.5867|8.86|9.1667|9.16|8.4933|8.6|7.74|7.7733|7.5933|7.9667|9.6067|10.34|10.8333|10.0867|10.2|11.44|12.2767|11.46|11.0533|10.7467|12.1267|12.9533|13.6667|16.08|14.48|15.34|15.0133|16.8133|18.9493|19.26|18.0533|17.2067|20.3467|19.62|19.6333|19.5133|22.2133|21.4667|21.3133|25.9533|35.0733|31.56|34.09|38.03|35.33|33.35|35.85|35.28|27.77|29.4|30.12|32.05|35.62|27.45|31.1|27.14|33.09|46.22|37.2|38.63|38.98|37.99|34.18|35.71|37.3|33.37|27.18|27.09|32.41|34.64|35.35|38.75|40.22|37.5|38.51|
2025-07-04 04:54:45|russ2000_1217|NMIH|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|21.74|16.63|19.82|20.7|21.83|25.23|27.71|30.12|32.11|33.4|41.03|36.72|36|42.12|
2025-07-04 04:54:48|russ2000_1220|CTWS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:49|russ2000_1221|CTRN|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|26.98|24.45|42.66|48.2|30.06|38.65|41.39|42.14|36.34|19.56|12.36|21.14|23.17|14.94|11.33|24.57|27.45|26.71|30.42|33.64|31.91|21.38|24.8|22.72|13.97|11.92|8.72|10.93|16.35|12.35|12.61|11.84|15.16|15.69|16.81|16.85|20.46|22.36|23.76|24.4|24.64|26.065|18.61|18.57|17.19|19.83|16.05|18.35|21.63|21.79|23.51|30.61|29.12|26.25|20.61|18.97|15.53|18.27|23.29|11.13|17.405|26.11|57.7|108.45|79.75|76.46|47.78|28.03|24.58|20.1|32.12|19.08|19.38|23.07|26.93|22.06|19.28|19.2|25.9|20.5|32.95|
2025-07-04 04:54:52|russ2000_1223|WPP|price|0|||||||||||||||||||||||||||||10.125|10.81|7.375|1.375|2.565|1.875|1.47|0.935|1.19|0.875|0.53|0.72|0.935|1.315|1.5|1.28|1.655|1.47|1.735|1.69|1.595|1.875|2.405|12.69|15.315|16.75|18.315|21.5|20.375|20.375|22.94|22.565|29|33.625|22.815|30.875|43.25|42.875|46.5|83.13|86.75|72.63|59.31|62.81|53.69|50.25|36.87|53.9|56.46|44.08|34.1|37.88|27.52|40.07|42.12|49.3|50.91|51.23|46.61|54.67|56.73|51.05|51.12|54|60.01|60.29|61.73|67.78|75.99|74.75|67.5|64.29|59.64|47.82|40.64|29.59|27.95|33.26|42.97|48.65|51.55|46.81|55.67|61.97|61.76|62.75|46.05|52.23|68.37|60.86|68.13|72.9|80.12|85.39|102.94|114.86|103.08|108.99|100.44|104.1|113.77|112.72|104.03|114.74|116.43|104.52|117.72|110.66|109.4|105.41|92.8|90.56|79.55|78.58|73.27|54.8|52.8|62.91|62.59|70.29|33.77|39.13|39.24|54.08|63.9|67.79|67.04|75.55|65.46|50.59|41.19|49.16|59.52|52.28|44.58|47.57|47.4|45.78|51.16|51.4|37.96|35.01|
2025-07-04 04:54:58|russ2000_1224|PACB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.44|16.28|13.74|10.92|3.63|2.61|3.54|2.03|1.83|1.61|2.27|2.45|3.48|5.15|6.37|6.49|4.91|7.45|5.84|5.24|3.68|12.1|8.65|8.81|9.06|4|4.85|3.31|5.25|2.9|2.18|3.91|5.55|7.39|7.23|6.23|5.22|5.29|3.28|3.7|9.8|26.95|30.54|29.55|27.52|20.88|9.67|4.42|5.41|8.29|9.24|13.12|9|10.36|3.84|1.36|2.04|1.86|1.3|1.2|
2025-07-04 04:55:00|russ2000_1225|RTEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:01|russ2000_1226|ARWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||61.1611|122.3222|81.3312|122.3222|162.6625|325.325|142.4923|203.6534|101.5014|81.3312|78.078|65.065|32.5325|39.039|32.5325|45.5455|52.052|39.039|39.039|58.5585|32.5325|121.6715|101.5014|81.3312|40.3403|26.026|26.026|16.2662|9.7598|19.5195|16.2662|3.2532|3.9039|4.5545|9.7598|5.8559|13.013|45|70|55|43.2|38.5|27.9|29.9|42.5|51.2|50.8|49.899|43.8|44.71|50.3|50.5|37.8|28.3|24.9|10.4|9.2|5.599|4.398|6.65|5.3|11.4|11|10.5|8.95|7.5|5.096|3.895|4.19|6.38|3.84|2.62|2.14|2.18|2|5.69|10.85|16.42|14.31|14.77|7.38|6.765|7.15|5.76|6.15|4.82|5.32|7.35|1.55|1.85|1.62|4.33|3.68|7.21|13.6|19.17|12.42|18.35|26.5|28.18|63.43|28.77|43.19|43.06|76.73|66.31|82.82|62.43|66.3|45.99|35.21|33.05|40.56|25.4|35.66|26.87|30.6|28.6|25.99|19.37|18.8|12.74|15.8|
2025-07-04 04:55:06|russ2000_1227|LNDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:07|russ2000_1228|CLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:08|russ2000_1229|IIIN|price|0.0064683053040103||||||||||||||||||||||||||||||||||||5.065|4.815|4.75|5.19|5.44|5.125|4.69|5.625|4.375|4.69|4.375|3.69|3.69|3.75|3.815|3.375|3.44|3.375|3.5|3.75|4.125|3.815|3.655|3.815|3.97|3.655|2.875|2.595|2.815|4.19|4.5|3.72|2.815|2.905|2.78|1.72|0.875|0.855|0.59|0.32|0.385|0.31|0.4|0.325|0.35|0.34|0.325|0.335|0.875|1.125|4.5|6.335|7.51|4.75|6.91|7.96|28.39|18.68|20.7|17.94|16.79|16.69|19.37|11.6|11.63|12.46|17.67|10.26|6.96|7.45|10.19|11.12|10.69|12.26|9.29|8.59|14.14|14.93|11.46|10.31|12.15|11.37|9.96|11.6|16.32|16.58|16.8|16.59|19.67|20.58|18.35|23.84|21.63|20.26|16.34|21.39|30.57|28.99|34.79|26.9|36.14|34.81|26.32|25.55|27.63|30.03|41.13|26.12|20.92|20.94|19.51|19.07|13.25|17.57|18.64|21.76|30.84|38.13|38.83|40.67|36.99|42.42|31.3|26.35|27.82|27.53|32.25|27.91|38.22|32.1|34.25|26.97|26.3|33.91|39.19|
2025-07-04 04:55:14|russ2000_1231|CBZ|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|41.97|39.96|42.78|46.85|49.49|53.28|51.9|62.59|78.5|74.1|67.29|81.83|75.86|71.71|
2025-07-04 04:55:19|russ2000_1232|TCS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:20|russ2000_1233|CSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|19.25|22.375|19.125|21.75|17.5|19|24|25.125|24.6875|28.4375|15.125|18.75|8.4375|5.9375|4.0625|3.25|2.3125|1.5|3|5.69|6.6|5.27|5.05|4.3|3.04|3.98|3.55|3.54|3.38|3.7|4.97|5.04|4.73|4.94|5.57|6.05|6.34|5|4.8|4.59|4.66|5.09|8.09|8.26|8.11|8.8|7.75|6.6|3.5|2.01|1.53|3.57|3.9|3.93|4.6|4.66|5.01|4.85|5.51|5.6601|5.9174|5.6|7.55|8.32|9.67|11.87|21.25|16.95|19.4|19.53|18.24|17.13|17.33|20.95|23.87|23.88|21.59|24.1|21.61|23.68|23.65|28.64|27.12|26.96|25.6|25.71|27.66|24.55|21.55|15.5|19.25|19.01|20.44|25.6|16.15|18.12|22.31|31.32|35.19|36.97|44.59|64.44|53.33|39.65|32.16|27.54|30.52|32.47|28.25|25.01|27.04|26.84|32.83|39.85|38.75|45.74|
2025-07-04 04:55:24|russ2000_1234|RDUS|price|2|||||||||||||||||||||||||||||||||||||||||||6.1533|9.6667|6.3333|8.5833|6.2933|6.5|6.9167|8.9167|9.75|9.5833|9.4167|8.5|9.1267|9.25|8.3333|10.9167|9.21|9.0433|8.5633|5|6|4.6267|5.0833|5.9167|6.2933|5.1667|5.1667|4.9167|4.6667|4.3533|4.6667|4.3333|4.3333|5.2|6.7667|6.3|6.1633|7.9633|11.2233|16.5333|36.1467|32.1933|27.66|28.1|37.73|40.62|23.13|28.6|34.49|31.1|35.84|31.75|40.88|37.53|54.2|58.43|62.42|65.47|100.14|68.41|27|28.64|54.54|54.01|44.62|45.66|50.04|44.24|57.09|64.2|59.1|45.54|46.39|45.16|26.08|27.62|28.19|28.61|24.7|25.25|30.635|25.37|24.92|27.69|22.8|15.7|17.91|17.31|16.51|14.64|16.09|18.78|27.9|23.8|19.3|26.9|29.2|34|31.15|26.35|28.01|24.3|21.11|22.14|21.55|16.48|15.7|19.74|25.62|34.54|54.48|47.31|48.1|48.65|40.62|33.04|34.33|32.69|27.51|33.2|25.63|19.76|17.11|15.14|19.82|13.83|29.61||
2025-07-04 04:55:28|russ2000_1235|SFE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:29|russ2000_1238|EVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.38|17|17.94|7.48|11.95|8.9|11.45|14.55|11.69|12.4|9.9|5.98|10.85|9.9|11.27|8.71|7.76|7.93|8.41|8.36|7.93|7.37|7.14|8.05|7.97|7.39|8.26|8.83|10.16|9.27|8.41|6.27|4.05|2.9|1.02|0.15|0.56|1.73|3.54|2.76|2.58|1.97|2.44|2.7|1.85|1.15|1.61|1.72|1.34|1.39|1.62|2.5|5.59|5.33|6.09|6.84|5.64|3.96|6.5|6.33|8.38|6.43|7.57|7.52|6.52|7.27|6.7|6.1|6.3|5.8|7.5|4.55|4.9|4.95|2.71|3.24|2.93|3.18|2.69|1.96|1.6|1.49|2.7|3.93|5.55|7.32|6.72|6.49|4.7|4.08|4.8|5.81|4.14|3.65|4.21|1.63|1.96|2.13|2.46|2.09|2.25|
2025-07-04 04:55:33|russ2000_1239|HHS|price|0||||||||||||||||||||||||||||||||||||||||||||45.5556|43.0667|44.1778|43.0667|43.3333|44.7333|56.1111|66.4|65.8333|70.8333|92.5|92.9333|92.5|97.1|98.3333|109.8|123.3333|156.6667|172.0667|149.2|190|182.9333|180.8667|167.9333|145|151.2667|166.6667|181.6667|157.9333|150.8|165.0667|144.2667|187.8|210.6667|205.5|186.1|186.7|191|190|184.4|217.5|234.2|244.1|250.1|259.8|275.6|297.3|264.3|263.9|273.5|256.4|263.5|277.1|275.9|256.8|196.8|173|136.7|114.5|103.7|62.4|53.5|92.5|138.3|107.8|128.6|104.5|116.7|127.7|119|81.2|84.8|90.9|90.5|91.4|69.3|59|77.9|86|88.3|78.2|88.4|71.9|63.7|77.4|78|59.6|35.3|32.4|25.3|15.9|16.2|15.1|14|10.3|10.7|9.487|9.1559|11.1|7.13|2.42|3.57|2.2|3.05|3.58|1.57|3.04|2.06|2.75|4.35|5.8|7.8|7.6|7.57|12.74|11.15|11.69|9.41|5.48|6.51|6.79|7.48|8.12|7.44|5.15|4.8|3.98|
2025-07-04 04:55:39|russ2000_1240|OMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:40|russ2000_1241|CHEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|14.06|17.12|21.69|17.59|16.73|15.29|18.45|17.25|21.57|29.14|20.13|19.77|16.78|23.02|22.76|21.19|14.75|16.84|19.82|14.71|11.84|15.4|13.65|13.2|18.2|20.95|23.8|28.7|36.75|31.21|30.89|33.3|40.55|37.95|3.6|14.03|14.54|25.08|30.46|32.12|32.1|32.17|32.46|34.64|30.24|34.22|33.74|33.13|21.47|29.02|37.95|38.9|41.8|48.34|52.02|64.41|
2025-07-04 04:55:43|russ2000_1243|MCS|price|1.5146094215862|1.3156|1.12|1.2489|1.0667|1.0533|1.3156|1.2933|1.48|1.6|1.6444|1.6133|2.1511|2.5022|2.1733|2.1956|2.0844|3.1133|3.5333|2.2733|2.8133|2.7133|2.96|3.06|3.1133|3.3067|3.7533|3.6067|3.1333|3.2067|2.6667|1.9733|3.4067|3.36|3.16|3.26|3.5067|3.5533|4.4467|8|10.22|10.44|9.78|10.89|11.7244|12.0578|11.5022|11.4444|11.8356|12.7244|14|15.42|18.5867|17.3333|15.8333|15.42|14.8333|16.3333|16.54|18.8333|17.69|17.69|12.75|15.13|12.44|12.56|11.94|12.75|10.69|10.94|12.31|14.63|15.07|14.3|13.9|13.84|17.3|14.5|14|14|14.2|13.78|14.19|14.95|16.2|16.2|19|22.85|19.15|22.03|19.28|24.26|18.03|17.61|20.57|25.45|21.73|23.37|21.12|18.02|16.59|17.23|17.18|12.89|12.7|10.93|12.52|12.39|12.85|10.95|11|12.96|11.09|10.5|9.78|12.25|12.51|13.33|12.91|11.84|12.84|12.85|12.3|14.59|16.73|16.8|18.21|16.46|19.37|19.6|19.41|19.9|19.35|19.4|23.6|30|33.8|33|24.9|28.1|29.8|31.55|40.6|42.46|37.62|34.96|33.56|31.46|14.54|13.48|15.67|11.74|19.96|21.11|15.6|17.47|15.73|15.67|16.09|16.24|17.52|15.28|15.19|13.91|13.04|10.65|14.15|22.64|16.31|18.48||
2025-07-04 04:55:50|russ2000_1245|OSUR|price|0|||||||||||||||||||||||||||||||||||||14|12.85|12.76|13.81|13.62|15.25|16.5|15.63|11.13|12.47|15.25|16.4|14.1|12.85|10.74|12.66|13.14|11.99|10.65|8.82|10.5|7.88|8.25|5|6.88|6.5|3.75|5.88|5|5.88|6.75|6.5|9.38|13.75|13.19|8.25|8.31|12.5|10.25|12.15|6.05|6.5|4.44|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|6.78|2.71|3.79|4.82|6.05|5.01|5.93|8.2|6.15|4.26|4.27|3.61|3.37|3|
2025-07-04 04:55:54|russ2000_1246|TREE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.72|7.19|2.04|5|9.53|7.78|9.35|9.22|6.36|7.11|8.75|5.95|5.12|5.24|5.39|7.15|9.81|15.27|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|121.54|47.42|30.39|17.91|27.19|20.99|15.91|31.38|37.39|39.57|58.37|38.44|48.7|36.57|
2025-07-04 04:55:58|russ2000_1249|ENTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.99|23.01|28.06|38.52|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|70.2|44.55|53.04|45.02|38.82|20.85|11.5|9.65|16.53|12.67|10.05|6.01|5.71|7.5|
2025-07-04 04:56:01|russ2000_1250|GOOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|14.84|16.85|16.89|16.5|16.12|16.7|16.7|15.35|16.87|16.4|19.35|18.59|20|19.84|19.82|19.45|19.82|16.36|15.01|16.47|14.76|7.92|8.36|12.62|13.93|13.2|14.49|15.8|16.92|18.69|18.43|17.34|15.77|17.53|17.74|16.54|18.83|17.62|19.11|18.2|18.25|18.06|17.36|17.6|17.54|17.41|18.77|16.52|14|14.9|16.16|16.72|18.1|19.4|19.58|21.98|21.72|20.89|17.62|19.18|19.2|17.71|20.82|20.69|23.2|21.4|10.05|18.43|18.22|17.875|19.42|22.39|21.35|25.77|21.51|18.42|16.69|18.5|12.19|12.37|12.07|13.02|13.57|14.09|16.12|16.04|14.9|14.38|
2025-07-04 04:56:04|russ2000_1251|CPF|price|0||||||||||||||||||||34.6644|35.9114|46.1051|51.0917|57.6618|88.8053|77.9312|93.79|90.6177|77.9312|79.7436|63.4324|66.1509|73.8541|92.43|80.6497|96.5085|89.7115|90.6177|90.6177|98.7733|99.6794|92.43|96.9609|92.8838|91.5239|102.398|96.0547|94.2424|85.1806|92.43|115.9906|115.9906|123.24|117.803|105.1165|107.8423|120.9782|135.0276|156.7758|149.077|139.5512|135.9265|115.0917|126.8647|128.6771|192.1095|165.8376|206.6083|175.7983|181.2354|195.7342|202.0847|208.8846|214.4377|229.154|213.2053|249.0174|333.1106|335.2854|397.9928|368.9952|401.6175|355.2213|435.5448|431.9201|398.7178|399.0078|524.4226|487.8856|516.1583|510.0688|520.7979|532.397|561.1046|530.3671|561.9746|530.2221|478.6063|423.3658|267.6484|273.3029|154.5575|243.7253|145.5682|81.1934|54.3706|36.537|18.9935|24.358|21.7482|20.7333|22.1832|15.0788|14|10.32|12.92|12.95|14.12|14.3|15.59|15.7|18|17.7|20.08|20.2|19.85|17.93|21.5|22.97|23.75|20.97|22.02|21.77|23.6|25.19|31.42|30.54|31.47|32.18|29.83|28.46|28.65|26.43|24.35|28.84|29.96|28.4|29.58|15.9|16.03|13.57|19.01|26.68|26.06|25.68|28.17|27.9|21.45|20.69|20.28|17.9|15.71|16.68|19.68|19.75|21.2|29.51|29.05|27.04|28.03|
2025-07-04 04:56:09|russ2000_1252|CTRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|19.02|14.51|12.77|13.68|12.67|11.24|11.21|12.6|13.4|14.96|15.18|16.08|18.99|18.89|16.79|13.47|16.95|17.27|18.49|23.46|24.28|23.15|20.63|15.33|16.98|17.795|22.17|23.285|23.23|20.65|22.85|19.38|18.73|18.21|18.6|19.08|19.78|20.21|22.8|24.19|24.93|30.76|27.43|28.96|30.69|
2025-07-04 04:56:12|russ2000_1253|ARC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:12|russ2000_1255|MSEX|price|0|||||||||||||||||||||||||||||6.125|6.0625|5.625|5.6875|5.875|6.125|6.1875|6.875|7.5|8.125|8.3125|8.5|8.875|8.5|10.375|10.625|9.875|8.5|9.125|8.125|8.125|8.125|8.5|9.125|8.69|8.315|8.625|8.5|8.94|8.625|9.065|11.25|10|10.125|10.72|12.125|12.19|12.565|15.065|16|14.5|14.315|14.625|16.875|15.125|17.005|16.5|16.96|17.46|19.7025|16.875|15.7275|16.5825|18.48|18.3825|20.3|20.7|19.41|17.92|18.94|18.15|19.42|22.45|17.34|18.94|18.92|19.23|18.73|18.39|19.21|18.9|18.95|18.16|16.59|17.47|17.23|14.4|14.45|15.08|17.62|17.05|15.85|16.84|18.35|18.19|18.58|17.07|18.66|18.89|19|19.16|19.56|19.52|19.92|21.39|20.94|21.82|21.18|19.6|23.06|22.76|22.56|23.84|26.54|30.85|43.38|35.24|42.94|36.95|39.6|39.27|39.91|36.7|42.17|48.42|53.35|55.99|59.25|64.96|63.57|60.12|67.18|62.15|72.47|79.02|81.73|102.78|120.3|105.17|87.68|77.2|78.67|78.12|80.66|66.25|65.62|52.5|52.26|65.24|52.63|64.1|54.18|
2025-07-04 04:56:18|russ2000_1257|STFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:19|russ2000_1259|ATRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493|692.75|915|1315.75|1087|569.25|480|553.75|520.25|378.75|463.75|350|426.25|381.25|951.25|918.75|1020|858.25|993.75|500|368.25|411.75|212.75|364.25|327|510.25|355.5|388.5|434.75|431|243|163.75|83.25|71.25|71.5|42.75|38|13.9975|17.5|8.26|8.075|12.15|6.53|7.96|
2025-07-04 04:56:21|russ2000_1260|GLDD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.2|5.23|5.3|5.7|5.35|5.69|6.35|6.81|9.58|8.37|8.67|5.15|5.9|6.59|3.97|3.01|4.89|7.07|6.36|4.7|5.96|5.02|7.48|7.27|5.53|4.46|5.66|7.06|6.46|7.73|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|14.74|13.34|9.32|5.75|5.12|8.06|7.8|7.73|8.64|8.85|9.65|11.64|8.91|12.35|
2025-07-04 04:56:25|russ2000_1261|KBAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:26|russ2000_1263|IBTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:26|russ2000_1264|CALX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|10.26|12.04|17.03|19.15|21.73|10.82|5.73|8.73|7.58|6.28|7.66|8.3|10.82|12.85|9.45|8.15|7.91|9.15|10.15|8.19|8.28|7.4|7.51|7.18|7.07|7.31|7.75|7|7.1|5.1|6.45|6.75|8|8.05|8.63|7.7|6.57|6.45|7.96|6.67|14.06|18.27|32.85|33.32|46.32|47.36|79.97|42.61|33|57.43|68.43|51.83|50.38|44.49|42.25|33.5|34.82|38.46|35.36|35.04|47.5|
2025-07-04 04:56:30|russ2000_1265|RAIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|20|40.68|48.12|69.38|52.03|53.01|54.09|48.17|50.13|38.2|36.55|33.66|40.23|29.27|17.2|17.53|16.42|25.21|19.04|24.37|24.55|24.67|28.3|31.83|24.6|15.88|20.83|23.38|22.14|18.7693|22.89|21.82|17.38|20.83|25.19|22.53|25.37|35|25.98|29.01|23.35|16.99|20.41|15.93|14.27|13.57|15.39|12.69|16.93|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|5.98|3.79|3.83|3.44|3.01|2.77|2.66|2.54|3.89|3.62|9.75|8.88|5.64|8.58|
2025-07-04 04:56:34|russ2000_1266|CVEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.2411|300.3612|139.3206|47.0402|30.4801|36.8401|18.2401|19.4401|15.6001|21.2401|12.12|27.6001|33.4801|24.3601|34.8001|28.9201|43.3202|52.3202|48.0002|15.8401|25.2001|18.7201|15.7201|15.4801|4.9428|7.6956|8.04|13.78|15.23|17.5|22.88|18.6|24.2|27.17|24.59|31.23|19.32|19.28|21.42|23.61|26.55|24.5|27.35|22.2|22.85|22.54|
2025-07-04 04:56:43|russ2000_1268|PEBO|price|0||||||||||||||||||||||||||||||||||||||||16.6667|13.6667|14.3333|15|13.9167|7|15.3333|15.5|16|15.1667|15|16.1667|15.7533|15.8333|15.8333|15.8333|17.6667|20.1667|24.5|27|27.8333|32.1667|31|25.88|24.38|22.13|27.5|27.56|21.5|16.63|14|13.63|14.75|18.5|19.2|20.25|18.35|24|29.72|25.7|25.6|23.16|25.26|26.76|29.51|27.97|26.95|26.32|27.43|26.9|26.75|27.63|28.53|30|29.84|29.23|29.7|26.41|27.07|26.18|24.89|24.11|18.98|21.77|19.13|12.98|17.05|13.05|9.68|16.48|14.5|12.37|15.65|12.02|11.27|11|14.81|17.54|21.98|22.89|20.43|22.39|21.08|20.88|22.51|24.73|26.45|23.75|25.93|23.64|23.34|20.79|18.84|19.54|21.79|24.59|32.46|31.66|32.13|33.59|32.62|35.45|37.78|35.03|30.1|30.97|32.26|31.81|34.66|22.15|21.28|19.09|27.09|33.17|29.62|31.61|31.81|31.31|26.6|28.93|28.25|25.75|26.55|25.38|33.76|29.61|30|30.09|31.69|29.66|30.54|
2025-07-04 04:56:48|russ2000_1269|TTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:49|russ2000_1270|AREX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:50|russ2000_1271|RIGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||638.3962|810|348.7152|465.2535|481.4518|411.2959|314.9968|197.998|188.9981|96.299|53.0995|91.7991|145.1|160.5|217.7|155|246|246.3|159.1|190.25|233.2|84.3|106.4|93|105.9|119.9|108.6|95.4|97.6|240.7|181.9|235|233.5|81.9|61.4|112|82.3|94.3|80.7|71.6|84|78|73.1|83.7|73.3|75.1|80.3|89|103.5|65.793|68.7|38.5|35.3|23.5|39.8|40.1|20.3|23.5|33.4|30.7|25.4|34.7|20.7|23.5|34.3|25.4|33.8|27.6|23.7|33.5|37.1|31.6|30.6|21.4|25.7|23|18.3|21.1|15.7|19|22.9|37.1|34|42.1|36.5|27.1|31.3|11.9|11.5|12|14.2|16.7|11.1|12.3|14.9|9.552|16.42|17.09|17.88|18.93|
2025-07-04 04:56:55|russ2000_1272|CMLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|10.29|8.02|7.37|6.83|3.74|4.1|4.85|5.4|3.23|2|1.39|0.7169|0.4732|0.189|
2025-07-04 04:56:58|russ2000_1273|MED|price|0|||||||||||||||||||||||||||||||||||||||||||||||275|250|181|150|143.75|100|106.25|100|143.75|131.25|106.25|96.9|62.5|71.9|87.5|75|71.9|100|71.9|31.25|9.4|9.35|17.4375|8|2.625|0.625|0.67|0.95|3.8|1.27|0.95|0.2|1.79|5.32|4.92|11.25|12.35|14.1|8.99|5.31|4.48|3.52|2.87|3.04|4|5.24|9.23|17.87|8.68|12.57|7.16|8.95|5.58|4.85|4.226|5.26|6.81|5.52|4.15|11.46|21.72|30.58|25.13|25.91|27.13|28.88|19.75|23.73|16.15|13.72|17.46|19.68|26.15|26.39|22.92|25.76|26.89|26.13|29.09|30.41|32.83|33.55|29.97|32.32|26.86|30.38|30.19|33.27|37.79|41.63|44.37|41.47|59.37|69.81|93.45|160.16|221.55|125.02|127.55|128.3|103.63|109.58|62.5|138.77|164.45|196.34|211.82|282.98|192.64|209.43|170.78|180.51|108.36|115.35|103.67|92.16|74.85|67.22|38.32|21.82|19.14|17.62|13.48|14.05|
2025-07-04 04:57:02|russ2000_1274|EBF|price|2|||||||||||||||||||||||||||9.1733|9.6933|9.3933|7.8267|7.48|9.28|10.98|12|12.58|13|12.18|11.09|11.7|12.22|10.76|11.03|9.47|15.5|13.88|14.25|13.25|13.75|13.25|13|12.5|11.25|10.88|10.88|10.13|11|9.88|10.88|9.94|10.63|11|10.06|10.5|8.94|8.63|8.88|8.94|7.31|7.38|7.88|7.25|8.44|8.71|8.99|9.51|10.61|14|11.91|12.36|11.32|13.61|14.78|14.78|16.83|15.45|18.68|19.85|17.08|15.89|17.4|17.75|19.72|19.52|20.65|22.81|25.8|23.9|21.75|18.36|15.96|18.89|16.51|10.17|8.18|10.8|13.63|14.49|15.37|17.59|15.39|17.07|16.25|19.09|15.87|14.85|16.76|14.22|14.59|15.22|15.66|17.11|17.81|18.54|15.8|15.15|14.43|13.31|13.95|16.82|16.33|19.99|19.74|18.26|16.58|16.15|16.35|16.05|19.1|21.15|19.5|18.25|21.8|19.53|21.2|18.52|20.11|20.64|20.1|17.8|18.33|16.37|19.82|20.96|19.41|19.02|18.78|18.15|21.23|23.23|21.75|19.37|21.3|21.23|20.32|21.03|23.91|21.33|21.2|18.67||
2025-07-04 04:57:08|russ2000_1275|GOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.65|121.25|126.25|141.55|141.55|142.5|133.75|107.5|104.05|86.25|87.5|80|67.5|89.05|100|109.4|109.7|122.2|100|87.55|80.5|90.8|71.95|59.25|74.85|67.95|47.3|45.75|62.6|106.35|144.7|155|167.15|194.8|189.8|183.9|121.25|125.3|132.1|129|118.2|139.5|152.55|134.5|120.75|133.4|161.05|132.35|73.25|72.75|68.2|65.2|66.3|84.7|87.95|94.5|111.35|125.2|110.15|82.75|68.35|71.9|40.55|32.75|26.25|41|36.8|50.85|45.95|67.75|70.95|44.25|22.65|25|19.25|12.3|5.35|3.475|3.321|4.05|4.71|7.65|6.72|7.84|8.15|7.95|8.69|9.86|6.16|4.77|5.81|5.82|5.81|3.13|3.88|3.82|4.63|6.705|11.04|10.77|9.3|12.38|11.64|7.47|8.69|9.52|7.55|7.88|9.76|12.96|13.8|13.38|8.96|7.98|7.32|
2025-07-04 04:57:13|russ2000_1277|AVD|price|0||||||||||||||||||||||||||||||||||||0.8925|1.2925|1.3538|1.0463|1.015|1.415|1.415|1.2313|1.9388|1.8163|0.985|1.1075|0.9237|0.985|0.8575|0.7688|0.8313|1.6|1.3538|0.8612|0.8612|0.8175|0.925|1.1563|0.755|1.1563|1.1725|0.61|0.735|0.61|0.6725|0.625|0.7662|0.985|1.0163|0.9688|1.57|1.4863|1.85|1.8188|2.275|2.82|3.2167|3.3667|3.6867|4.165|4.6|6.25|9.3625|11.75|12.6488|13.4025|13.7925|16.8263|15.6825|13.7325|17.625|22.9125|15.48|14|15.9|17.09|14.32|19.52|17.35|16.64|12.3|15.08|11.7|12.9|11.3|8.31|8.3|8.15|7.93|6.18|8.54|8.68|12.97|11.16|13.34|21.69|26.59|34.8|31.07|30.54|23.43|26.92|24.29|21.65|13.22|11.2|11.62|10.62|13.8|11.56|14.01|15.78|15.11|16.06|19.15|16.6|17.25|22.9|19.65|20.2|22.95|18|15.19|17.22|15.41|15.7|19.47|14.46|13.76|13.14|15.52|20.41|17.51|15.05|16.39|20.32|22.35|18.7|21.71|21.88|17.87|10.93|10.97|12.95|8.6|5.3|4.63|4.4|3.92|
2025-07-04 04:57:19|russ2000_1278|AERI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:20|russ2000_1279|AT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:21|russ2000_1280|BIOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:22|russ2000_1282|RMAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.52|31.77|30.43|29.04|28.96|34.57|33|35.51|34.72|37.88|34.48|38.91|43.41|56.4|57.9|56.7|63.15|48.5|56.95|53.65|43.1|30.03|38.05|29.12|29.56|38.49|22.6|30.54|31.4|37.29|39.04|33.02|31.29|29.93|28.66|24.11|18.32|18.39|17.47|18.72|14.44|13.2|7.99|8.02|12.17|10.67|8.85|8.81|
2025-07-04 04:57:24|russ2000_1283|SHAK|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|111.43|105.74|81.66|71.58|70.06|40.2|46.43|43.38|53.1|74.9|57.04|75.94|104.28|88.04|104.71|132.55|88.18|133.93|
2025-07-04 04:57:26|russ2000_1284|STAA|price|0|||||||||||||||||||||||||||||||||||||7.13|6.25|4.75|4.75|4.75|5.88|4.75|5.13|4.88|4.75|5.63|9|9.63|8.38|12|10.75|14|15.63|13.5|13.25|10.5|12.25|17.19|17.19|15.88|15.56|9.06|7.81|7.75|13.25|11.88|9.75|11.63|11.19|17.31|12.56|4.28|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|79.91|70.93|70.55|48.54|63.95|52.57|40.18|31.21|38.28|47.61|37.15|24.29|17.63|16.78|
2025-07-04 04:57:32|russ2000_1285|NANO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:33|russ2000_1286|LTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:34|russ2000_1287|AXAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:37|russ2000_1289|KODK|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|7.01|5.09|4.78|2.96|3.85|4.41|4.15|4.37|4.8|5.33|4.76|7.01|6.2|5.76|
2025-07-04 04:57:44|russ2000_1290|SAGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.44|29.89|38.45|50.7|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|35.3|32.54|38.56|37.53|41.78|47.05|21.31|22.26|19.04|10.69|7.29|5.43|8.53|9.22|
2025-07-04 04:57:48|russ2000_1291|UIHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:50|russ2000_1292|TRC|price|0|||||||||||||||||||||||||||||||||||||20.33|16.43|16.56|16.46|18.3|16.23|14.51|14.54|14|13.63|14|12|12.88|13.88|15.63|14.5|16.25|16.38|16.63|14.38|16|19|33.38|24.31|29.88|26.13|23.56|19.88|16.56|25.38|29.25|23.75|22.69|22.56|25.3|19.24|24.7|27.25|22.5|23.91|31.3|32.9|24.39|29.7|26.45|30.1|33.3|41.01|36.96|34.8|37.65|40.8|44.6|51.47|47|39.92|48.87|41.16|42.43|55.84|47.3|44.2|41.4|40.85|37.32|36.06|37.15|24.74|20.67|26.49|25.68|29.22|30.52|23.08|21.67|27.55|36.74|34.1|23.87|24.48|28.64|28.62|30.04|28.08|29.78|28.49|30.84|36.76|33.83|32.19|28.04|29.46|26.45|25.71|21.81|19.15|20.57|23.64|24.32|25.43|21.89|20.64|21.1|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|18.26|15.52|14.4|18.84|18.27|17.21|16.22|17.2|15.41|17.06|17.55|15.9|15.85|16.96|
2025-07-04 04:57:57|russ2000_1293|WSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.94|14.9|14.1|12.72|11.12|11.87|12.76|13.5|13.28|13.84|15.03|16.81|14.91|13.27|14.65|14.91|14.22|15.37|16.28|13.22|11.88|12.29|12.2|15.03|13.81|14.05|13.3|12.45|13.02|14.63|10.38|12.52|13.63|12.49|11.97|12.32|13.56|13.43|6.28|7.25|5.78|7.82|9.29|8.3|9.97|9.97|13.2|10.68|9.67|9.59|8.76|9.66|9.97|12.37|12.1|13.1|13.21|14.15|14.49|12.53|
2025-07-04 04:58:02|russ2000_1294|AGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5299.0372|2399.8751|1958.2887|1736.9067|1302.3856|1766.3457|2325.6886|1501.3939|1931.2047|1647.4118|1159.9004|951.4716|1205.8254|976.2004|1355.376|1422.4971|1335.3574|1255.283|1007.9946|710.071|1191.6946|788.9678|637.062|638.2396|560.5204|322.6525|249.6435|182.5224|215.4942|262.5967|336.7833|279.0826|240.223|277.9051|227.2698|186.0551|56.5231|57.7006|246.1108|243.7557|75.3641|85.9622|95.3827|116.5788|118.9339|107.1583|91.85|55.3455|39.2522|129.4341|102.8408|90.4763|80.467|76.3455|74.3829|54.3643|51.8129|62.2147|63.1961|61.0372|77.9156|100.6819|169.3733|90.2801|89.1025|81.6446|79.4857|140.9154|80.8595|73.9904|76.7381|86.5511|63.9811|92.4389|44.5513|41.9999|46.7101|58.2895|58.8783|50.6353|79.8782|48.084|77.1306|78.5044|62.411|53.383|107.7473|103.037|63.1961|48.2802|38.0746|40.2335|47.1026|29.8317|32|22.6|16.558|11.6|16.75|5.48|2.74|1.505|4.57|
2025-07-04 04:58:07|russ2000_1295|SRDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|5.875|3.845|7.75|7|8.19|7.44|15|13.75|13|27.375|36.81|36|58.8|39.95|36.46|43.6|25.99|31.77|28.68|30.91|30.52|26.83|23.74|19.91|24.64|23.75|32.51|31.91|43.37|38.69|36.99|35.36|36.11|35.12|31.12|36|50|49.01|54.27|41.88|44.84|31.49|25.27|18.25|22.63|24.6|22.66|20.94|16.41|11.92|11.87|12.5|11.1|9.1|14.66|15.37|17.3|20.22|22.36|27.25|20.01|23.78|24.39|22.6|21.42|18.16|22.1|26.03|23.42|21.84|20.27|18.41|23.48|30.09|25.4|24.05|28.15|31|28|38.05|55.2|74.65|47.26|43.48|43.17|45.74|41.43|33.32|43.24|38.91|43.52|56.07|54.25|55.6|48.15|45.33|37.23|30.4|34.12|22.78|31.31|32.09|36.35|29.34|42.04|38.78|39.6|30.53|29.71|
2025-07-04 04:58:11|russ2000_1298|XOMA|price|0||||||||||||||||||||||||||||5849.9708|5549.9722|6899.9655|4949.9753|6149.9693|8624.9569|7349.9632|4835.9758|6299.9685|5849.9708|4049.9797|2849.9857|2888.9856|2249.9887|2063.9897|1688.9916|1574.9921|1238.9938|788.9961|1013.9949|806.996|392.998|713.9964|992.995|1049.9948|1274.9936|2024.9899|1631.9918|1538.9923|1649.9917|1442.9928|2324.9884|1667.9917|1406.993|1442.9928|824.9959|956.9952|917.9954|1817.9909|881.9956|899.9955|2324.9884|1283.9936|4331.9783|2924.9854|2156.9892|5117.9744|2528.9874|2954.9852|2576.9871|1196.994|1880.9906|1268.9937|1187.9941|1595.992|2243.9888|1979.9901|1541.9923|1343.9933|695.9965|776.9961|299.9985|503.9975|527.9974|479.9976|686.9966|509.9975|566.9972|659.9967|866.9957|911.9954|1022.9949|1016.9949|776.9961|506.9975|629.9968|185.9991|158.9992|245.9988|242.9988|209.999|170.9991|122.9994|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|27.98|22.28|17.91|18.4|21.11|18.89|14.09|18.5|24.05|23.69|26.48|26.28|19.93|25.2|
2025-07-04 04:58:17|russ2000_1299|ATRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:18|russ2000_1300|MBWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4399|7.2834|12.7936|13.502|10.6602|12.0816|9.9495|11.415|10.6602|7.8274|6.5996|5.9473|7.5204|7.2902|10.2541|11.574|11.134|12.0139|15.2974|15.1109|14.9094|17.648|19.6297|23.4882|27.3137|30.0286|29.2059|31.4869|30.0961|34.1216|35.3137|37.9829|38.8118|34.9206|35.4649|37.9524|37.6667|35.9048|30.9333|27.1|21.46|15.5|10.32|7.18|7.99|4.3|5.37|3.3|4.2|3.08|3.97|5.37|4.5|8.2|9.74|8.3|7.79|9.75|14.23|18.45|17.14|16.5|16.5|17.97|21.78|21.58|20.62|22.88|19.05|21.02|19.55|21.41|20.78|24.54|22.42|23.86|26.85|37.7|34.4|31.48|34.9|35.37|33.25|36.96|33.37|28.26|32.72|32.58|32.8|36.47|21.17|22.6|18.02|27.17|32.47|30.2|32.03|35.03|35.42|31.95|29.71|33.48|30.58|27.62|30.91|40.38|38.49|40.57|43.72|44.49|43.44|46.41|
2025-07-04 04:58:22|russ2000_1301|DHX|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|2.7|2.1|1.52|2.43|4.14|3.89|3.18|2.37|2.5|2.26|1.96|3.3|2.91|4.29|5.78|6.11|5.6|5.31|4.84|3.79|3.93|3.01|2.52|2.6|1.99|1.81|1.87|1.48|2.37|
2025-07-04 04:58:26|russ2000_1302|KIRK|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.33|17.45|11.9|14.85|17.32|19.36|15.5|17.59|10.42|8.75|10.14|10.47|8.25|7.51|5.77|6.68|5.72|4.44|5.46|5.03|2.6|0.95|0.7|1.45|2|2.03|2.4|7|14.21|12.58|15.86|23.85|17.84|13.02|13.82|14.58|11.17|10.24|14.5|14.69|10.87|9.59|10.5|11.63|17.56|18.05|20.01|17.56|19.16|17.6|24.23|23.37|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|8.4|3.12|3.6|3.74|2.75|2.7|1.6|3.09|1.91|1.7|1.75|1.57|1.37|1.22|
2025-07-04 04:58:30|russ2000_1303|IMMU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:31|russ2000_1305|DCO|price|0||||||||||||||||||||||||||||||||||||||||||||2|2.6667|3.0867|2.8333|3.3333|3.92|5.0867|6.5867|6.5867|9.42|9.5|11.3333|14.42|16.2533|19.6267|25.1267|23.2933|19.5|20|20|13.81|9.38|11.94|11|10.88|9.19|11.94|14.06|11.06|12.8|13|8.8|11.1|19.7|26.14|17.61|15.85|10.2|14.1|16.3|22.35|23.37|21.38|22.35|20.85|20|16.91|22|21.36|22.2|18.52|18.66|22.88|25.73|25.73|32.3|38|27.67|22.96|23.88|16.7|14.54|18.79|18.91|18.71|21.01|17.1|21.78|21.78|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|52.39|43.04|39.66|49.96|54.71|43.57|43.51|52.06|51.3|58.06|65.83|63.66|58.03|82.63|
2025-07-04 04:58:38|russ2000_1307|PETS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.417|1.667|1.3333|2.875|3.083|3.667|6.125|6.875|4|2.375|2.875|1.25|0.4375|0.2188|0.9375|1.24|0.73|0.73|0.8|1.75|2.3|1.85|2.36|4.85|7.7|7.2|11|8.019|4.75|7.61|7.41|7.71|10.36|14.17|17.77|10.97|10.44|13.35|11.85|12.84|14.01|12.1|11.09|12.25|15.7|17.63|16.48|15.03|18.85|17.66|22.17|17.8|17.5|17.81|15.86|11.85|9|10.38|12.38|12.16|10.04|11.1|13.415|12.6|16.28|16.63|13.41|13.48|13.6|14.37|16.52|17.27|16.1|17.14|17.91|18.76|20.28|23.07|20.14|40.6|33.15|45.5|41.75|44.05|33.01|23.26|22.78|15.67|18.02|23.52|28.78|35.64|31.62|32.06|35.175|31.85|26.87|25.26|25.8|19.9|19.52|17.7|16.24|13.79|10.25|7.56|4.79|4.05|3.68|4.82|4.19|3.32|
2025-07-04 04:58:43|russ2000_1308|SP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:44|russ2000_1310|CCRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.37|27.39|26.65|34.45|14.18|13.81|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|22.37|20.22|29.58|26.79|23.15|26.76|24.01|22.78|19.06|13.91|14.37|17.97|14.89|13.15|
2025-07-04 04:58:48|russ2000_1312|VSEC|price|0||||||||||||||||||||||||||||||||||||||||||||1.2|1.35|1.225|1.313|1.425|1.425|1.575|2.25|2.7|3.05|3.6|3.5|3.2|2.9|2.4|2.45|2.426|2.125|2.3125|2|2.875|2.14|2.5625|2.3125|1.9375|1.8125|1.6725|1.6875|1.375|1.75|1.73|1.425|1.85|2.2|1.84|2.0375|2.69|2.3375|3.1125|3.085|3.3125|4.725|4.9775|7.6625|6.2925|6.4025|8.0725|8.75|10.525|10.375|7.4425|7.525|8.475|10.29|18.385|23.64|24.42|14.115|13.75|16.865|19.615|13.35|13.08|19.505|22.54|20.58|15.91|17.635|16.51|14.855|12.45|12.94|12.14|12.405|11.895|12.245|12.255|12.495|20.535|23.475|24.005|26.35|35.16|24.51|32.95|40.94|26.755|20.035|31.09|33.945|33.4|33.99|38.84|40.8|44.98|56.86|48.43|51.72|47.78|33.13|29.91|31.58|28.69|34.09|38.04|16.39|31.39|30.64|38.49|39.5|49.51|48.17|60.94|46.09|37.58|35.4|46.88|44.9|54.69|50.44|64.61|80|88.28|82.73|95.1|119.99|130.98|
2025-07-04 04:58:54|russ2000_1313|VNDA|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|11.69|10.6|9.94|6.91|6.71|6.5|4.39|4.05|3.76|6.14|4.94|4.83|4.99|4.5|
2025-07-04 04:58:58|russ2000_1316|OMED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:59|russ2000_1317|PFBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4333|60.4333|56.6667|53.3333|45|45.8333|49.1667|47.5|47.5|44|45|47.5|47.5|50|49.1667|56.6667|56.6667|60|60|73.3333|73.3333|73.3333|73.3333|133|131.0667|133.9667|148.3333|168.3|178.7|199.9|200.3|196.05|200|196.7|130.1|83.45|25.9|56|30|26.2|19|16.3|9|6.8|10.45|8.05|8.8|7.35|7.2|7.94|7.45|11.78|13.36|14.18|14.2|15.78|16.48|17.79|20.05|25.96|23.64|22.52|27.89|27.47|30.05|31.6|33.02|30.25|28.875|35.75|52.42|53.66|53.47|60.35|58.78|64.2|61.46|58.5|43.35|44.97|47.25|52.38|60.09|33.82|42.85|32.12|50.47|63.68|63.27|66.68|71.79|74.09|68.02|65.23|74.62|54.81|54.99|62.25|73.05|76.77|75.49|80.25|86.38|83.66|86.545|
2025-07-04 04:59:03|russ2000_1320|VRA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|34.22|46.15|36.84|43.77|34.2|27.61|20.79|30.5|24.34|21.85|24.9|22.15|24.23|28.15|20.85|21.08|19.35|14.78|10.75|12.96|14.05|17.41|14.36|13.87|12.02|8.93|9.7|7.2|10.3|11|13.7|13.4|9.34|11.68|11.36|11.115|10.925|5.51|4.305|6.6|8.4|10.93|10.95|10.11|8.2|6.92|4.22|3.05|5.405|6.05|6.24|7.32|7.68|6.59|6.73|5.23|3.77|1.95|2.57|
2025-07-04 04:59:06|russ2000_1321|FBNC|price|0||||||||||||||||||||||||||||||||||||||||||||4.4444|4.4444|4.2222|4.2778|4.6667|4.8889|4.8889|6.2778|5.6667|5.7222|6.5|7.1111|8.2222|10.3911|10|12.3333|15.5556|16.7778|15.1111|12.8889|12.8889|11.5556|12|12.6667|11|8.04|9.2533|10.3333|10.5|14.1667|16.42|16|15.0333|15.2133|18.34|16.4733|15.6733|16.78|17.2733|18.6733|20.8|20.9933|22.2867|22.48|27.17|22.64|22.13|20.04|20.16|22.38|21|20.38|21.84|21.38|18.73|20.38|18.89|19.93|12.64|17.1|18.35|11.97|15.68|18.05|13.97|13.52|14.49|13.62|15.31|13.26|10.24|10.04|11.15|10.93|8.89|11.53|12.82|13.49|14.1|14.45|16.62|19|18.35|16.02|18.47|17.56|16.68|17|18.74|18.85|17.58|19.79|27.14|29.29|31.26|34.41|35.31|35.65|40.91|40.51|32.66|34.76|36.42|35.9|39.91|23.08|25.08|20.93|33.83|43.5|40.91|43.01|45.72|41.77|34.9|36.58|42.84|35.52|29.75|28.14|37.01|36.12|31.92|41.59|43.97|40.14|44.09|
2025-07-04 04:59:12|russ2000_1322|ORBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:12|russ2000_1323|PPBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5|91.9|63.1|100|91.25|25.3|23.15|15.65|21.25|19.05|20|15|19.7|14.7|3.45|3.6|3.45|1.35|2.05|3.19|3.5|5.45|5.31|6|7.64|7.09|11.09|13.45|10.65|11.83|13.26|11|10.71|12.92|11.8|11.73|11.54|12|12.18|10.8|10.69|10.57|6.91|7.63|5.15|5.1|4|4.33|5.1|4.3|3.38|4.9|4.19|4.45|6.48|6.82|6.4|5.9|6.34|8|8.4|9.54|10.24|13.15|12.22|13.422|15.74|16.14|14.09|14.05|17.33|16.19|16.96|20.32|21.25|21.37|24|26.46|35.35|38.55|36.9|37.75|40|40.2|38.15|37.2|25.52|26.53|30.88|31.19|32.605|18.84|21.68|20.14|31.33|43.44|42.29|41.44|40.03|35.35|29.24|30.96|31.56|24.02|20.68|21.76|29.11|24|22.97|25.16|24.92|21.32|21.09|
2025-07-04 04:59:17|russ2000_1324|I|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:18|russ2000_1325|SRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|16|20|18.44|16.19|22.75|14|14|17.38|15.44|12|8.75|9.63|6.75|7.35|10.75|7|9.1|9.85|18.7|17|11.9|9.63|13.65|14.71|15.05|14.42|17|14.1|15.13|12.21|6.6|8.22|6.62|5.44|8.3|7.12|8.19|10.36|12.34|10.2|8.04|13.45|17.06|11.25|4.56|2.11|4.8|7.08|9.01|9.89|7.59|10.51|15.79|14.62|14.74|5.22|8.43|9.89|6.81|4.97|5.12|7.63|11.64|10.81|12.75|11.23|10.72|11.27|12.86|11.29|11.71|12.34|14.8|14.56|14.94|18.4|17.69|18.14|15.41|19.81|22.86|27.6|35.14|29.72|24.65|28.86|31.55|30.97|29.32|16.75|20.66|18.37|30.23|31.81|29.5|20.39|19.74|20.76|17.15|16.95|21.56|18.7|18.85|20.07|19.57|18.44|15.96|11.19|6.27|4.59|7.04|
2025-07-04 04:59:22|russ2000_1326|AAMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:23|russ2000_1327|SMRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.125|12.65|12.97|10.2|5.93|4.56|2.34|2.05|2.27|3.41|2.62|3.27|2.72|2.38|1.77|1.63|1.12|0.9381|
2025-07-04 04:59:25|russ2000_1329|BRSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:26|russ2000_1330|KEYW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:27|russ2000_1331|POWL|price|0.49001814882033||||||||||||||||||||||||||||8.5|6.88|11.25|8.25|12.13|10.5|8|9.88|9.38|9|6.88|8|9.25|7.37|6.75|7.25|6.75|6.63|6.13|5.5|6.38|5.88|6|6.88|9.75|9.63|10|10.5|13.25|14|16.5|14.75|10.69|12.63|12.75|9.25|8.81|8.81|8.75|7.63|9.63|8.91|8.38|10.94|14.5|17.85|20.85|21.19|22.21|23.5|18.89|15.71|13.74|13.95|15.8|19.38|17.76|15.9|17.11|16.12|18.52|18.09|23.24|20.97|21.78|24.59|23.43|23.97|32|31.49|33.61|42.09|39.37|42.07|52.5|18.51|35.31|35.99|35.65|36.78|32.53|33.58|32.86|30.86|39.44|39.52|38.54|33.61|34.25|32.61|34.27|39.78|52.57|49.24|49.2|62.83|64.8|63.32|58.41|45.53|33.77|33.19|29.84|33.32|29.81|31.12|36.84|35.39|34.44|34.49|31.85|28.98|26.84|30.05|36.65|29.16|26.55|29.25|36.99|39.16|25.67|25.37|26.55|23.63|33.87|35.24|29.09|25.86|19.42|19.3|23.96|24.67|42.59|40.06|60.78|76.65|142.3|143|183.63|254.98|170.33|183.11|216.92|
2025-07-04 04:59:33|russ2000_1332|HRTX|price|0||||||||||||||||||7.875|10.75|5.5|6.875|8.625|6.875|6.125|7.375|6.875|6.875|5.75|4.5|6.25|2.875|2.25|3.875|4.375|7|10.5|11.75|9.75|8.375|8.375|6.75|6.75|6|5.25|6.125|5|5.875|4.375|4.063|5.5|7.188|5.5|8|9.25|8.25|7.625|7.75|8|7.75|6.625|8.625|7|5.438|5.375|4.375|7|4.125|3.438|5|3.781|2.125|2.375|2.063|3|1.7|2.8|2.6|2.101|1.362|1|1.05|1.67|2.23|2.45|3.33|3.35|1.35|1.65|1.44|1.666|1.74|1.53|2|1.75|1.07|1.37|1.038|2.19|2.05|1.58|1.2501|1.1399|0.75|0.42|0.54|0.94|0.85|1.26|1.02|0.61|0.6|0.4512|0.23|0.24|0.26|0.23|0.37|0.685|0.6222|0.545|0.37|0.359|0.335|0.445|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|5.72|2.79|4.22|2.5|1.51|1.16|1.03|1.7|2.77|3.5|1.99|1.53|2.2|2.07|
2025-07-04 04:59:38|russ2000_1333|HTBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:39|russ2000_1334|CECO|price|0.063281824871229||||||||||||||||||||||||||||||||||||||||||||3.25|3|2.75|2.88|2.38|3.38|4.63|4.13|3.19|3.13|2|2.31|2.31|2.38|3.56|4.25|3.94|3|2.75|2|3.75|4.28|2.75|2.06|2.5|2.63|2.19|1.75|1.75|2|2|4.2|3.8|3.5|2.1|1.97|1.84|1.6|1.99|1.65|1.76|1.55|1.55|2.9|3.36|3|3.25|4.6|8.77|9.9|8.76|10.25|12.49|14.05|11.48|14.56|8.52|8.35|5.99|2.8|2.96|3.55|3.72|3.73|3.57|5.32|5.95|5.47|5.9|5.65|7.51|6|7.75|8.2|8|8.85|12.93|11.61|13.36|17.65|16.59|15.89|13.58|14.32|10.61|11.79|9|8.92|6.21|6.6|9.25|9.9|10.51|11.29|9.66|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|5.49|4.75|7.75|11.82|13.99|11.61|12.04|16.18|23.02|21.62|29.2|23.8|22.8|23.79|30.03|
2025-07-04 04:59:45|russ2000_1335|RTIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:46|russ2000_1336|KE|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|21.63|20.57|21.18|17.3|22.73|22.59|26.74|27.38|26.95|20.75|21.43|17.73|18.73|17.23|19.21|
2025-07-04 04:59:49|russ2000_1337|PHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:49|russ2000_1339|PGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3613|15.1878|18.1802|16.3613|17.3038|16.9412|16.6629|16.3847|15.0327|13.491|12.4468|12.9449|15.521|13.6794|13.451|14.8543|14.2064|19.099|23.6128|25.0789|26.4293|19.33|24.7162|26.373|26.3136|28.7412|27.2642|28.338|29.4584|25.2101|25.8637|25.6209|26.0504|23.9122|24.1737|22.8478|26.2372|28.45|25.2754|23.8283|22.9412|25.2474|20.5135|31.2792|24.874|16.8347|18.0112|15.7451|12.4348|15.402|11.4706|11.549|12.7941|13|11.5522|9.7157|10.5392|13.2549|15.2059|16.0196|13.8077|14.6176|17.1324|18.1863|19.1|22|21.21|17.5|18.56|21.6|22.22|21.17|20.62|16.9|18.51|22.41|30.88|29.59|31.29|33.74|35.02|33.39|34.59|30.89|25.18|26.22|28.12|28.03|30.9|17.95|18.73|15.15|22.76|30.88|31.07|33.36|35.4|34.75|29.7|33.65|37.22|29.62|27.08|25.65|29.82|24.33|22.65|27.41|32.05|28.4|28.25|
2025-07-04 04:59:53|russ2000_1340|CORR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:54|russ2000_1341|AMPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354.8338|354.8338||||473.1118|470.7462|822.0317|520.423|662.3565|1880.6193|1899.5438|891.8157|865.7946|950.9547|804.29|823.2145|965.148|1329.4441|1715.0302|1674.8157|1400.4109|1897.1782|818.4834|861.0634|1852.2326|638.7009|712.0332|820.8489|666|999|226.23|290.94|244.02|179.1|186.6|855|981|522|147|128.91|168.6|128.7|143.82|146.25|129.6|172.32|288|828|492|552|507|201.48|144|57|19.2|4.714|5.2|4.95|3.67|1.98|0.82|0.13|0.0022|0.0026|0.0021|0.0027|
2025-07-04 04:59:57|russ2000_1342|WD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|12.59|13.25|11.25|12.47|12.85|12.42|15|16.5|19.03|17.36|15.49|16.03|16.51|14.62|13.44|17.49|17.68|25.77|25.61|29.02|23.69|22.56|25.65|32.11|41.9|48.68|47.77|47.21|53.95|57.95|54.59|40.22|50.95|51.75|57.2|65.6|42.21|51.14|53.52|92.75|99.88|104.81|108.52|144.73|135.11|90.19|85.11|76.84|73.44|78.8|74.26|103.89|100.8|95.08|112.06|97.75|84.02|66.83|
2025-07-04 05:00:00|russ2000_1343|TAST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:01|russ2000_1344|NM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:03|russ2000_1345|FDEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:04|russ2000_1346|ETM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:05|russ2000_1348|AGM|price|0||||||||||||||||||||||||||||||||||||||||||||1.7501|1.5834|1.6667|1.9167|1.5|1.5|1.417|1.417|1.667|2.3333|2.917|8.5|10.25|8.417|12.083|14.083|20.3333|18.6667|18.958|11.583|12.375|17.542|22.875|19.9375|20.1875|15.5|13.5625|17.625|23.375|23.85|31.98|33.38|40.5|44.5|26.7|29.51|30.64|21.79|22.35|27|31.96|26.21|23.93|22.19|23.3|17.49|22.05|24.34|29.93|29.42|27.7|26.47|27.13|27.2|34.22|29.36|26.32|26.1|24.78|4.1|3.5|2.68|4.83|7.5|7.01|11.33|14.03|10.82|16.32|19.11|22.12|19.03|18.02|22.7|26.23|25.74|32.5|30.79|28.88|33.38|34.25|33.25|31.08|32.14|30.34|28.19|29.06|25.93|31.57|37.73|34.82|39.5|57.27|57.57|64.7|72.74|78.24|87.02|89.48|72.18|60.44|72.43|72.66|81.66|83.5|55.63|64.01|63.66|74.25|100.72|98.9|108.52|123.93|108.48|97.65|99.14|112.71|133.19|143.74|154.3|191.22|196.88|180.82|187.41|196.95|187.51|194.28|
2025-07-04 05:00:10|russ2000_1349|ACRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.03|17.56|16.53|16.77|12.79|12.87|13.12|13.38|12.47|12.31|11.8|11.55|11.4|12.43|11.87|11.17|12.04|12.55|13.84|13.12|13.42|13.18|13.4|12.56|13.99|14.21|13.34|15.29|14.9|15.62|16.32|6.04|9.3|10.16|12.44|14.25|14.63|15.29|14.9|15.29|12.79|12.72|11|9.28|10.38|10.45|11.17|7.55|7.01|7.6|6.31|4.94|4.94|
2025-07-04 05:00:13|russ2000_1350|UVSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1429|9.841|10.921|12.191|15.4921|17.143|18.667|17.333|17.143|15.873|11.1262|10.062|9.8685|7.9456|8.9067|9.1733|9.4933|10.6667|13.8667|14.5067|15.0485|15.104|15.7867|16.6827|17.3227|21.8667|22.0667|24.1667|28.2667|32.5733|34|27.1667|30.68|26.54|29.96|27.65|24.27|25.46|27.62|28.89|30.48|24.77|22.52|23.72|21.11|26.19|19.86|37|32.14|17.5|20.26|21.67|17.53|18.69|17.32|17.46|19.17|17.72|15.63|13.33|14.64|16.78|16.53|18|17.1|17.42|19.07|18.85|20.68|20.52|20.7|18.75|20.24|19.79|20.36|19.22|20.86|19.51|21.02|23.36|30.9|25.9|29.95|32|28.05|27.7|27.5|26.45|21.57|24.46|26.26|25.51|26.78|16.32|16.14|14.37|20.58|28.59|26.37|27.39|29.92|26.76|25.44|23.48|26.13|23.74|18.08|17.38|22.03|20.82|22.83|28.14|29.51|28.36|30.04|
2025-07-04 05:00:17|russ2000_1352|NVEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5|140.625|71.875|50.775|54.7|43.75|32.825|32.825|28.125|19|16.25|23.25|25|12.5|32.8|13.75|12.5|6.09|6.25|5.5|6.25|7.25|10|8.75|7.55|8.6|7.03|19.55|34.14|51.3|47.68|39.95|33.05|27.85|18.95|15.57|15.27|14.6|16.02|14.37|29.99|30.75|27.28|35.2|31.12|24.6|24.7|31.66|28.31|26.13|28.81|48.6|53.16|41.28|45.3|43.53|43.03|57.83|56.34|58.45|60.66|55.53|53|53.75|59.19|55.49|56.42|46.82|51.04|58.28|57.04|55.59|64.54|70.79|68.92|78.4|48.54|56.18|56.53|58.65|58.94|71.43|82.79|77|78.97|86|83.11|121.78|105.88|87.54|97.89|69.63|66.35|71.4|52.03|61.83|49.08|56.18|70.1|74.05|63.97|68.3|54.47|46.62|46.65|64.75|82.99|97.44|82.14|78.43|90.18|74.69|79.87|81.43|63.74|73.61|
2025-07-04 05:00:22|russ2000_1353|CORT|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|3.13|2.22|1.29|1.08|1.19|0.84|1.45|2.51|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|23.49|21.96|20.01|20.54|24.78|22.03|24.95|20.52|21.85|22.9|32.37|30.88|25.32|29.4|43.93|51.4|114.22|76.77|
2025-07-04 05:00:26|russ2000_1354|NPK|price|0||||||||||||||||||||||||||||22.37|27.13|26.88|22.67|28.68|32.2|33.16|32.99|45.83|57.94|41.28|40.2|37.92|40.44|39.6|39.42|35.96|44.5|40.5|42.88|41.5|40.63|45.38|44.88|39.75|40|38|37.63|37.38|35.88|40.38|42.13|39.56|43.06|38.94|37.5|42.63|35.44|38.25|38.63|35.5|32.63|30.75|29.94|30.69|29.95|29.7|26.9|27.75|28.76|32|28.88|29.38|26.15|31.6|34.34|36.15|38.76|41.23|41.82|45.5|40.3|44.07|42.81|44.35|49.17|52.28|55.27|59.87|61.64|62.34|53|52.66|52.4|64.18|74.5|77|61.01|76.1|86.51|109.23|118.91|92.86|106.47|130.01|112.68|101.49|86.91|93.6|75.86|69.77|72.88|69.1|80.5|72.03|70.41|80.5|78.04|72.84|60.71|58.04|63.39|80.32|84.26|82.86|83.74|94.35|87.79|106.4|102.2|110.5|106.45|99.45|93.75|124|129.65|116.92|108.55|93.29|89.09|88.39|70.81|87.39|81.86|88.43|102.07|101.65|82.08|82.03|76.95|65.64|65.05|68.46|72.09|73.2|72.46|80.28|83.8|75.13|75.14|98.42|87.91|97.96|
2025-07-04 05:00:31|russ2000_1355|NGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.35|3.6|4.17|5.8|6.45|5.97|6.98|8.78|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|11.86|13.22|10.03|11.18|10.12|9.92|15.02|14.03|19.76|19.4|19.33|24.73|21.75|26.93|
2025-07-04 05:00:35|russ2000_1356|NNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:36|russ2000_1357|PFIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||4.79|6.94|7.33|7.54|8|8.27|8.27|8.54|9.33|10.67|11.21|11.27|16.54|17.06|17.17|17.17|17.67|17.67|17.83|18.83|18|17.67|17|15.75|15.92|16.33|17.17|18|18|18.33|19|20.01|24|29.25|32|34|33.35|35|35|40|34.2|32.5|31|31.4|29.05|29|26.5|26|28|30.89|31.5|26.3|25.75|22.5|24|18.5|17.5|17.1|17.65|18.05|21.65|26|28|26.6|26.31|27.05|27.55|28.25|28|29|29.85|30.5|33|35.25|34|38|41.62|51.39|45.99|49.68|44.87|39.61|34.93|38.08|37.2|39.14|40.76|48.7|41.8|43.73|47.8|46.58|45.65|47.02|42.4|44.06|45.24|44.99|45.29|50.35|39.74|38.19|34.76|36.76|42.24|42.6|45.57|52.69|50.48|55.84|46.84|51.84|43.35|43.79|40.1|48.7|43.11|45.54|46.88|51.18|44.47|49.37|
2025-07-04 05:00:40|russ2000_1359|FISI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|12.94|12.13|11.75|14|14.88|13.59|19.63|22.4|23.44|23.4|29.11|37.86|27.15|29.36|19.82|23.53|21.92|28.23|22.94|24.32|22.41|23.25|19.81|18.02|18.41|19.62|18.89|20.86|23.36|23.05|20.07|20.19|17.94|17.82|18.95|16.06|20.01|14.35|7.62|13.66|9.97|11.78|14.62|17.76|17.66|18.97|17.52|16.42|14.26|16.14|16.17|16.88|18.64|18.63|19.96|18.41|20.46|24.71|23.02|23.42|22.48|25.15|22.93|24.84|24.78|28|29.07|26.07|27.11|34.2|32.95|29.8|28.8|31.1|29.6|32.9|31.4|25.7|27.18|29.15|30.18|32.1|18.14|18.61|15.4|22.5|30.29|30|30.65|31.8|30.13|26.02|24.07|24.36|19.28|15.74|16.83|21.3|18.82|19.32|25.47|27.29|24.96|25.68|
2025-07-04 05:00:44|russ2000_1360|REGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:45|russ2000_1361|OSIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:46|russ2000_1364|BBSI|price|0||||||||||||||||||||||||||||||||||||||||||||0.6983|1.0967|1.5417|1.9583|2.3333|2.4167|2.2917|2.5417|2.4583|2.9167|3.125|2.6667|2.5417|2.4167|2.2717|2.7917|1.9583|1.8433|1.6467|1.3133|1.4167|1|1.4167|1.2917|1.105|1|0.985|0.8333|0.5933|0.635|0.6283|0.6333|0.6167|0.6167|0.5833|0.575|0.5167|0.545|0.5317|1.2|2.1633|2.3333|2.4583|2.3767|2.3033|3.6567|3.76|5.7125|6.2475|6.75|4.5875|5.3675|5.855|5.7625|6.4575|5.9575|4.5025|4.2825|2.9575|3.2125|2.725|2.405|2.625|2.645|3.0725|3.39|3.1|3.7975|3.8875|4.015|3.58|3.485|4.99|4.9575|5.285|6.775|9.5225|13.165|13.0525|16.8275|23.185|14.8925|11.75|9.8725|6.85|10.71|9.08|10.7325|10.885|7.1875|10.33|12.4025|16.025|13.655|14.3225|14.1325|16.1225|20.72|24.1425|16.695|14.3125|19.3325|20.65|22.205|22.615|9.91|13.2825|13.11|17.0525|17.215|18.1525|19.065|17.265|19.3675|18.2175|19.5|23.32|22.16|21.8|22.56|28.95|31.68|32.77|37.51|43.44|41.15|41.69|
2025-07-04 05:00:50|russ2000_1365|IO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:51|russ2000_1366|IDRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:52|russ2000_1367|FLIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:53|russ2000_1368|WTBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9252|12.6984|12.6984|11.9615|11.4512|11.3379|10.6576|10.0907|9.6372|8.8889|10.068|10.7029|12.6984|14.1315|13.3787|13.7687|15.6009|16.2268|15.6281|15.6735|15.4806|15.8639|15.9429|16.7714|16.2227|17.9048|17.6381|17.8095|18.8857|17.781|17.11|17.78|15.09|15.97|15.5|13.04|13.07|8.7|13.03|12.25|7.45|5.06|4.96|4.93|6.58|6.81|6.3|7.79|7.98|8.81|8.48|9.58|9.99|9.51|12.05|10.78|11.1|11.75|13.8|15.82|15.19|15.23|14.13|17.02|19.89|19.84|18.75|19.75|18.23|18.59|19.6|24.7|22.95|23.65|24.4|25.15|25.6|25.15|23.5|19.09|20.68|21.22|21.74|25.63|16.35|17.49|15.84|19.3|24.09|27.75|30.03|31.07|27.21|24.34|20.81|25.55|18.27|18.41|16.31|21.2|17.83|17.9|19.01|21.65|19.94|19.63|
2025-07-04 05:00:57|russ2000_1369|YORW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8333|6.1667|6.3333|5.6667|4.71|5|5.2933|6.3333|8.0833|8.2533|8.1433|9.75|10.2667|11|11.1933|9.4667|11.2667|10.8267|11.3333|12.1333|13.5733|12.2933|11.56|12.9333|12.7|14.0933|17.2267|17.2333|17.5533|15.9267|19.02|17.88|17|17.75|16.84|15.5|15.01|14.57|12.38|12.1|12.36|15.34|13.86|14.51|13.75|14.2|16.03|17.29|17.41|16.55|16.18|17.64|17.3|17.89|18.34|17.57|18.8|19.03|20.07|20.93|20.4|20.82|20|23.21|24.28|20.86|21.02|24.94|30.52|32.04|29.66|38.2|35.05|34.85|33.9|33.9|31|31.8|30.4|32.06|34.32|35.72|43.66|46.11|43.46|47.96|42.27|46.6|48.97|45.3|43.68|49.78|44.97|40.43|38.43|44.98|44.7|41.27|37.49|38.62|36.27|37.09|37.46|32.72|34.68|31.6|
2025-07-04 05:01:02|russ2000_1371|VHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390|408.75|341.25|472.5|168.75|135|22.5|60|57|5.4|3|3|1.8|1.8|0.9|1.5|1.8|3|3.6|4.2|3.3|3|6|4.2|6|6.66|7.2|8.4|6|7.2|17.4|75|90|90.6|117.6|132|93|39.506|29.6|24.52|30.8|58.8|58.8|96|118.4|293.6|297|398.2|578.8|299.8|499.4|478.6|705|508.6|585.6|383.4|399.8|408|388.2|283.6|352.2|120|109.8|121.8|84|71.2|51.4|91.8|80|61.2|44|46|91|78|74|79|68|93|48|126.6|124.2|108|76|109.4|130|105.4|100.8|111.4|85.4|78.4|52|32.6|23.4|23.4|26|26.2|9.3|5.082|7|6.338|6.8|7.05|7.85|7.39|10.85|
2025-07-04 05:01:06|russ2000_1372|ZEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:07|russ2000_1374|FBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:08|russ2000_1376|PSIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|6.4|6.4|16.32|16.32|1.01|14|17.5|17|15.6|16|25|36.74|56.54|72.96|70.08|77.22|71.28|53.27|63.85|54.02|28.01|18.06|11|16.73|10.86|9.14|5.97|8.65|9.5|6.7|7.5|9.3|11.5|9.25|7.75|9.8|7.55|4.25|4.1|4.1|2.86|3.175|6.01|5.99|4.5|2.38|2.9|2.25|1.8|2.75|2.7|2.5|3.3|2.11|2.19|6.214|17.35|29.49|30.54|64.68|
2025-07-04 05:01:11|russ2000_1378|BMRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.8775|2.0155|1.947|2.0496|1.9814|2.1186|2.4938|2.6981|2.6433|2.969|3.1867|3.6229|4.7267|6.0438|6.0048|5.8039|5.8452|5.721|5.1406|6.3743|5.9697|5.1159|4.323|4.7943|4.7379|4.9917|4.9635|5.6588|5.6215|5.721|6.5916|8.0767|8.0195|8.3791|8.1914|9.3726|10.2797|12.6652|12.4263|14.3039|14.5125|17.8367|16.6712|15.3857|16.081|16.1824|17.3762|16.525|15.775|18.025|17.85|16.325|16.1|14.625|15|12.2|15.75|11.995|10.755|13.475|15.665|16.28|16.54|15.965|16.12|17.5|18.66|17.685|16.52|18.795|19.005|18.505|21.255|18.73|20.045|20|20.775|21.695|22.53|22.795|22.945|26.295|25.45|25.435|23.995|26.7|24.61|24.185|24.865|34.875|32.175|30.775|34.25|34|34.475|40.425|41.95|41.24|40.69|41.02|41.49|45.05|30|33.33|28.96|34.34|39.16|31.9|37.75|37.23|35.07|31.78|29.95|32.88|21.89|17.67|18.28|22.02|16.77|16.19|20.09|23.77|22.07|22.84|
2025-07-04 05:01:22|russ2000_1379|EPZM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:23|russ2000_1380|MG|price|1.0013605442177||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.72|11.29|11.94|10.1|11.72|18.25|16.63|19.33|22.21|23.01|22.54|21.48|19.41|18.8|21.08|18.15|19.61|23.19|22.75|21.37|17.01|18.39|17.99|14.64|20.46|25.25|24.95|23.54|22.96|22.18|21.12|18.42|22.95|20.24|19.04|22.82|16.9|13.52|13.96|14.6|13.05|5.12|4.83|4.24|6|10.92|10.04|9.35|8.58|5.75|5.46|5.53|3.92|7.58|7.21|5.47|6.64|8.93|8.78|11.96|9.27|9.19|7.39||
2025-07-04 05:01:27|russ2000_1381|TBBK|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|24.14|30.79|17.9|22.06|28.17|28.34|34.16|34.56|40.53|33.78|34.21|52.59|53.31|54.96|55.33|
2025-07-04 05:01:30|russ2000_1382|BDGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:31|russ2000_1385|FCEL|price|1|||||||||||||||||||||||||||||||||||||6480.0032|6390.0032|6480.0032|9900.7969|6209.9311|6660.7233|9000.0765|9360.0047|8100.2921|7560.5078|7201.4436|6121.4431|7560.0038|6121.4431|8190.7241|8100.004|9180.0046|10981.4455|8730.7244|8640.0043|7110.7236|7110.7236|11521.4465|11880.0059|17595.3688|13322.8867|9542.8848|8640.0043|9002.8845|12420.0062|18450.7292|40500|44012.16|79718.4|165375|154440|148824|69422.4|67521.6|68817.6|73872|30542.4|24926.4|25012.8|26611.2|34732.8|66009.6|56160|71539.2|42940.8|53287.2|39398.4|34560|42768|37843.2|46699.2|56721.6|38145.6|28598.4|28555.2|30412.8|31795.2|43459.2|36331.2|38145.6|35726.4|20649.6|16675.2|13737.6|17323.2|14385.6|12182.4|11880|5659.2|4924.8|7560|7387.2|5745.6|4622.4|4233.6|5356.8|4492.8|4019.76|4708.8|4536|5248.8|5788.8|6177.6|9806.4|10713.6|8726.4|5184|5313.6|3636.576|3821.04|1918.8|2145.6|1940.4|1206|540|414|558|788.4|601.2|669.6|468|304.308|184.752|94.32|10.164|7.149|47.7|60.6|66.9|60|622.8|291.3|189.9|239.7|127.2|122.4|107.7|93.6|109.8|56.4|65.7|32.7|36|27.834|15.192|10.32|7.68|4.1|5.505|
2025-07-04 05:01:37|russ2000_1386|IDT|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1843|10.3925|8.9142|14.6301|16.8968|14.3166|14.4151|13.8955|12.901|16.2159|17.1387|19.3247|16.6817|14.2718|12.2201|12.7666|12.8473|11.602|10.7956|10.6971|9.9804|12.2918|11.6378|11.7184|10.1506|9.0486|7.1493|6.5222|3.4313|1.6126|0.7794|0.3136|0.4241|0.6271|1.1259|1.2334|2.7325|4.6647|4.6975|8.2513|8.4543|7.8601|5.6711|4.6775|4.5499|5.3791|5.3206|5.31|7.6593|10.9867|12.7476|10.8546|9.9553|9.8044|9.4208|13.4331|11.1313|11.2823|8.2196|7.27|9.9302|11.7277|13.5244|14.434|11.5172|11.4194|10.179|8.1718|5.52|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|36.12|27.47|26.21|25.32|29.39|32.38|23.72|27.61|34.58|36.59|37|45.97|47.18|48.81|69.79|
2025-07-04 05:01:41|russ2000_1388|MMI|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|50.88|36.68|31.74|34.72|30.42|32.13|28.98|44.17|33.67|31.42|39.56|37.96|34.51|31|
2025-07-04 05:01:44|russ2000_1389|ZFGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:45|russ2000_1390|ONVO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:46|russ2000_1394|KEG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:47|russ2000_1395|TRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:48|russ2000_1397|RDNT|price|0.29255861365953||||||||||||||||||||||||||||||||6.75|9.5|13.625|15.375|16.5|16|14.25|10|8.5|8|5.25|7|5|5|1.75|1.25|1.25|1.25|0.3|0.32|0.84|1.32|1.06|0.8|0.84|0.8|0.7|0.9|0.38|0.4|0.3|0.18|0.3|0.3|0.3|0.2|1.02|0.62|1.1|0.9|0.9|1.2|1.2|1.9|3.24|2.98|2|1.6|0.5|0.44|0.46|0.98|1.26|0.92|0.6|1.12|0.8|0.74|0.62|0.74|1|2.52|3.4|5.14|5.71|6.24|9.29|10.02|7.04|7|6.2|3.44|1.24|1.54|2.94|2.43|3.18|3.68|2.05|2.16|3.5|3.66|3.75|2.57|3.18|3.09|2.34|2.6|2.8|2.74|2.78|2.45|2.84|4.97|5.11|9.3|8.4|8.38|6.69|6.61|4.83|5.05|6.01|6.95|5.9|6.05|7.7|10.95|14.4|13.25|13.4|14.8|12.39|12.11|14.73|15.62|10.51|14.12|15.89|14.51|21.75|22.34|36.74|31.09|22.37|19.5|20.57|19.12|25.03|27.66|33.08|26.96|48.66|48.5|59.75|65.04|49.72|52.38|56.21|
2025-07-04 05:01:53|russ2000_1398|IG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|24.619|24.6976|23.965|25.32|26.195|26.8396|25.9687|24.5226|26.7729|27.0249|27.41|25.873|26.7451|26.6296|26.42|24.0419|21.7166|20.3368|20.695|20.7451|20.52|19.6553|20.989|20.64|20.61|21.47|20.34|20.63|20.66|
2025-07-04 05:01:55|russ2000_1400|PEIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:56|russ2000_1401|ACLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|59.76|32.52|40.76|57.4|47.96|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|81.3|56.57|61.34|79.22|133.45|174.17|157.73|134.86|108.04|140.65|103.55|69.87|56.15|68.48|
2025-07-04 05:01:59|russ2000_1402|VSLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:00|russ2000_1403|XNCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.14|12.01|11.06|9.31|16.52|15.32|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|28.76|27.06|25.03|25.25|27.86|25.05|20.55|21.11|22.42|19.2|20.25|24.29|11.23|8.56|
2025-07-04 05:02:03|russ2000_1404|BV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|13.89|12.29|7.65|6.6|5.27|7.1|7.67|8.55|11.4|13.35|15.43|16.04|12.78|16.04|
2025-07-04 05:02:05|russ2000_1406|GTT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:06|russ2000_1407|CAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.0133|12.8889|12.7778|11.64|13.6667|11.96|13.92|15.96|11.1667|7.92|9|10.5|9.5|9.0333|10.6667|11.0533|12.4667|15.6667|18.5667|17.3333|16.1333|16.7667|18.3333|19.6733|20.24|21.3|22.0467|23.0067|26.2733|23.5667|21.8333|25.1133|21.92|25.6|26.6|26.8|30.7467|28.9333|26.0933|23.32|18.9267|22.4267|15.52|23.3|17.9867|15.2333|22.6867|22.0267|21.8|21.4067|18.3133|23.1|24.1533|22.8267|21.8733|18.1533|21.7333|23.4333|24.4133|24.6933|22.6467|22.0533|23.6467|27.1733|27.892|27.4667|25.84|23.3333|26.56|26.56|25.8|26.9333|29.3933|28|28|31.8267|44.45|44.04|42.91|43.64|42.13|44.5|45.71|43.44|35.97|41.72|45.87|43.32|46.06|31.45|34.54|30.225|35.78|47.86|47.76|47.9|48.16|47.04|44.05|42.6|41.69|36.19|30.97|28.22|37.63|33.52|33|41.32|42.74|40.47|40.58|
2025-07-04 05:02:10|russ2000_1411|GEOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.97|9.44|10.375|13.75|7.875|4.315|4|6.565|5.44|5.125|8.125|10|12.5|11.25|11.235|11.45|6.75|5.97|7|5.005|6.245|4|4.75|6.875|6.345|8.045|8.66|9.35|8.195|9.365|10|10.305|9.905|14.23|29.495|28.555|28.375|29.045|35.46|37.095|46.355|37.68|22.71|29.47|19.64|8.735|6.53|12.83|12.915|21.445|23.905|24.24|28.94|49.555|49.29|50|28.145|38.665|52.665|44.995|61.205|88.87|107.92|69.08|84.285|94.636|66.17|55.08|35.15|26.5|16.51|23.05|13.81|14.07|12.34|16.37|19.48|20.36|16.23|13.83|17.82|12.97|9.87|14.06|13.7|10.31|12.94|15.11|15.37|16.77|6.4|7.52|6.18|8.56|9.12|8.09|9.55|6.69|5.75|4.74|4.41|4.22|7.05|7.77|12.95|12.96|13.19|8.98|10.34|10.02|7.21|14.26|
2025-07-04 05:02:14|russ2000_1412|CRAI|price|0.94087837837838|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|28.125|25|24.125|22|28.5|25.25|18.9688|20.125|12.375|11.125|10.375|10.3|17.5|18.99|15.1|16.36|17.44|15.67|17.1|21.61|32.92|30.13|32.77|32.27|32.04|40.18|49.35|52.4|53.2|44.26|49.26|48.76|45.21|50.83|52.18|51.57|47.69|51.78|32.14|34.48|37.63|27.06|18.88|23.34|26.93|24.75|22.92|23.23|19.22|18.65|28.83|28.45|26.88|19.32|25.22|20.45|15.49|16.74|22.37|18.44|19.14|19.05|21.97|21.77|23.88|30|31.12|29.2|23.34|23.4|19.64|21.7|27.62|31.14|35.33|37.94|38.81|42.26|52.29|56.47|54.12|42.15|50.54|52.08|43.42|49.25|33.41|42.13|41.77|40.95|74.64|80.26|85.73|109.82|84.26|82.37|99.01|102.74|107.82|105.14|100.09|97.11|149.58|145.09|174.8|182.14|173.2|162.2|196.03|
2025-07-04 05:02:19|russ2000_1414|FRPT|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|101.56|54.32|45.96|50.92|63.69|62.77|64.74|87.68|115.71|129.25|135.74|146.36|84.39|72.2|
2025-07-04 05:02:21|russ2000_1415|OLP|price|0||||||||||||||||||||||||||||||||||||||||||||11|10.13|10.38|11|10.5|10.75|12.38|13|12.88|13.5|13.38|12.63|13|13.5|13.31|13.63|14.25|14.38|13.38|12.38|12.38|12.5|13.5|13.81|13|11.25|11|11.13|10.88|11.8|13.83|14|15|15.9|14.9|14.86|15.32|16.4|16.8|18.55|19.95|22.55|18.16|18.05|20.72|18.66|20.71|19.91|18.41|19.83|19|22.4|25.13|22.81|22.76|19.45|18.37|16.12|16.31|17.67|8.8|3.52|5.75|9|8.78|16.66|14.91|15.91|16.7|15.08|15.44|14.66|16.5|18.3|18.83|18.65|20.29|21.72|21.96|20.28|20.13|21.32|21.34|20.23|23.67|24.42|21.28|21.33|21.46|22.41|23.85|24.16|25.12|23.36|23.43|24.36|25.92|22.1|26.41|27.78|24.22|29|28.96|27.53|27.19|13.93|17.62|16.36|20.07|22.27|28.39|30.49|35.28|30.79|25.98|21.02|22.22|22.93|20.32|18.87|21.91|22.59|23.48|27.54|27.24|26.27|23.86|
2025-07-04 05:02:27|russ2000_1417|CTIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:28|russ2000_1418|SALT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:29|russ2000_1419|CRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:29|russ2000_1421|LION|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.23|5.81|
2025-07-04 05:02:31|russ2000_1422|AROW|price|0||||||||||||||||||||||||||||6.001|6.3157|5.6918|4.411|4.0632|4.792|2.9701|3.0088|2.3408|3.3455|3.3455|3.0088|3.7209|5.1839|5.1839|6.1114|5.7967|6.3488|8.6951|9.0429|8.6951|8.7669|8.5571|9.7992|10.147|11.1794|11.8032|12.6314|12.9736|13.4595|15.0439|16.4241|18.4943|17.2522|16.9099|15.872|14.3538|15.0439|14.5636|14.3538|13.4153|12.5941|10.3513|11.4761|13.3739|14.064|17.4247|19.3017|20.1436|19.8676|23.4561|19.771|21.234|19.771|23.0213|22.4365|23.946|25.9214|26.2664|25.8955|26.7409|23.4888|24.015|23.394|22.5572|23.6355|23.6614|21.8758|21.3668|19.3224|18.986|19.2189|18.5375|19.4001|15.6391|25.3693|21.686|20.4352|23.2904|23.5406|21.5652|23.1956|19.9263|21.6342|23.7304|21.3409|21.108|19.193|20.2196|21.0477|20.8493|21.5652|21.5221|21.2547|21.3496|21.9016|22.9109|22.8074|22.3761|21.6256|23.7131|23.4198|23.3163|23.0317|23.4371|22.9195|26.1284|28.3194|34.9357|29.2424|27.3016|29.6306|29.2856|29.2856|31.399|31.9165|27.6207|28.3712|29.9584|29.6666|33.5848|24.7621|26.4147|22.9609|27.3719|30.4834|32.8993|32.3876|33.2077|30.559|29.984|27.9806|32.9126|24.1845|19.5534|17.02|27.94|25.02|26.05|28.66|28.71|26.29|26.42|
2025-07-04 05:02:37|russ2000_1423|BAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:38|russ2000_1425|OSTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:39|russ2000_1426|CCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:40|russ2000_1427|KRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|14.96|15.835|18.75|20.54|21.18|14.93|15.95|14.91|14.5|13.915|14.755|16.35|16.675|13.89|9.69|9.035|11.94|9.625|6.625|4.52|3.485|3.42|5.055|8.475|7.4|10.125|18.795|22.385|29.165|26.75|17.19|18.13|24.3|17.12|15.15|17.35|16.66|16.44|16.22|16.94|16.18|15.43|13.78|13.31|12.65|12.21|5.84|5.67|5.68|5.96|8.16|12.41|15.9|17.71|22.95|26.19|21.8|23.4|16.28|11.05|14.02|14.77|12.22|13.82|8.23|9.57|12.82|15.04|15.28|14.66|12.81|14.51|15.87|18.54|9.36|9.09|8.99|8.74|7.64|9.77|11.98|13.2|12.45|9.81|7.59|6|
2025-07-04 05:02:46|russ2000_1428|WIX|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|105.63|65.8|72.28|73.37|93.3|75.41|88.67|125.89|136.54|159.19|168.3|218.3|166.36|161.21|
2025-07-04 05:02:49|russ2000_1429|BTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:50|russ2000_1430|FCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||16.4726|16.4726|17.4592|17.5297|18.3042|19.1478|18.0231|18.445|19.1478|22.2463|23.232|24.6408|26.7957|31.5034|36.96|28.3809|25.7469|25.1892|19.3181|18.8636|16.5909|17.2727|13.8636|14.5454|16.1363|16.8181|28.409|28.7227|26.7909|27.6|30.6|26.7818|27.9636|30|31.9182|35.29|33.16|30.54|33.5|32.85|36.08|28.07|32.5|29.34|31.16|31.98|32.99|33.37|39.56|39|31.19|36.23|31.89|36.42|28.2|37.52|34.87|11.67|12.84|12.62|12.05|12.37|14.69|12.9|14.94|14.18|14|10.2|12.48|13.36|14.43|15.26|15.97|15.85|15.68|16.35|16.7|16.36|14.33|14.29|16.47|17.53|18.22|17.9|18.63|19.84|22.44|24.8|30.14|24.97|27.35|29.11|28.73|29.85|31.86|33.88|31.48|33.14|33.76|32.37|31.02|23.3|22.45|18.05|21.58|29.99|29.85|31.72|33.42|28.21|29.41|32.03|33.9|25.05|29.73|29.45|37.1|34.63|36.84|43.15|41.64|37.69|39.17|
2025-07-04 05:02:58|russ2000_1434|IMMR|price|0.016863406408094|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.06|60|36|20.38|9.88|5.69|6.13|5.61|4.45|2.9|2.36|1.3|1.25|1.14|1.25|3.91|5.8|7.6|4.54|4.46|4.64|6|5.48|5.71|7.22|8.68|8.6|6.33|6.86|9.02|10.42|15.59|16.19|7.11|11.29|7.05|5.18|2.93|4.17|4.22|3.67|5|5.6|5.53|6.15|7.62|7.24|9.15|6.87|5.46|5.45|5.59|4.32|11.74|10.59|14.34|12.72|10.55|11.34|13.65|8.42|9.18|10.83|13.72|12.98|8.26|7.31|7.51|8.16|8.66|8.77|8.54|8.08|11.95|11.01|14.04|10.01|8.43|9.45|8.04|8.22|5.36|6.96|6.75|6.16|9.58|8.57|7.56|7.99|5.56|4.67|5.65|5.34|8.94|6.59|7.06|6.39|7.48|7.27|12.77|8.43|7.58|7.23|8.09|
2025-07-04 05:03:06|russ2000_1435|VSTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.0805|131.1605|120.7205|113.8805|105.4804|112.6805|133.6805|167.8807|142.2006|144.6006|109.3204|115.6805|102.6004|145.2006|82.3203|70.9203|22.6801|17.6401|15.1201|16.3201|13.8001|18.4801|27.3601|63.8403|37.6802|37.3201|90.0004|105.1204|40.9202|42.9602|19.0801|15.6001|16.6801|22.3201|22.6801|16.3201|27.1201|29.1601|48.7202|34.3201|25.4401|15.6001|13.8001|13.4401|3.96|5.4|8.055|9.5|8.04|11.31|2.94|2.78|3.9|6.71|4.56|
2025-07-04 05:03:11|russ2000_1437|ENTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:03:12|russ2000_1438|FLWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.44|10.69|7.13|5.13|4.97|4.13|8|14.84|12.06|15.6|13.62|11.16|7|6.25|6.72|8.39|7.52|11.06|9.55|8.14|8.3|8.4|7.57|7.04|7.01|6.42|7.1|5.77|5.26|6.16|7.78|9.43|11.59|8.73|8.51|6.45|6.02|3.82|2.07|1.92|3.45|2.65|2.51|2.06|1.89|2.69|3.3|3.1|2.32|2.2|3.03|3.49|3.73|3.67|4.97|6.19|4.93|5.41|5.63|5.8|7.19|8.24|11.83|10.46|9.1|7.28|7.88|9.02|9.17|10.7|10.2|9.75|9.85|10.7|11.8|12.55|11.8|12.23|18.23|18.88|14.795|14.5|13.23|20.02|24.94|26|27.61|31.87|30.51|23.37|12.76|9.51|6.49|9.56|11.5|7.8|7|10.78|10.83|9.52|7.93|8.17|5.9|4.92|
2025-07-04 05:03:21|russ2000_1439|MLR|price|0.2387459807074||||||||||||||||||||||||||||||||||||||||||||||15|16.6667|19.1667|20.1389|19.4444|22.5|37.7778|46.4583|60.8333|77.9167|60|59.375|84.375|50.625|36.5625|39.375|33.4375|26.25|23.75|25.3125|15.3125|12.1875|19.0625|17.1875|6.5625|5|4.6|3.7|4.55|2.45|3.24|3.19|3.4|3.5|3.2|3.13|3.7|6.22|8.94|9.12|10.21|9.7|12.94|12.5|15.1|18.52|25.5|27.22|18.45|20|21.81|23.3|24.32|14.51|9.63|11.28|8.6|6.1|6.4|8|8.83|10.05|12.43|14.3|13.37|13.46|16.24|15.82|16.38|20.44|16.92|16.4|16.42|15.35|16.05|15.11|16.59|18.74|19.53|19.37|19.19|19.77|24.5|22.38|17.51|22.68|20.28|21.26|21.46|21.95|26.35|25.4|26.1|28.25|25|24.75|26.05|24.17|30.85|33.08|31.22|35.95|28.28|30.38|28.35|29.94|46.19|43.02|37.51|36.14|28.16|26.81|24.03|25.43|35.35|32.6|37.94|36.37|50.1|48.71|67.94|65.64|42.37|40.81|46.5|
2025-07-04 05:03:30|russ2000_1440|VICR|price|0|||||||||||||||||||||||||||||||||||17|21.5|13.625|10|9|9.125|7.875|7.625|8.875|11.5|6.5|4.75|6.44|6.44|8.5|11.25|24.19|20|15.25|23.25|24.88|16.69|13.38|22.5|29|27.13|28.19|13.88|8.19|9|12.5|21.19|22.69|40.5|18|34.81|54.25|30.38|20.5|16.3|14.11|16.2|16.9|6.99|7.15|8.25|5.7|9.7|9.54|11.41|12.27|18.27|10.11|13.11|10.44|13.6|15.15|15.81|19.73|16.57|11.54|11.11|10.02|13.23|12.12|15.59|11.94|9.98|8.88|6.61|4.89|7.22|7.72|9.3|13.81|12.49|14.61|16.4|16.49|16.17|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|70.55|54.73|59.14|53.75|46.94|54|58.89|44.94|38.24|33.16|42.1|48.32|46.78|45.36|
2025-07-04 05:03:41|russ2000_1441|UCFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:03:42|russ2000_1442|EVLV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|10.02|10.02|10.06|6.47|4.66|2.6|2.62|2.15|2.25|2.97|5.67|4.81|4.995|3.63|2.53|4.18|3.97|3.02|6.21|
2025-07-04 05:03:46|russ2000_1444|LADR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.93|18.46|18.17|19.03|19.61|18.15|18.37|14.32|12.32|12.01|11.95|13.33|13.55|14.56|13.76|13.67|13.67|14.98|15.52|16.9|15.61|17.02|16.48|17.18|18.04|4.74|8.1|7.22|9.8|11.66|11.59|11.42|12.15|12.34|10.95|9.66|10.27|9.38|10.69|10.25|11.92|10.97|11.28|11.88|11.3|11.48|10.77|
2025-07-04 05:03:52|russ2000_1445|FIZZ|price|1||||||||||||||||||||||||||||||||||0.9635|0.8333|0.5859|0.5144|0.5859|0.5208|0.5208|0.4622|0.4427|0.5339|0.5599|0.4948|0.4427|0.9896|0.625|0.7163|0.5992|0.6121|0.6771|0.9767|1.4717|1.8492|1.6146|2.0833|2.0833|1.9142|2.0313|2.1354|2.2658|2.1225|1.8362|1.8621|1.9013|1.745|1.4846|1.7321|1.6929|1.5104|1.9792|2.0313|2.1875|2.1667|2.6458|3.0938|2.6875|3.0187|3.1771|2.9167|2.9333|3.1167|3.4396|3.7833|3.4792|3.375|3.6375|2.9583|3.4375|3.0875|3.5958|6.4|6.8583|4.7708|5.8833|6.4833|5|4.155|3.55|4.03|3.895|4.58|4.355|5.265|5.335|5.475|5.765|5.8|7.11|7.15|6.725|6.96|7.39|8.46|8.365|7.43|7.25|7.435|6.905|7.365|8.89|9.155|10.365|9.64|8.57|12.56|10.87|11.175|11.885|18.82|20.67|23.37|28.68|23.62|25.095|44.295|51.06|48.95|55.235|44.18|52.755|46.225|41.92|28|21.765|21.98|21.455|25.115|32.075|39.145|75.77|48.59|45.38|56.4|44.67|44.08|54.18|47.42|44.2|49.7|52.85|46.38|46.24|44.5|48.79|45.19|42.05|44.4|46.89|
2025-07-04 05:04:03|russ2000_1446|SBCF|price|0||||10.3642|10.7424|9.8434|10.7424|10.3642|12.2569|14.3867|13.8659|16.2798|15.6649|19.2135|18.5516|17.1788|17.9363|17.4155|17.6991|14.1505|17.4155|16.0431|16.6585|17.235|21.0226|23.6741|20.4545|19.3182|16.2879|15.5306|10.9852|12.5003|13.8258|14.7727|18.9394|15.5306|17.803|20.8335|24.6215|22.3486|31.0606|30.303|28.0303|25.7576|26.3259|26.8941|29.1671|25.375|27.745|28.03|33.33|32.955|33.715|33.33|35.605|39.3939|42.805|45.075|53.785|58.33|56.0606|58.33|45.0758|42.9924|40.5303|46.2121|44.6023|43.3712|39.2046|40.9091|39.3939|40.1515|43.9394|53.0909|63.9242|70.303|71.6667|87.4697|87.1818|85.6364|88.1364|78.3182|87|86.75|103.5|104.65|106.8|111.25|98.4|98.45|117.15|114.75|145.55|133.15|151|124|113.35|108.75|93.5|51.4|54.75|38.8|53.65|33|15.15|12.15|12.6|8.15|8.45|6.65|6.1|7.3|7.9|7.5|7.35|7.6|8.8|7.45|7.95|8.05|10.45|11|10.85|12.2|11|10.87|10.93|13.75|14.27|15.8|14.68|14.98|15.79|16.24|16.09|22.06|23.98|24.1|23.89|25.21|26.47|31.58|29.2|26.02|26.35|25.44|25.31|30.57|18.31|20.4|18.03|29.45|36.24|34.15|33.81|35.39|35.02|33.04|30.23|31.19|23.7|22.1|21.96|28.46|25.39|23.64|26.65|27.53|25.73|27.62|
2025-07-04 05:04:16|russ2000_1447|COHU|price|0||||||||||||||||||||||||||||1.125|1.2038|1.5163|1.0625|1.3125|1.5163|1.2188|1.3438|1.5625|1.4225|1.2975|1.3438|1.6875|2.515|4.0625|4.125|4.78|4.7175|4.1875|2.5325|2.8125|3.75|11.69|15.25|12.75|12.5|10.125|9.25|11.625|11.94|15.625|26.875|15.315|19|12.155|8.25|11|11.625|17.69|21.13|31|41.69|26.97|15.31|13.94|15.56|22.5|14.96|19.75|28.49|17.28|11.3|14.7|14.63|15.6|19.56|19.19|18.77|19.04|14.78|18.56|15.95|20.05|23.65|22.87|21.22|17.55|17.83|20.16|18.8|22.25|18.75|15.3|16.25|14.68|15.82|12.15|7.2|8.98|13.56|13.95|13.77|12.13|12.59|16.58|15.36|13.11|9.88|11.35|11.37|10.16|9.39|10.84|9.36|12.5|10.91|10.5|10.74|10.7|11.97|11.9|10.94|13.23|9.86|12.07|11.88|10.85|11.74|13.9|18.46|15.74|23.84|21.95|22.81|24.51|25.1|16.07|14.75|15.43|13.505|22.85|12.38|17.34|17.18|38.18|41.84|36.79|31.94|38.09|29.6|27.75|25.78|32.05|38.39|41.56|34.44|35.39|33.33|33.1|25.7|26.7|14.71|19.24|
2025-07-04 05:04:28|russ2000_1450|FGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||566.25|682.5|746.25|587.5|541.5|784|497.75|397.25|561.5|506.25|630|785|1298.75|1198.75|1151.25|1521.25|1518.75|1120.75|1358.75|1056.75|951.75|1072.25|868.75|1013.25|1040.5|949.25|777.75|675.25|260.5|360.5|320.25|280.25|311|380.75|470.25|62.75|23.9875|20.2275|64.5|25.75|10.16|14.5|7.845|5.71|
2025-07-04 05:04:32|russ2000_1451|ALDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:33|russ2000_1452|CIA|price|0||||||||||||||||||||||||||||||||||||||||||||||8.25|8|8.25|8.63|9.63|8.31|9.19|8.88|5.75|7.81|8.5|7.94|7.63|7.5|6.5|6.38|6.13|5.88|5.63|2.75|5.88|5.69|6.94|6.56|6.31|6.69|7|6.75|6.84|10.05|12.65|10.75|12.98|8.98|7.5|6.05|7.27|8.05|9.43|7.45|8.2|5.97|6.37|5.75|6.1|6.42|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|4.24|4.19|3.34|2.13|3.71|2.41|2.85|2.69|2.14|2.72|3.62|4.01|4.55|3.49|
2025-07-04 05:04:43|russ2000_1454|JRVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.86|22.57|25.87|25.97|34.35|32.8|32.94|34.86|41.01|41.39|40.04|41.72|39.8|35.58|39.37|42.19|35.98|40.08|46.32|50.71|41.21|36.24|45|43.96|48.06|45.2|37.26|33.4|27.72|24.49|24.78|22.82|21.22|20.47|18.61|15.51|9.43|9.24|7.395|6.27|4.84|4.17|5.85|
2025-07-04 05:04:49|russ2000_1455|EBSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:50|russ2000_1456|CSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:51|russ2000_1457|KTOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540|436.3|1052.5|509.4|576.9|362.5|41.3|65|44.7|67.3|60|49|44.3|60.1|57.9|119|119.2|148.6|110.1|98.3|69.7|94.4|62.5|63.3|58|51|40.2|27.5|21.4|28.5|13|16.8|27.4|23.5|18.3|19.6|19.8|14|7.9|8.9|8.75|10.55|14.27|10.5|10.65|13.17|14.22|12.16|6.72|5.97|5.34|5.84|5.84|5.03|5.03|6.48|8.28|7.68|7.54|7.8|6.56|5.02|5.53|6.3|4.22|4.1|4.95|4.1|6.89|7.4|7.78|11.87|13.08|10.59|10.29|11.51|14.78|14.09|15.63|22.89|18.595|18.01|13.84|15.63|19.28|27.43|27.28|28.49|22.31|19.4|20.48|13.88|10.16|10.32|13.48|14.34|15.02|20.29|18.38|20.01|23.3|26.38|29.69|46.45|
2025-07-04 05:04:59|russ2000_1458|LMNR|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6|5.9|6.2|6.6|9.5|15|22.5|23.7|25.1|22.9|24|22|18.3|23.8|33.4|31.1|28.325|21.85|25|27|17|15|13.2|13.3|13.999|14|17.21|16.6|20.37|27|21.03|22.57|17.37|17.74|16.76|17.33|22.49|21.32|19.07|21.83|26.7|22.79|23.16|21.87|24.98|20.63|23.96|20.44|16.49|11.94|17.47|17.84|19.57|17|20.9|22.3|23.46|21.55|24.12|25.04|24.88|21.17|22.92|18.92|19.1|19.52|13.81|13.91|14.45|15.4|17.68|18.19|15.73|15.03|12.33|13.4|12.5|13.13|16.77|15.23|14.34|18.14|20.07|22.05|25.95|23.06|15.87|16.375|
2025-07-04 05:05:07|russ2000_1459|RGLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:08|russ2000_1460|CBPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:09|russ2000_1462|TSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|16.93|18.1|19.86|26.84|25.16|28.74|36.3|41.06|56.8|61.7|65|64.1|68|72.95|74.05|70.7|77.15|44.82|45.3|40.97|42.12|37.21|18.11|22.16|25.79|50|63.85|58.86|55.69|52.66|50.02|40.23|18.74|23.22|20.22|12.55|8.07|8.77|3.44|2.48|5.49|5.17|3.69|3.34|
2025-07-04 05:05:14|russ2000_1463|OTIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:15|russ2000_1464|DSPG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:16|russ2000_1469|TWOU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:17|russ2000_1470|ENPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|6.61|4.14|3.03|5.87|6.82|8.08|5.83|8.53|8.38|14.99|14.4|13.19|8.87|3.55|3.54|2.14|2.15|1.2|1.27|1.25|0.8468|1.41|2.49|4.73|6.95|4.42|4.9|9.38|17.92|27.12|26.755|26|45.3|68.27|175.49|161.11|185.71|154.29|186.79|189.25|190.65|304.71|264.96|195.99|171.99|120.11|128|119.8|108.57|115|71.45|61.65|35.85|
2025-07-04 05:05:22|russ2000_1471|AHH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.38|10.45|9.39|10.14|9.79|9.17|9.48|10.75|9.99|9.63|10.79|11.49|13.39|13.42|14.27|13.51|13.28|13.86|15.39|13.66|15|14.71|14.02|15.59|16.65|17.94|18.35|9.99|9.95|9.17|11.06|12.76|13.41|13.4|15.09|14.83|12.88|10.27|11.49|11.41|11.61|10.19|12.6|10.22|11|10.92|10.06|7.5|7.08|
2025-07-04 05:05:34|russ2000_1472|CASH|price|0||||||||||||||||||||||||||||||||||||||||||||3.4178|3.1111|3.2222|3.5|3.2222|3.4444|3.8622|4.4444|5.2222|5.1111|4.8889|5.3889|5.1111|5.7933|5.5433|6.6267|7.5|7.75|7.8333|5.75|5|4.9367|4.8533|4.25|3.75|3.3767|3.0833|3.1667|3.6667|3.96|4.1|4.5|4.5067|4.4833|4.6533|4.75|5.3|5.4567|6.1667|7.35|7.2|7.5067|7.8333|7.4133|7.7333|7.4667|6.6667|6.22|6.75|7.61|7.2033|8.2|9.9333|10.3033|12.5967|13.2833|13.7233|5.78|8.51|5.6667|3|3.4833|7.1733|7.9533|6.9667|8.4167|10|10.6667|4.593|5.4967|6.35|6.2933|5.55|7|6.6|8.0833|7.6|8.84|8.76|12.6667|13.4433|14.95|13.3333|11.7533|11.68|13.2433|14.3067|13.9233|15.31|15.2|16.9867|20.2033|34.3|29.5|29.6667|26.1333|30.8833|36.4|32.4667|27.55|19.39|19.68|28.05|32.61|36.51|21.72|18.17|19.22|36.56|45.31|50.63|52.48|59.66|54.92|38.67|32.96|43.05|41.49|46.36|46.09|52.93|50.48|56.57|66.01|73.58|72.95|79.12|
2025-07-04 05:05:44|russ2000_1473|STRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.25|12.25|14.25|17.75|16.5|17.75|14.5|18.25|17.5|20.63|27.81|25.5|27.31|30.13|27|30|28.13|33.75|35|32.38|34.38|32.5|33.25|31|31.75|34.72|28.88|35.25|46.66|55.32|51.02|47.94|44|53.2|47.5|60.91|63.32|68.43|62.26|62.62|53.58|54.46|51.85|40.42|37.29|49.81|38.35|46.6|44.75|46.97|46.93|41.43|42.31|35|26.42|16.45|8.34|13.8|13.99|18.5|20.32|22.1|24.96|33.37|33.58|21.13|24.09|19.95|23.4|21.04|21.25|25.81|28.43|37.36|38.35|44.67|72.23|64.49|81.35|82.58|73.84|68.7|63.06|56.49|57.39|40.77|35.3|40.3|27.8|35.4|40.9|43.55|36.95|30.55|35.65|28.8|29.38|24.1|19.9|22.21|14.47|15.94|19.9|49.36|46.9|44.46|38.9|37.02|37.75|33.15|20.8|20.55|22.75|18.14|22.9042|25.34|23.73|25|42.66|41.2|39.46|62.21|
2025-07-04 05:05:54|russ2000_1474|CZNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.0195|11.2763|11.2763|11.5695|12.0084|12.1285|13.3117|12.7201|13.7555|15.0837|15.6857|17.3289|18.524|20.5198|22.0287|22.9339|22.0287|21.6394|20.2679|19.1249|18.4392|16.6227|15.2375|13.6983|13.8522|12.4362|12.8249|13.3068|14.4571|16.2604|17.5848|18.4013|19.0764|19.6636|20.2345|24.5545|25.2138|25.9465|24.0726|24.2167|24.0245|26.2059|27.6715|30.3212|25.9148|25.125|23.7232|23.1546|21.988|21.7822|20.396|19.3663|18.1881|17.63|19.83|16.56|21.55|19.75|18.49|20.57|14.79|9.54|12.55|10.7|13|14.86|16.81|15.07|14.86|18.47|20|19.05|19.61|18.9|19.5|19.32|19.94|20.63|19.71|19.49|19|20.67|20.18|20.55|19.52|21|19.88|20.22|21.97|26.2|23.28|23.26|24.56|24|23.09|25.86|26.15|26.43|25.04|26.33|26.28|28.25|20|20.65|16.24|19.84|23.78|24.5|25.26|26.12|24.38|24.17|24.18|22.86|21.38|19.3|17.55|22.43|18.78|17.89|19.69|18.6|20.12|18.94|
2025-07-04 05:06:03|russ2000_1475|CCNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||6|5.8|5.8|5.75|5.8|6.35|6.7|7.1|7.2|7.2|7.15|7.55|8.2|9.4|11.6|12.8|13.4|13.5|12.05|10.4|9.2|8|7.2|6.65|6.05|6.6|7.4|7.4|9.12|10.144|10|10|13.2|17.528|17.776|16.9|16.832|17.396|13.57|15.2|15.27|14.85|14.86|14.18|14.11|13.8|13.89|13.91|14.18|13.9|14.13|14.2|13.55|14.2|14.14|10.96|11.185|9.62|14.17|17.17|15.99|15.44|10.98|13.75|14.81|14.51|13.89|12.82|15.78|16.71|16.31|17.51|16.38|17.05|16.94|17.05|19|17.68|16.8|15.7|18.5|17.02|18.4|18.17|18.03|17.59|17.8|21.16|26.74|23.89|23.97|27.32|26.24|29.09|30.06|28.86|22.95|25.27|28.24|28.7|32.68|18.87|17.93|14.87|21.29|24.61|22.82|24.34|26.5|26.32|24.19|23.57|23.79|19.2|17.65|18.11|22.59|20.39|20.41|24.06|24.86|22.25|22.86|
2025-07-04 05:06:12|russ2000_1476|PCTY|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|211.97|177.23|241.44|189.12|181.09|179.57|184.56|166.53|173.29|132.21|161.39|199.66|186.33|182.62|
2025-07-04 05:06:17|russ2000_1477|REI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.12|0.08|1.05|0.53|0.44|0.3|3|3|4.4|3|2.9|4|4|4|4||4|4|4.5|2.26|4|5.1|5.12|5.81|5.86|6.99|7.45|14.65|12.06|14.51|17.48|14.54|10.42|10.41|11.76|9.54|6.76|5.2|9.85|10.2|13.05|10.7|11.87|14.09|13.96|14.25|12.36|9.86|4.27|5.87|3.19|1.66|2.58|0.6378|1.36|0.6872|0.6977|2.35|2.97|2.9|2.27|3.74|3.58|2.2|2.2|1.87|1.79|2.02|1.5|1.92|1.61|1.6|1.25|1.16|0.8005|
2025-07-04 05:06:25|russ2000_1478|HQY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|20.23|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|64.24|72.93|81.91|59.95|71.99|55.37|52.76|55.02|91.01|76.23|74.28|67.96|51.62|64.39|59.21|75.92|60.85|53.47|62.81|72.12|75.58|79.2|80.98|88.07|110.42|85.72|102.09|
2025-07-04 05:06:29|russ2000_1479|BBW|price|0.32599580712788|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.05|31.35|27.21|23.6|23.5|28.51|31.08|20.79|29.18|27.1|26.33|24.67|18.86|8.4|10.9|7.58|4.41|5.3|6.88|4.83|5.59|7.12|8.27|6.29|6.3|6.14|5.68|6.15|5.83|5.26|4.32|4.55|3.28|5.01|5.15|6.94|7.81|9.43|11.74|12.17|16.88|19.65|19.99|18.64|17.97|12.8|12.75|13.87|10.65|8.55|8.65|10.4|8.1|9.3|9.25|7.9|8.26|6.1|5.59|4.94|3.74|1.48|2.02|2.26|4.13|8.08|8|15.08|16.1|18.25|19.28|16.43|14.57|24.27|25.94|23.19|24.8|28.95|30.16|26.18|38.13|35.99|34.91|53.6|
2025-07-04 05:06:37|russ2000_1480|AMSWA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:39|russ2000_1482|MGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:39|russ2000_1483|CYTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.5998|90.2998|79.7998|59.0999|42.0599|42.2999|55.1999|41.3999|42.5399|37.5599|39.2999|42.3599|41.5799|37.3799|29.0399|33.6599|20.28|22.8|24.84|15.18|11.58|15.6|31.7399|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|38.42|43.06|49.23|44.46|34.98|35.66|29.92|35.72|67.59|52.87|56.16|48.53|43.28|33.4|
2025-07-04 05:06:47|russ2000_1484|LXRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.25|240.625|221.375|116.375|45.9375|87.5|53.2|80.78|66.15|34.223|28.07|33.11|27.93|46.2|36.12|41.23|43.89|54.88|46.13|54.285|35.77|34.58|27.79|25.55|38.78|30.73|26.39|25.27|25.41|22.47|24.22|21.21|14.14|11.2|12.46|9.8|7.63|8.68|14.91|11.9|10.43|8.96|11.2|10.08|11.76|12.32|6.4393|9.03|13.02|15.715|16.24|15.47|15.26|15.19|16.66|12.593|12.11|11.27|9.87|6.3693|6.6101|8.05|10.74|13.31|11.95|14.35|18.07|13.83|14.34|16.45|12.29|9.88|8.57|12|10.67|6.64|5.56|6.29|3.01|4.15|1.95|1.995|1.44|3.42|5.87|4.59|4.81|3.94|2.09|1.86|2.4|1.91|2.43|2.29|1.09|1.53|2.4|1.68|1.57|0.7385|0.4608|0.9457|
2025-07-04 05:06:57|russ2000_1486|CYTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:58|russ2000_1488|LGIH|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|105.85|85.08|79.07|93.36|112.36|132.71|99.34|135.66|114.2|89.16|117.74|89.59|65.73|50.78|
2025-07-04 05:07:03|russ2000_1489|SFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:04|russ2000_1491|MXL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|13.98|11.3|10.28|8.11|8.66|6.11|4.44|5.78|4.95|7.17|5.06|6.09|6.8|8.5|9.79|9.82|10.03|7.52|7.37|8.24|12.1|12.24|15.44|18.6|17.51|19.26|22.7|25.87|27.75|22.9|26.36|24.01|16.02|19.22|16.97|25.21|22.72|22.5|21.54|9.09|21.92|23.74|36.62|36.11|42.45|49.14|77.07|61.47|34.82|34.44|33.2|35.56|29.75|21.63|24.72|17.82|20.56|14.22|20.29|12.83|13.6|
2025-07-04 05:07:10|russ2000_1492|KOPN|price|0|||||||||||||||||||||||||||||||||||||2.5625|2.375|2.1875|4.25|4.5|5.5625|5.375|4.5|3.9375|3.125|3.125|2.5625|2.4375|2.5|4.1875|3.5625|2.5625|2.1875|2.375|2.97|3.47|3.9075|6.125|4.2025|4.4075|4.8125|3.735|5.25|3.4525|5.985|6.9375|21|34.375|34.625|18|11.06|5.75|11.14|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|2.53|1.12|1.05|1.24|1.09|2.15|1.22|2.03|1.8|0.8399|0.73|1.36|0.9322|1.53|
2025-07-04 05:07:22|russ2000_1493|BEAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.87|3.32|1.85|1.39|2.69|4.61|2.2|2.56|2.09|2.18|2.18|2.45|2.03|2.3|1.92|1.48|
2025-07-04 05:07:29|russ2000_1495|SENEA|price|0.1729873586161||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17.75|15.5|15.13|17.5|16.25|17.25|17.13|17|16.5|17.25|16.75|13.25|12.25|10.75|13.88|13|12|11.25|11|13.13|13|13.44|12.95|13.25|12.52|14.3|14.75|13.98|14.01|18.35|17.3|18.59|19.86|19|19.2|18.75|18.5|16.75|17.6|16.1|17.77|19.98|20.5|24.37|25.5|26.6|28.38|27.4|27.06|21|20.5|21|15.51|20.85|24.18|25.61|27.69|29.12|32.84|30.58|23.1|29.87|27.96|25.9|21.05|26.34|23.29|24.68|28.585|33.02|32.59|35.15|29.32|31.48|28.4|28.62|26.88|29.81|28.82|29.19|29.18|34.74|32.59|39.17|29.4|36.1|37.2|28.7|36|27.7|27.55|26.95|31.63|24.6|24.75|31.58|35.38|39.78|35.98|39.18|36.85|47.09|46.06|54.74|51.63|51.54|54.25|56.92|63.11|52.27|47.6|38.565|54.65|56.9|58.09|60.34|61.83|89.04|89.69|106.35|
2025-07-04 05:07:41|russ2000_1497|ZIXI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:42|russ2000_1498|RBCAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|13.38|12.88|11|11.63|9.94|8.56|8.13|10.06|7|6.19|8.44|13|13.25|13.49|10.55|11.79|11.25|11.27|11.5|14.39|19.12|19.54|19.47|20.19|23.2|25.7|22.22|21.71|20.92|21.45|20.32|20.6|21.15|25.09|22.61|16.59|15.84|16.53|18.88|24.6|30.32|27.2|18.67|22.59|19.96|20.6|18.84|22.4|21.13|23.75|19.48|19.9|17.71|22.9|23.92|22.25|21.95|21.13|22.64|21.92|27.55|24.54|22.6|23.72|23.69|24.72|24.73|25.7|24.55|26.41|25.83|27.63|31.08|39.54|34.39|35.7|38.89|38.02|38.3|45.3|46.1|38.72|44.72|49.75|43.45|46.8|33.03|32.71|28.16|36.07|44.29|46.13|50.65|50.84|44.94|48.25|38.3|40.92|42.43|42.5|44.05|55.16|51|53.61|65.3|69.87|63.82|73.11|
2025-07-04 05:07:46|russ2000_1499|CTO|price|0||||||||||||||||||||||||||||||||||||||||||||5|4.9167|4.3767|4.1267|4.0433|4.6267|4.5|5.46|5.6667|5.8767|6.5833|5.6267|5.5833|5.5833|5.5|7.8767|6.0433|6.46|5.7933|4.3333|4.71|4.5833|4.8533|4.5|4.25|3.6867|4.0433|4.0833|3.96|5|5.0267|6.9167|6.6267|7.1667|6.65|5.95|6.4167|6.95|8.3733|9.67|10.9|12.3733|12.5867|11.5933|14.3333|19.0767|28.6667|22.6667|23.6333|20.71|18.38|21.39|24.1333|25.15|23.0967|22.4033|20.8933|18.6833|14.02|14.3967|12.73|9.9|11.6933|12.7667|11.6467|10.5033|9.5|9.5033|9.6333|10.8|9.5333|8.7533|9.0233|9.9167|9.5933|10.9633|10.3367|13.0833|12.72|12.83|12.0967|13.4267|15.3|16.3567|18.6|19.8867|19.2133|16.6|17.57|15.38|15.8233|17.0633|17.8067|17.8467|18.9833|20.0233|21.1667|20.95|20.5033|20.76|17.5|19.6833|19.9|21.8667|20.1067|15.11|13.1667|14.7|14.0533|17.3367|17.84|17.92|20.4733|22.1067|20.3733|18.74|18.28|17.26|17.14|16.21|17.33|16.95|17.46|19.02|19.71|19.31|17.26|
2025-07-04 05:07:52|russ2000_1501|CRD.B|price|0|2.893|3.1636|2.5183|1.998|2.1853|2.2686|2.664|2.893|2.664|3.33|3.33|4.2979|5.06|5.2266|4.7269|5.6118|6.1636|5.7264|5.3307|3.7794|4.3937|4.4978|4.9454|4.9454|5.4452|7.25|11|11.25|9.6667|10.8333|8.1667|10.8334|14|16.25|17.5001|18|16.8334|13.1667|13|15.8334|14.5001|11.5001|10.6667|10.5833|10.1667|11|10.5833|10.6667|10.5|11.25|10.583|10.833|10.5|11.583|13.75|15.25|14.625|16.25|22|20.438|19.125|18.75|17.75|15.4375|10.625|16.25|14.3125|13.625|12.875|11.1875|12.1875|11.625|13.45|18|12.45|11.72|13.55|8.1|6.31|5|4.15|4.91|7.02|7.06|5.08|4.93|6.7|7.5|7.15|7.42|7.83|5.76|6|7.18|6.79|7.3|5.8|6.76|6.36|4.15|5.25|7.99|15.2|14.54|6.72|4.8|4.41|3.94|4.07|3.16|2.43|3.4|4.76|7.07|5.36|6.16|4.9|4.09|5.01|7.98|7.59|5.62|9.7|9.24|10.91|10.08|8.25|10.28|8.64|8.43|5.61|5.31|6.48|8.49|11.35|12.56|10.03|9.3|11.96|9.62|8.22|8.65|9.21|9|9.13|9.31|10.09|10.15|6.39|7.03|6.44|7.2|9.69|8.6|8.9599|7.49|7.29|7.05|5.25|5.31|7.67|9.39|8.57|13.08|9.07|8.01|11.11|11.63|11.42|10.4466|
2025-07-04 05:07:58|russ2000_1502|MODN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:59|russ2000_1503|WTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.15|23.04|31.32|29.78|38.18|32.55|28.9|30.58|28|29.28|24.14|30.01|34.47|59.38|31.05|13.77|6.43|9.74|12.26|11.66|9.13|9.57|10|17.72|20.32|25.04|17.91|21.57|22.87|13.77|20.09|16.54|15.07|14.36|17.86|16|16.07|16.15|12.97|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|4|5.54|5.44|5.59|5.02|3.94|4.39|3.21|2.55|2.12|2.07|1.44|1.58|2.15|
2025-07-04 05:08:03|russ2000_1504|STML|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:04|russ2000_1505|SQBG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:05|russ2000_1506|ONDK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:06|russ2000_1507|IBCP|price|0||||||||||||||||||||||||||||||||||||||||||||59.2593|57.4222|65.9259|68.1481|70.3704|74.0741|77.7778|85.9259|79.2593|82.963|83.7037|86.6667|100.7407|113.3333|127.2444|145.0222|180|173.3333|195.5556|147.5333|135|106.2667|115.8667|102.0667|97.5333|85|90.4|115.4|131.6667|134.6|163.6667|174|185.3333|191.7333|210.4|220.6667|201.7333|201|256.9|292.8|283.6|278.6|254|270|298.3|287.7|284.4|290.4|272.3|284.5|263|242.8|252.9|203.7|172.1|110.5|95|103.8|40|61.9|21.6|23.4|13.2|19|7.2|70|37.9|1.39|1.3|3.2|2.03|1.92|1.33|2.2|2.4728|2.71|3.5044|8.46|6.29|10|12|12.98|12.87|11.92|13.05|12.83|13.56|14.76|15.23|14.55|14.51|16.83|21.7|20.7|21.75|22.65|22.35|22.9|25.5|23.65|21.02|21.5|21.79|21.315|22.65|12.87|14.85|12.57|18.47|23.64|21.71|21.48|23.87|22|19.28|19.1|23.92|17.77|16.96|18.34|26.02|25.35|27|33.35|34.83|30.79|32.41|
2025-07-04 05:08:11|russ2000_1508|ANGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.6|159.9|170.4|154.7|120.2|120.2|186.4|266.8|238.9|150.3|119.9|119.1|63.7|67.8|58.7|63.7|49.5|90.9|82.4|75.7|102.6|88.4|56.2|121.8|125.2|110.2|135.3|161.9|229.5|140.5|154.4|146|70.6|87.05|52|132.2|108.4|127.6|129.3|133.3|124.8|96.1|60.9|43|29.9|19.4|20.6|32.3|19.5|24.8|25.9|18.2|26|16.7|15.92|15.26|
2025-07-04 05:08:14|russ2000_1509|CRK|price|0|||||||||||||||||||65|45|60|87.5|57.5|37.5|30|30|56.25|40|28.125|26.875|23.75|18.125|8.75|6.875|6.25|5.9375|7.1875|7.0315|5.625|9.375|24.375|18.4375|15|15.3125|17.8125|19.0625|16.719|16.565|17.5|19.69|21.875|28.125|25.625|50.94|55.625|65|43.125|52.19|57.815|59.69|53.75|37.19|29.375|15.3125|15.3125|16.5625|20.625|14.0625|27.5|43.125|56.875|73.75|56.25|51.25|29.7|35|38.2|38|34.5|46.45|50.5|68.4|66.8|96.5|99.35|97.4385|104.6|110.25|143.7|126.45|164.05|152.55|148.45|149.3|135.75|155.3|136.9|149.85|154.2|170|201.5|422.15|250.25|236.25|149|165.25|200.4|202.85|159|138.6|112.45|122.8|154.7|143.95|77.3|76.5|79.15|82.1|91.9|75.6005|81.25|78.65|79.55|91.45|114.25|144.2|93.1|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|13.05|12.08|17.29|13.71|10.79|11.6|11.03|8.85|9.28|10.38|11.13|18.22|20.34|27.67|
2025-07-04 05:08:19|russ2000_1510|EXTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.72|29.03|31.655|41.75|39.5|52.75|114.5|39.13|15.21|29.5|6.91|12.9|10.4|10.09|4.21|3.27|4.33|5.27|6.32|7.21|7.21|5.52|4.45|6.55|5.89|4.07|4.45|4.75|5.02|4.16|3.63|4.19|4.23|4.05|3.84|3.54|3.1|2.84|3.37|2.34|1.52|2|2.8|2.87|3.07|2.7|3.11|3.09|3.5|3.24|2.65|2.92|3.83|3.44|3.35|3.64|3.37|3.44|5.22|6.98|5.8|4.44|4.79|3.53|3.16|2.69|3.36|4.08|3.11|3.39|4.49|5.03|7.51|9.22|11.89|12.52|11.07|7.96|5.48|6.1|7.49|6.47|7.275|7.37|3.09|4.34|4.02|6.89|8.75|11.16|9.85|15.7|12.21|8.92|13.07|18.31|19.12|26.05|24.21|17.64|11.54|13.45|15.03|16.74|13.23|17.95|
2025-07-04 05:08:23|russ2000_1511|ASPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.4335|106.2596|159.2767|183.6826|185.7853|207.4878|214.6969|226.4117|273.6466|278.1523|376.0012|482.1857|538.4319|670.374|676.48|570.56|757.6|1085.84|1269.04|919.76|940.24|806.4|273.36|114.48|246.32|203.92|233.36|190.4|208.96|259.68|222.88|213.44|180.4|200|235.84|227.04|257.36|270.56|181.12|208|146.88|170.88|154.16|72.24|107.36|106.24|105.28|69.48|74.48|78.48|91.12|97.12|88.24|80.8|84.64|37.92|44.08|35.52|28.56|20.64|10.72|9.52|4.0648|5.7864|10.8|
2025-07-04 05:08:26|russ2000_1513|MRTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:27|russ2000_1514|RDI|price|0|||||||||||||||||||||||||||||||||||||29.5|25|13|20|21.87|17.5|18.62|11.75|5.5|6|4.25|2.5|2.06|2.19|2.25|2.38|2.31|2.38|2.62|2.75|2.94|3.13|4.06|4.25|4.56|4.94|3.94|3.94|3.25|4.75|4|3.44|2.87|3.06|3.12|2.38|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|4.28|3.61|3.29|2.77|3.25|2.65|2.12|1.91|1.84|1.42|1.63|1.32|1.39|1.34|
2025-07-04 05:08:32|russ2000_1515|TREC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:33|russ2000_1516|GHM|price|0||||||||||||||||||||||||||||||||||||||||||||1.4667|1.8333|1.6333|1.5|1.4333|1.3333|1.5333|1.6333|2.1|1.9|2.4|2.25|1.876|2.8|3.526|3.9|3.05|3.262|3.25|2.25|1.55|1.6|1.85|1.262|1.326|1.4|1.526|2.376|2.026|1.79|2.45|1.63|2.44|2.2|1.84|1.7|1.746|1.51|1.72|1.904|2.04|2.12|2.25|2.36|2.958|3.45|5.37|7.52|8.96|7.8|7.476|7.036|5.248|6.58|11.26|16.444|20.96|17.805|37.055|27.05|10.82|8.97|13.3|15.55|20.7|17.99|14.99|15.52|20|23.94|20.4|16.64|22.44|21.89|18.62|18.07|19.5|24.74|30.03|36.13|36.29|31.85|34.81|28.75|28.77|23.97|20.49|17.65|16.82|19.91|18.42|19.1|22.15|23|19.66|20.83|20.93|21.42|25.81|28.17|22.84|19.63|20.21|19.86|21.88|12.9|12.74|12.77|15.18|14.24|13.76|12.4|12.44|7.71|6.92|8.79|9.62|13.08|13.28|16.6|18.97|27.28|28.16|29.59|44.47|28.82|49.51|
2025-07-04 05:08:39|russ2000_1517|BFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|14.2|14.75|15.92|16.19|17.6|17.7|16.1|16.06|16.03|16.15|15.56|14.31|14.68|10.21|9.97|8.7|10.21|10|9.3|8.71|9.29|9.56|9.17|8.71|6.74|5.51|6.75|7.25|8.21|7.12|8.07|7.93|9.19|9.63|9.92|10.76|10.46|11.93|12.74|11.75|12.27|13|11.99|11.67|12.6|14.93|14.25|14.83|15.56|15.5|16.78|18.07|15.93|14.77|14.94|13.62|11.96|13.72|8.95|8.24|7.66|8.97|10.34|11.47|11.25|10.75|10.88|9.41|9.68|10.46|9.1|8.06|8.76|10.63|10.11|9.97|11.68|12.64|13.1|11.5|
2025-07-04 05:08:42|russ2000_1518|NGVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.86|22.7|19.19|20.88|33.31|40.53|41.93|44.07|20.83|18.73|26.74|26.44|23.95|23.5|20.89|21.56|12.97|10.88|12.24|10.58|8.14|5.5|8.91|7.49|12.76|16.44|16.11|12.16|9.94|11.27|10.19|8.1|13.34|10.32|13.5|17.01|10.86|10.44|14.25|18.49|16.29|12.4|9.26|10.99|11.99|12.95|16.67|16.78|21.59|29.33|39.9|37.06|41.28|
2025-07-04 05:08:45|russ2000_1519|ORN|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|2.66|2.55|2.38|2.28|2.65|2.54|5.15|4.8|8.3|9.55|5.69|7.68|5.34|8.67|
2025-07-04 05:08:48|russ2000_1520|LOCO|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|11.45|9.8|9.19|9.96|9.69|9.14|8.9|9.05|9.4|11.12|13.44|11.59|10.51|11.03|
2025-07-04 05:08:51|russ2000_1521|CECE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:52|russ2000_1522|VCRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:53|russ2000_1523|NAVB|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|0.79|0.72|0.253|0.21|0.26|0.092|0.0897|0.0552|0.0365|0.0005|0.001|0.0001|0.0004|0.001|
2025-07-04 05:08:57|russ2000_1524|KVHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.13|10|7.75|6.75|8.5|8|5.06|3.88|3.13|2|1.22|1.84|2.38|2.38|3.06|7.59|6|7.5|5.5|7.88|6.9|4.7|5.95|6.25|7.53|6.23|8.6|12.02|24.62|25.27|27.57|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|9.1|8.7|9.22|10.22|11.38|9.14|5.1|5.26|5.1|4.65|4.83|5.7|5.29|5.33|
2025-07-04 05:09:02|russ2000_1525|LQDT|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|19.49|14.2|15.84|13.73|12.8|16.31|17.24|17.34|18.38|19.17|22.43|30.96|31.39|23.31|
2025-07-04 05:09:05|russ2000_1526|OXFD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:06|russ2000_1528|TSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:07|russ2000_1529|CWST|price|0.63575605680869|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.13|26.44|31.13|29.38|29.5|22.56|25|26.63|13.44|7.5|7.44|11.13|8.69|8.94|9.1|13.7|11.69|11.92|12.35|8.65|5.36|8.25|8.53|11.6|12.6|14.54|14.5|12.21|12.42|13.23|11.79|13.51|12.72|14.21|15.55|11.69|11.34|9.76|9.3|11.13|14.73|10.93|10.66|12.92|5.04|1.71|2.06|2.76|2.79|5.03|5.16|3.99|4.93|7.17|6.76|6.29|6.28|6.23|6.03|5.05|4.58|4.37|4.36|4.77|5.91|5.11|5.1|4.72|4.5|5.5|5.48|6.35|6.07|6.7|7.16|9.36|11.2|14.11|15.05|16.78|18.46|23.38|24.51|27.56|32.56|35.56|37.32|43.6|43.59|39.06|46.38|55.41|53.99|63.57|67.11|68.78|86.72|87.65|82.24|80.95|81.81|82.66|89|80.69|75.45|98.87|90.4|103.56|97.88|111.51|117.45|113.25|
2025-07-04 05:09:12|russ2000_1530|BGFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|9.39|11.05|10|13.38|15.28|21.2|25.4|26.05|21.65|26.84|24.3|25.65|22.91|22.92|19.04|19.78|22.25|23.91|25.72|26.17|19.17|14.7|8.53|7.97|10.32|4.98|5.87|11.07|15.85|17.28|15.21|13.63|13.29|14.39|11.86|8.13|6.65|10.86|8.39|6.68|9.71|12.9104|15.55|21.71|16.18|18.19|15.17|11.85|9.7|14.68|12.97|14.48|10.31|9.95|11.31|8.85|14.15|18.45|14.7|13.8|7.4|7.5|7.2|8.2|5.15|2.32|3.18|2.08|2.3|2.98|1.21|1.85|6.77|11.17|16.47|24.95|25.03|19.59|17.04|11.37|11.28|8.9|7.67|8.8|7.25|6.58|3.53|3.1|2.12|1.69|0.9602|1.21|
2025-07-04 05:09:16|russ2000_1532|HCKT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|21.5|18.06|26.88|28|25.25|9.63|34.25|24.44|16.63|16.25|3.63|4.88|9.99|4.7|6.53|6.51|3.79|1.45|2.5|2.2|2.05|3.21|5.55|7.72|5.73|5.35|4.66|4.13|3.55|3.89|4.25|6.43|4.03|2.69|3.08|3.27|3.62|3.29|4.84|3.91|5.74|5.44|2.92|2.02|2.33|2.9|2.78|2.78|2.81|4.13|3.51|3.84|5.09|3.73|3.74|5.97|5.57|4.18|4.28|4.57|5.19|7.13|6.21|5.98|5.97|5.96|8.79|8.94|13.43|13.75|16.07|15.12|13.87|16.52|17.66|19.49|15.5|15.19|15.71|16.06|16.07|20.15|16.01|15.8|16.79|16.46|16.14|12.72|13.54|11.18|14.39|16.39|18.02|19.62|20.53|23.06|18.97|17.72|20.37|18.48|22.35|23.59|22.77|24.3|21.72|26.27|30.72|29.22|25.42|
2025-07-04 05:09:20|russ2000_1533|OPY|price|0||||||||||||||4.125|3.5625|3.625|3.5625|3.875|3.25|1.5|2.25|2.125|1.375|1.3125|1.6875|2.1563|1.8125|1.4375|1.5625|1.625|1.25|1.1875|3.375|3.5|4.125|6.875|8.875|7.375|6.25|6.5|6.75|7.25|7.375|8.5|7.75|6.5|6.3125|6.328|6.625|7.125|9.5|9.313|10.625|13.125|12|14.5|16.875|18.875|19|17.438|18|19.375|13.875|17.5|14.375|15.625|14.875|14.9375|16.8125|18.75|22.5|24.1|25.9|26.75|25.25|28.3|24.99|22|21.25|25.25|22.77|27.96|29.12|33.88|32.32|27.77|23.81|25.53|22.19|21.62|19.9|19.99|21.7|26.8|28.38|33.4|33.22|51.5|41.57|42.35|43.35|28.26|24.85|12.88|9.98|21.17|24.35|33.22|25.51|23.95|27.95|26.21|33.51|28.21|16.04|16.1|17.35|15.72|15.95|17.27|19.47|19.04|17.77|24.78|28.05|23.99|20.25|23.25|23.46|26.28|20.01|17.38|15.78|15.46|14.29|18.6|17.1|16.4|17.35|26.8|25.75|28|31.6|25.55|26.02|27.22|30.06|27.48|19.76|21.79|22.32|31.43|40.05|50.84|45.29|46.37|43.58|33.04|30.98|42.33|39.15|40.18|38.31|41.32|39.92|47.91|51.16|64.09|59.63|65.77|
2025-07-04 05:09:26|russ2000_1535|PFSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|21.03|18.9|17.89|15.91|15.2|14.65|17.33|16.97|18.12|16.1|16|11.76|12.49|16.92|16.65|17.05|16.75|17.85|21.95|22.6|20.3|20.8|20.82|22.24|22.08|30.88|34.04|22.11|41.79|58.35|63.19|67.05|63.28|60.36|69.54|55.25|43.69|45|56.65|56.98|70.47|65.92|89.14|91.71|92.67|113.97|101.38|102.51|98.7|
2025-07-04 05:09:28|russ2000_1537|FF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.6|5.6|4.95|5.6|7.35|7|6.81|6.45|7.2|9.95|9.97|12.24|10.67|12.3|10.82|10.08|11.44|11.64|12.55|13.73|18.49|15.74|21.28|16.59|12.43|13.13|12.8|12.74|9.86|14.17|11.61|9.82|10.79|14.05|13.42|14.81|15.03|14.22|12.94|14.74|17.44|15.66|14.22|11.13|11.92|12.48|10.52|11.18|12.1|12.43|14.1|9.56|7.4|7.56|9.71|7.22|6.32|8.37|7.31|8.33|7.12|6.27|7.87|5.14|5.74|5.16|4.23|3.88|
2025-07-04 05:09:32|russ2000_1540|FRPH|price|0|||||||||||||||||||||||||||||1.6906|1.6593|1.4401|1.2673|1.4088|1.5028|1.3149|1.5028|1.5654|1.628|1.4401|1.5804|1.5967|1.5341|1.613|1.7532|1.7845|1.8785|2.2228|2.2228|2.6298|2.6298|2.6298|2.5672|2.5359|2.5672|2.5672|3.1308|3.1458|3.3186|4.2578|3.9285|4.07|4.07|2.7238|3.3186|2.8803|3.2247|2.9667|2.9429|2.6611|2.1527|1.9887|1.8785|2.6925|1.9411|2.1327|2.4558|4.0074|3.3812|2.6737|3.4689|2.7901|3.5064|3.7694|4.1326|4.5847|4.2265|4.1151|5.6341|6.4644|6.4556|8.6033|8.3716|8.6108|10.8675|9.4624|11.6915|11.2219|10.8575|12.3151|11.7028|9.8231|10.0184|9.8932|8.7749|7.8043|9.133|9.4549|11.8292|10.5794|10.1324|8.7824|11.6414|10.0497|8.4042|7.5927|8.1525|8.7498|8.84|10.4743|10.6809|10.4517|11.2857|12.7096|15.5949|13.5436|13.1379|12.7434|14.7308|18.2|16.215|15.07|16.97|17.8|17.25|15.535|18.85|20|23.075|22.625|22.125|28|32.375|31.05|23.005|23.785|27.885|24.01|24.905|21.5|20.29|20.835|22.775|24.61|27.84|27.96|28.9|28.9|30.175|27.18|26.93|28.94|28.785|26.985|31.44|30.7|28.52|29.86|30.63|28.57|26.89|
2025-07-04 05:09:37|russ2000_1542|TITN|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|31.88|23.89|25.8|33|40.81|31.61|32.08|24.84|26.72|22.26|17.07|14.05|15.76|16.86|21.58|
2025-07-04 05:09:41|russ2000_1543|HUBS|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|520.6|307.88|275.79|274.18|403.24|515.79|483.37|585.36|623.33|586.01|536|708.16|582.11|557.32|
2025-07-04 05:09:43|russ2000_1544|INWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:44|russ2000_1545|VLGEA|price|1||||||||||||||||||||||||||||3.6875|4|3.75|2.25|1.875|2.0625|2.0625|2.1575|2.0625|1.75|1.625|1.5625|1.75|2|2.25|2.125|1.875|1.97|1.875|1.9075|1.6875|1.6875|1.75|1.75|1.6875|2|2.125|2.25|2.25|2.125|2.1875|2.4375|2.5475|3.345|3.75|3.75|3.625|3.1875|3.0625|3.5625|3.2825|3.265|3.22|3.25|3.595|3.675|4.8625|4.9975|6.625|8.24|6.7375|5.985|6.25|5.665|6.2525|6.69|7.915|7.955|8.02|9.1475|9.875|11.15|13.81|14.03|14.625|14.75|16.4375|17.25|21.245|22.03|23.28|27.295|25.495|23.545|21.125|24.57|27.54|30.98|29.13|30|26|26.91|27.34|29.2|31.41|27.04|26.88|28.36|31.63|27.6|35.41|36.67|31.99|35.2|36.85|36.66|29.04|24.19|23.52|27.75|28.97|31.93|28.68|25.06|26.26|24.4|31.64|29.9|30.29|26.39|24.73|23.99|23.48|27.2|26.93|24.64|26.89|29.38|25.03|26.5|22.26|24.03|25.25|22.65|21.07|24.38|22.55|22.27|22.85|23.19|22.57|22.24|23.26|21.89|23.28|24.47|25.43|27.97|31.68|28.54|34.11|36.85|38.84|
2025-07-04 05:09:49|russ2000_1547|GBLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9|34.06|30.06|30.98|37.48|38.3|34.78|36.12|36.18|42.3|39|43.42|50.66|46.92|49.92|43.2|39.84|40|26.74|32.64|23.66|7.5|8.98|14.96|15.82|19.22|16.54|16.2|21.13|21.58|21.59|17.12|19.2|19.86|19.67|22.11|21.75|23.01|23.37|25.8|25.31|25.78|26.03|25.48|28.4|27.33|28.16|26.18|28.87|30.91|29.23|29.11|38|37.59|39.19|42.41|40.7|33.86|41.02|36.87|34.18|30.38|27.26|25.02|29.47|24.32|23.03|20.91|27.25|30.05|26.95|26.66|25.15|26.1901|25.89|22.52|24.38|28.15|33.8|34.8|30|29|31.98|32.75|36|34.35|32.51|
2025-07-04 05:09:53|russ2000_1548|PLAY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.66|28.74|33.69|38.2|37.18|35.78|40.12|46.74|40.27|54.46|63.34|64.69|47.74|47|42.01|46.64|58.15|48.28|59.22|40.7|41.61|45.61|15.66|13.58|16.97|33.83|46.5|34.76|38.04|34.71|45.96|35.53|38.2|40.45|33.99|45.76|34.76|53.53|53.33|36.06|37.38|26.56|19.73|34.63|
2025-07-04 05:09:55|russ2000_1549|GCAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:56|russ2000_1554|BOX|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|30.39|27.37|28.71|31.99|26.06|30.98|23.74|25.98|27.28|28.03|32.05|33.39|30.83|33.2|
2025-07-04 05:09:59|russ2000_1555|GIFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|12.815|25|20|18.5|18.75|17|7.75|10.5|11.94|13.19|9.38|14.63|17|17.63|18.19|19|14.4|8.52|12.51|15.01|18.34|11.76|16.25|17.87|17.03|15.05|17.03|20.34|21.63|22.3|21.83|23.46|19.88|28.75|24.31|23.67|20.04|26.09|36.9|26.74|34.7|38.39|31.71|28.72|48.94|34.47|14.41|8.01|15.83|18.74|21.03|21.75|15.52|18.2|28.18|32.17|32.28|20.68|29.21|29.27|28.21|27.87|24.03|21.06|19.15|24.51|23.22|21.61|21.52|17.2|19.39|14.86|11.17|10.53|10.46|7.85|6.94|9.2|11.9|11.55|11.6|12.7|13.425|7.1|9|9.95|7.22|9.17|7.1|5.35|5.07|3|3.07|3.13|3.06|3.86|4.52|3.97|4.01|3.92|3.35|4.17|5.13|3.7|3.25|3.27|4.33|7.35|6.07|5.64|6.81|6.46|6.65|
2025-07-04 05:10:03|russ2000_1556|TNAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:04|russ2000_1557|ECOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:06|russ2000_1560|NC|price|0|1.2147|1.5045|1.4562|1.8324|1.6322|1.7841|1.8289|1.8048|1.9635|2.0049|2.1257|2.6053|3.1333|3.0125|1.9921|1.9193|1.9193|1.8011|2.0376|1.7283|2.1194|2.3377|2.174|2.2923|2.6561|3.493|3.5385|4.0387|3.9933|4.4572|2.7289|2.2013|3.0745|3.3383|3.8204|3.4566|3.8113|3.0745|2.8107|3.7659|3.8113|3.6658|3.3656|3.7477|3.6749|3.9114|4.3207|3.5203|3.966|4.3571|4.3207|4.0387|4.1388|4.0296|3.4748|3.8932|3.5839|4.107|8.555|7.8001|9.7512|9.4055|7.277|6.6949|5.3895|5.3486|5.0848|4.0433|3.4884|2.5561|3.0563|3.1791|4.5307|5.6753|4.0569|4.1326|4.8239|4.2279|2.8963|3.1852|3.3474|4.2891|5.2031|6.5115|5.9963|6.9132|6.2691|7.67|7.4182|7.8024|8.3285|8.525|11.2037|9.9993|9.8902|9.9404|9.9993|11.315|7.5303|7.2545|5.89|5.4105|6.8782|2.7223|1.9779|2.09|4.3713|3.624|5.3959|6.4591|6.3594|7.8861|8.0535|7.0456|4.6136|6.4926|8.4683|8.4595|9.1261|13.8639|12.1895|13.0849|12.66|14.2066|12.3836|11.559|11.3602|13.5601|12.1049|13.8799|10.8622|9.6401|13.1146|12.7925|15.5247|20.6851|15.945|16.1848|19.6|37.65|32.85|33.75|32.75|33.9|38.22|51.94|63.91|46.83|27.98|23.3|18.21|26.3|24.95|26.04|29.84|36.29|39.22|37.9|47.03|38|36.07|34.66|35.07|36.5|30.2|27.67|28.35|29.82|33.73|44.31|
2025-07-04 05:10:12|russ2000_1562|OCFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||13.42|15.92|17.0867|18.46|23.5|23.6667|24.8333|24.6667|12.7533|10|11.0867|9.5867|12.0867|10.92|11.54|10.46|12.2933|13.8333|16.42|15.5|17.2933|16.7333|16.1067|19.92|24.14|20.6|22.45|21.28|25.1|25.01|27.15|24.82|23.95|24.26|24.65|22.97|22.51|24.14|22.76|24.5|22.22|21.45|22.93|17.35|17.6|17.35|15.81|17.49|18.05|18.12|16.6|10.22|11.97|11.6|11.29|11.36|12.07|12.27|12.87|13.95|12.95|11.67|13.07|14.24|14.36|14.67|13.75|14.42|15.55|16.91|17.13|17.69|16.56|15.91|17.14|17.27|18.65|17.22|20.03|17.68|18.17|19.26|30.03|28.175|27.12|27.49|26.25|26.75|29.96|27.22|22.51|24.06|24.85|23.6|25.54|15.91|17.63|13.69|18.63|23.94|20.84|21.41|22.2|20.1|19.13|18.64|21.25|18.48|15.62|14.47|17.36|16.41|15.89|18.59|18.1|17.01|17.61|
2025-07-04 05:10:17|russ2000_1563|MXWL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:18|russ2000_1564|BCOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:19|russ2000_1566|DEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.25|40.45|39.8|40.025|42.8|45.775|48.925|48.625|49.15|48.275|54|51.575|53.125|50.85|48.4|47.75|39.125|45.025|45.5|52.425|59.325|61.6|58.65|56.05|56.4|52.25|52.2|52|56.875|53.425|47.825|38.6|35.325|32.975|36.2|28.75|34.125|28.475|30.775|33.625|27.95|26.425|22.32|
2025-07-04 05:10:26|russ2000_1567|SREV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:29|russ2000_1571|WTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.3575|56.6886|61.3243|67.9468|88.4766|82.4898|75.2316|75.4965|81.4567|79.7349|90.066|98.6223|98.3309|96.9534|109.5361|98.1984|85.5892|98.6752|98.2514|88.2382|85.4037|99.205|106.9931|105.2712|119.6553|107.6553|101.907|87.7614|88.4236|83.5759|61.9336|60.5032|69.4833|74.7548|70.172|82.8872|83.5759|80.768|91.2315|105.907|105.8275|89.4037|102.9401|93.1388|94.6223|97.3772|88.7415|100.6885|109.2712|116.9004|119.099|114.6222|115.3904|109.6686|120.0527|127.6288|126.1454|107.5494|122.7017|117.98|127.33|128.9|123.84|131.93|149.57|155.83|153.12|151.29|153.45|140.79|147.07|175.65|191.83|192.7|205.64|167.21|193.98|208.09|209.62|232.31|230.41|228.01|236.25|243.39|196.2|203.55|239.85|229.39|232.64|211.61|235.52|275.92|259.94|293.015|317.57|340.88|299|
2025-07-04 05:10:34|russ2000_1574|VNCE|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292.7|233.6|265.7|330.6|329.9|237|189.5|99.5|42.4|48.4|67.6|51.5|56|30.5|12.5|5.823|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|8.3|7.55|7.71|7.325|6.85|2.945|1.08|3.37|2.1|1.65|1.9|3.5|1.78|1.43|
2025-07-04 05:10:37|russ2000_1576|MC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|34.37|34.3|34.93|30.55|29.45|26.26|29.34|28.34|22.02|26.28|34.2|37|38.5|43.25|48.95|49.85|59|55.35|34.37|41.61|33.67|32.07|31.92|28.1|31.16|34.19|46.13|55.31|56.69|62.29|63.02|48.47|39.9|33.73|39.03|37.51|44.62|44.84|57.59|57.49|54.68|68.93|74.46|59.66|62.96|
2025-07-04 05:10:42|russ2000_1577|AFH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:43|russ2000_1579|CTT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:44|russ2000_1581|DGII|price|0||||||||||||||||||||||||||||||||||||||||||||19.25|17.25|15|14.25|18.75|22|22.75|28.25|19|27.5|26.75|14.25|9.5|7.13|10.13|14.25|17|27.56|20.25|12.25|11.13|6.75|10.44|10.94|10.44|9.25|6.5|7.88|6.13|5.78|8.74|5.22|6.37|5.45|3.3|1.95|2.91|3.25|5.68|6.62|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|21.52|24.22|34.57|36.55|33.68|39.39|27|26|31.93|22.93|27.53|30.23|27.83|34.86|
2025-07-04 05:10:53|russ2000_1584|VVUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:54|russ2000_1585|HURC|price|1||||||||||||||||||||||||||||14.6|16.52|9.22|5.58|8.79|10.99|12.75|9.85|12.85|10.56|6.85|6.25|7.75|5.5|5.12|3|3|2.88|2.47|3.94|4.25|3.63|3.63|5.88|4.63|4.25|5|4.63|5.75|5.38|6|8.38|6.63|8.88|7|6.06|4.28|4.72|4.25|3.5|3.88|4.03|3.81|3.38|3.56|3.5|2.71|2.14|2.5|2.96|1.6|1.55|1.58|1.51|2.25|2.57|4.61|7.82|9.29|14.33|13.57|10.74|17.36|17.83|34.5|31.05|20.91|26.06|33.11|44.11|46.58|57.1|36.57|45.79|29.18|22.5|14.18|15.33|19.52|15.9|16.76|19.46|16.88|18.4|25.35|32.5|29.42|26.12|23.57|26.33|20.4|22.98|29.68|26.83|28.5|24.49|25.92|26.66|32.11|38.53|35.08|32.36|31.3|26.87|27|32.38|26.63|26.2|30.6|29|32.95|44.75|45.15|44.2|44.3|40.74|38.35|39.33|34.19|34.79|31.3|32.69|27.74|29.84|29.42|34.35|33.94|32.45|32.21|28.37|25.33|23.15|28.2|22.43|23.29|20|24.11|18.1|17.2|21.01|21.49|16.68|20.3|
2025-07-04 05:11:05|russ2000_1586|PWOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.6907|8.15|8.2645|8.0927|8.9532|9.6419|9.6419|11.4787|12.718|13.5445|14.5773|21.6947|23.99|25.482|26.8593|27.0891|25|22.601|20.202|15.3409|14.1414|15.9091|16.5404|14.6465|15.9091|15.7828|17.6768|16.7273|17.6616|16.7828|18.3182|22.9293|21.2677|22.0253|25.8722|25.0444|24.7278|26.0222|26.75|27.2278|25.4556|25|25.9133|25.3|25.6533|25.4667|25.2|23.6667|22.8267|21.3267|21.6667|22.1|20.8333|19.3333|15.3533|16.9467|19.4267|21.34|21.6267|22.3667|20.28|22.0333|26.5333|25.9533|22.9067|21.8333|25.8533|27.2533|26.54|29.5533|24.94|27.3133|27.9067|33.2133|34|32.52|31.4|28.1667|32.84|32.6067|29.3933|27.28|28.3067|25.6933|27.9933|29.64|33.6667|28.9667|27.4533|30.98|31.0533|28.2067|29.8533|28.9667|26.8267|27.4|30.1667|30.8333|35.56|24.3|22.71|19.85|26.01|24.09|23.82|23.92|23.65|24.43|23.09|22.91|26.62|23.1|25.03|21.08|22.51|19.41|20.55|23.785|30.39|27.91|30.36|
2025-07-04 05:11:15|russ2000_1587|BLCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:11:16|russ2000_1588|NWPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10|10.97|13.75|17|19|16.25|16.63|18.38|27|24|21.75|23.5|18.5|16.13|16.5|16.63|15.63|14|14|11.88|11.25|7.06|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|25.45|29.94|28.1|33.7|31.23|30.24|30.17|30.26|34.68|33.97|45.13|48.26|41.3|41.01|
2025-07-04 05:11:24|russ2000_1589|UTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|36.92|39.82|30.18|38.47|34.53|31.69|33.76|31.77|30.52|22.56|17.98|22|22.77|24.75|18.36|17.69|12.45|13|16.7|16.23|10.47|14.5|19.7|20.09|22.82|24.08|19.18|21.82|19.22|18.34|13.75|12.63|13.46|12.62|13.66|10.07|12.01|10.66|11.8|14.21|13.09|11.11|9.35|9.78|9.6|8.57|3.61|4.17|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|8.7|7.53|6.34|6.24|6.6|6.61|8.43|13.01|14.7|14.56|16.64|26.29|26.32|34.25|
2025-07-04 05:11:31|russ2000_1590|SEAC|price|0.87004754358162|||||||||||||||||||||||||||||||||||||||||||||||||||||||343.334|236.66|268.34|265|135|93.3333|168.34|125|100|114.1666|133.3334|228.3334|253.3334|1232.5|600|421.5625|440|268.75|327.2|519.2|493|303.8|222.6|119|115.6|144.6|160.8|210|309|306|232.4|293.8|340.8|259|206.1|151.6|125.2|155.4|134.6|132.4|167.8|162.8|172|139.6|124.2|140.6|143.2|148.4|152.8|114.4|125.4|183|135.4|143.6|166.6|179.2|160.8|190|214.2|191.2|168.8|155.6|164.4|151.4|181|237.8|217.2|235.6|283.8|208.8|187.4|149.8|135.2|157|134.2|137.8|129.4|110.4|74.6|64|52.6|49.6|50.4|56.8|53|54.2|63|61.2|32.6|26.6|26.6|40.2|60.2|74.4|59.4|31.4|15|31|22.4|22.2|19.022|22.6|21.8|11.666|8.074|7.278|8.9|8.03|4|4.3|5|6.15|5.51|5.67|5.76|4.65|
2025-07-04 05:11:40|russ2000_1591|HBNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||6.3707|6.4445|6.5182|6.8151|6.9136|7.0613|8.0988|8.296|8.6914|9.1849|9.5805|10.568|11.2596|11.6053|11.9013|11.8516|11.432|9.7778|9.8027|1.9424|1.7558|1.8217|1.4486|1.2565|1.3169|1.2401|1.6461|1.7229|1.8217|3.0288|2.5811|2.8774|2.8971|3.4897|3.6741|4.0165|4.6446|5.442|5.0765|4.6677|4.8869|5.3235|5.679|5.1062|5.2444|5.1753|5.9753|5.1575|5.1358|5.4183|5.3156|5.357|5.1694|5.0667|4.5215|3.4686|4.3951|2.4691|2.1926|3.2099|3.3778|3.204|3.8123|4.2133|4.3951|5.2543|5.3926|5.3136|5.2346|5.1348|5.4815|7.7926|8.4682|8.7333|8.9822|9.0711|10.3778|11.2578|9.9022|9.7067|10.24|11.6178|10.3956|11.0933|10.5556|12.4267|10.9867|11.1733|13.0578|18.6667|17.48|17.5667|19.4467|18.5333|20.0067|20.69|19.75|15.78|16.09|16.34|17.36|19|9.86|10.69|10.09|15.86|18.58|17.43|18.17|20.85|18.67|17.42|17.96|15.08|11.06|10.41|10.68|14.31|12.83|12.37|15.55|16.11|15.08|15.38|
2025-07-04 05:11:48|russ2000_1592|MLAB|price|0||||||||||||||||||||||||||||||||||||||||||||3.06|3|3|2.75|2.38|2.63|3.5|4|4.63|7.25|8.63|6.63|5.38|5|6|6.56|6.75|5.81|5.13|4.25|4.38|5|5|4.38|3.81|4.31|5.5|5.5|6|5|4.8|4.8|6.01|7.7|6.04|6.45|6.62|6.15|7.01|9.01|9.96|9.55|9.86|11.77|12.78|13.75|13.93|12.75|14.95|14.11|15.5|17.15|18.94|19|23.3|20.75|25|21.93|24|21.25|17.5|16|19.61|22.89|25.83|25.96|24.05|23|30|28.796|31.59|35.342|41.44|49.32|46.49|48.38|50.11|52.776|54.13|67.61|78.58|90.25|83.96|57.78|77.31|72.2|88.9|111.4|99.5|96.35|123|114.36|122.75|122.7|143.31|149.32|124.3|148.44|211.08|185.62|208.39|230.5|244.34|237.77|249.4|226.09|216.8|254.76|286.64|243.5|271.17|302.36|328.09|254.88|203.94|140.83|166.21|174.73|128.5|105.07|104.77|109.73|86.77|129.86|131.87|118.66|94.22|
2025-07-04 05:11:57|russ2000_1593|AAOI|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|3.34|1.75|2.83|1.83|1.82|4.85|10.28|22.52|13.96|8.52|13.735|37.74|16.38|23.29|
2025-07-04 05:12:01|russ2000_1594|UTMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|7.75|6.813|6.75|7.5|6.8125|7.375|7.5|9|11.35|10.26|13.61|15.9|15.87|16.07|19.1|18.192|20.05|24.75|26.14|24.57|26.34|18|22.47|22|21.41|24.44|31.95|32|30.01|32.23|32.98|34.08|31.75|31.39|29.72|29.61|28.48|27.55|21.95|23|26.71|29.32|29.32|28.13|24.92|29.25|26.88|28.9|26.26|26.4882|27|31.1|33.53|33.99|36.05|48.77|54.3|59.44|57.16|57.83|51.44|48.76|60.05|59.86|59.63|53.87|58.54|62.54|63|59.8|72.75|62.3|72.4|73.55|81.4|98.85|110.15|94.2|83.08|88.25|95.7|95.84|107.9|94.05|88.62|79.87|84.3|86.6|85.04|92.84|100|89.86|85.9|85.31|100.53|94.77|93.2|86|84.22|71.11|66.81|66.91|61.47|56.04|56.92|
2025-07-04 05:12:10|russ2000_1596|CCXI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:11|russ2000_1601|SPNS|price|0|||||||||||||||||||||||||||||||||||||45|43|41|104|95.5|104|103|76|48|18|16.5|7.124|15.5|12.252||10.252|12.252|13.752|10.752|11.5|15|19|36.5|31.252|32|28.252|19.5|31.752|41.752|49.6875|55.625|82.1875|61.25|31.5625|19.375|5.4688|4.2188|5.5|3.3|5.25|6.25|4.55|3.95|4.5|3.75|3.74|4.2|3.95|3.58|2.458|2.609|2.85|2.22|2.09|1.8|1.54|1.37|1.29|1.27|1.5|1.68|2.76|1.81|1.33|1.13|1.86|2.35|2.1601|0.86|1.07|1.11|1.568|2.13|2.53|2.8|2.3|3.9899|3.5599|2.94|3.76|3.52|3.6|3.64|4|5.44|5.74|6.05|7.71|8.11|8|7.4|7.37|8.2|10.38|11.52|10.2|11.98|11.71|12.77|14.34|12.88|11.19|13.2|11.52|8.53|9.77|13.21|11.03|15.28|16.62|19.64|23|19.02|27.98|30.58|30.61|31.79|26.27|28.78|34.45|25.39|24.19|19.18|18.48|21.72|26.6|28.43|28.94|32.16|33.93|37.27|26.87|27.09|29.25|
2025-07-04 05:12:19|russ2000_1602|PBPB|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|6.42|5.52|4.51|5.38|7.62|8.41|7.82|10.64|12.39|7.83|8.4|9.26|9.34|11.96|
2025-07-04 05:12:23|russ2000_1603|CBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:24|russ2000_1604|UMH|price|0.064561403508772|||||||||||||||||||||||||||||||||||||||||||7.25|7.25|7.13|7.25|7.5|7.63|8.25|8.5|10|13|11.88|11|12.5|12|11.63|11.88|11.94|11.5|11.38|10.38|10.63|9.19|9.5|9.19|8.88|7|8|8.81|9|12.4|10.89|11|11.2|12.45|13.65|13.35|12.67|14|14.13|15.18|16.4|16.11|14.42|14.24|14.28|16.04|15.38|15.54|15.3|15.31|15.13|15.45|16.1|15.2|15.05|13.8|12.96|9.88|10.05|8.13|5.95|5.4|6.4|8.53|7.54|8.17|9.38|11.48|10.59|9.94|10.34|10.68|10.04|10.96|11.79|11.18|10.51|10.27|11.05|10.93|10.06|9.78|9.85|9.91|10.1|10.07|10.07|9.6|9.89|9.92|9.8|12.36|12.12|15.21|16.02|16.54|14.94|13.41|13.53|15.44|14.33|14.08|14.05|13.15|14.93|10.86|12.99|12.3|13.63|19.17|21.53|23.28|23.94|24.59|23.52|21.31|17.54|14.79|15.2|16.65|13.81|16.24|15.92|17.76|18.65|18.7|17.67|17.34|
2025-07-04 05:12:33|russ2000_1605|FRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6938|57.6255|46.5708|55.0852|42.4782|22.862|42.243|47.6998|68.0686|89.8487|128.8929|130.163|158.4818|208.4543|229.4775|272.6001|215.0428|241.7407|203.0449|194.2033|201.894|217.9393|175.7789|204.6001|269.2201|279.8401|285.0601|215.65|358.8|240.35|144|86.95|121.6|116.8|140.7|154|169.45|147.3|128.15|121.65|82.1|27.4|19|35.1|22.15|19.4|17.85|12.3|10.35|13.65|16.5|18.05|12.6|5.95|13.1|11.85|13.7|12.6|14.65|7.98|8.15|7.05|7.12|6.82|5.44|5.93|4.56|4.43|5.96|5.7|5.55|6.46|8.35|9.12|12.01|9.39|7.51|6.34|6.16|7.12|8.55|8.77|6.83|8.35|9.04|11.73|13.1|16.75|15.03|18.32|20.29|23.28|25.34|22.83|13.38|14.97|18.98|
2025-07-04 05:12:40|russ2000_1606|QTWO|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|64.44|39.72|31.58|24.61|23|30.29|31.62|44.12|52.5|60.53|79.05|103.36|80.84|95.27|
2025-07-04 05:12:44|russ2000_1607|LLNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:45|russ2000_1608|FC|price|2|||||||||||||||||||||||||||||||||||||18.5|16|20.75|20.5|24.5|27.5|29.5|37.25|35|37.75|33|35.625|30.875|23.125|18.875|20|21.75|18.25|21.25|20.875|24|24.875|21.188|24.375|20|18.75|18.75|11.9375|9.75|7.75|7.3125|8.1875|7.75|6.6875|8|8.45|7.04|4.49|6.2|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|28.45|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|46.1|38.31|47.57|51.96|46.87|36.92|42.67|38.88|38.18|37|40.26|36.38|31.98|23.38||
2025-07-04 05:12:53|russ2000_1609|EHTH|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|10.45|11.94|18.57|23.92|17.84|14.46|22.96|28.26|36.33|62.34|82.15|68.84|96.47|101|103.86|79|73.05|72.73|61.48|40.86|26.75|12.46|9.74|4.26|4.52|8.03|8.12|6.72|9.23|5.52|4.55|4.15|8.04|7.3|4.34|
2025-07-04 05:12:59|russ2000_1610|TIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:00|russ2000_1611|WINA|price|0||||||||||||||||||||||||||||||||||||||||||14|17.25|17.75|11.12|11.25|15.25|10.63|11.75|10.75|10.12|9.62|8.19|8|9.25|8.75|10.5|10.5|14.87|12|13|13|13.75|13|12.25|8.12|3.06|4|7.75|3.88|4|4.62|4.75|6.8|7.86|10.95|9.9|11.5|10.29|10|12.3|14|18.5|18.38|23.99|24.99|24.5|26.5|20.05|20.19|21.5|20.89|23.5|26.18|23.68|20.19|19.11|19.26|19.99|21|18|18.6|16.65|11.5|11.89|17.5|20.63|21.49|23.16|33.47|33.44|33.64|46.13|43.33|46.22|57.37|57.94|58.55|54.08|57|62.99|64.87|73.71|92.62|75.66|69.63|73.5|86.92|87.57|98.5|102.92|93.01|97.98|99.67|105.52|126.15|113|128.95|131.75|129.4|130.8|148.45|166|159|188.59|173.15|176.39|198.3|127.42|171.24|172.18|185.8|186.43|192.08|215.03|248.29|220|195.57|216.34|235.83|320.43|332.47|373.13|417.55|361.7|352.63|382.93|393.07|317.87|377.61|
2025-07-04 05:13:08|russ2000_1612|CPST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|25.32|25.1812|26.1121|
2025-07-04 05:13:10|russ2000_1614|UCTT|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|43.69|30.25|27.15|33.38|30.91|37.85|29.1|35|42.71|47.01|34.25|36.49|24.91|22.47|
2025-07-04 05:13:16|russ2000_1616|NDLS|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|5.93|4.82|4.69|5.41|4.65|3.71|2.36|3.39|1.91|1.85|1.14|0.5788|1.14|0.7703|
2025-07-04 05:13:21|russ2000_1619|PAYC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.28|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|359.71|286.64|328.29|301.62|273.03|313.97|257.08|205.69|197.22|141.78|167.8|206.72|218.75|235.05|
2025-07-04 05:13:26|russ2000_1620|TBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:27|russ2000_1622|DJCO|price|0|||||||||||||||||||||||||||||||||||||9.75|8.87|9|9.5|10.5|12.13|15|18|18.25|19|18|16.5|19|23.75|30.5|38|33|25|30|28.5|28.5|31.75|43|38.12|39.5|35|35|36.75|38.75|36.75|36.62|32.5|31.25|28.75|28.75|30|30.5|27.1|26|24.5|28.5|26|23.5|24|23.82|24.4|26.77|30.5|36.01|33.5|34|35.85|45|39.94|43.98|45.31|40.5|38.75|38.67|42.48|40.06|40.59|40.14|41.25|42|41|39.9|34.25|36|48.45|57.98|62|66.78|68.18|72|72|73.9|72|65.25|65.15|78.12|85.78|93.77|92.55|111|113|146.99|191.85|172.97|206.69|180.5|263.01|183.2|196.51|186.2|202|195.69|236.99|219|241.8|214.29|209.94|218.61|230.22|228.49|230.2|241|234|214.1|238|247.56|290.42|228.3|270|242|404|316.45|338.5|320.37|356.73|311.99|258.8|256.39|250.51|284.96|289.28|294|340.82|361.61|394.48|490.1|567.99|397.7|422.25|
2025-07-04 05:13:35|russ2000_1623|QNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|16.05|12.33|14.35|19.08|22.71|12.98|10.63|9.59|9.74|8.86|8.29|6.42|6.24|8.36|9.4|8.76|6.99|5.51|4.3|5.77|6.62|6.22|6.09|4.55|3.33|3.25|3.09|3.77|3.51|4|6.93|8.39|14.12|13.1|13.58|16.01|13.58|15.57|12.63|15.56|6.69|10.24|14.95|22.03|22.19|18.99|17.73|18.16|12.05|9.81|11.28|13.72|15.24|8.35|8.89|13.01|17.35|15.68|19.74|23.45|18.26|15.55|
2025-07-04 05:13:41|russ2000_1624|KEM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:42|russ2000_1625|NKSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.875|9.44|8.25|8.565|8.25|10.125|10.25|10.35|10.65|11.25|13.375|14.095|15.395|19.46|19.775|21.39|24.685|25.555|20.75|21.85|26.835|22.575|22.225|23.535|23.5|25.025|22.39|23.24|24.1|23.71|20.44|19.4|17.1|17.99|17.99|16.5|19.45|18.9|24.03|25.45|28.29|27.25|24.23|25.8|31.49|28.91|25.04|24.13|27.92|30.1|30.12|33.2|32.39|34.93|35.53|35.89|36.89|36.51|30.89|27.76|30.39|29.84|29.26|31.11|35.54|34.32|34.92|36.78|43.45|37.55|40.8|44.95|45.45|45.05|46.4|45.45|36.43|42.85|38.93|40.05|44.93|31.9|28.6|25.33|31.31|35.51|35.01|36.31|35.84|37.2|31.4|33.76|40.3|31.46|29.19|25.04|32.35|33.41|28.28|29.9|28.71|26.63|27.2|
2025-07-04 05:13:49|russ2000_1626|MOFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|13.3333|15.3333|16.5|18.1667|18.3333|18.8333|19.1667|20|21.1667|7.12|7.6533|7.6367|22|24.25|24.16|30.07|25.92|24.34|18.25|12.08|13.88|9.75|8.76|7.85|9|8.35|11.6|15.78|14.31|15.26|13.85|13.93|14.45|14.48|17.96|20.33|21.89|20.55|23.25|23.87|25.22|28.75|25.34|24.06|23.78|28.81|28.59|32.4|29.66|30.94|27.9|28.14|30.32|38.5|34.16|35.2|33.63|33.4|32.75|33.87|33.03|24.92|27.25|26.69|30.49|36.63|20.93|19.79|17.81|24.07|30.88|29.35|30.03|31.96|33.23|29.8|28.18|31.84|24.03|21.18|20.09|26.65|23.5|20.91|27.49|30.1|29.72|27.81|
2025-07-04 05:13:56|russ2000_1627|ATLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6979||||13.833|15.75||16.6667|18.3333|17.3333|18.3333||||18.3333|13.3333|13.6667|13.25|13|13.3333|14.25|15.3333|15.5833|16.3|18.25|19|19.6666|20|21.1666|23.6666|28|31.5|36.6666|26.01|27|25|21.31|21.25|20.57|21.12|21.52|20.3675|18.5|19.75|21.97|25.95|24.93|17.09|22.29|24.27|20.77|20.59|19.57|19.19|21.65|18.99|17.55|16.25|19.24|22.96|23|21.12|20.52|20.85|22.5|23.04|22.88|21.82|22.05|22.47|26.45|24.81|25.94|22.8|24.38|24.8|25.77|27.3|33.75|29.8|30.3|30.7|28.75|27.85|30.85|27.2|25.4|27.41|27|28.87|28.12|19.96|19.9|16.91|24.98|25.9|24.85|23.25|23.7|24.79|22.66|22.01|22.84|20.78|18.45|16.51|21.59|20.04|19.91|18.5|16.44|17.71|17.17|
2025-07-04 05:14:03|russ2000_1633|MBUU|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|63.22|53.33|51.22|53.57|54.45|58.15|47.88|55.76|42.05|34.79|39.15|36.59|29.57|32.76|
2025-07-04 05:14:06|russ2000_1634|BSRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.5|3.75|5.5|6.25|6.125|6.125|6.5|8.75|9.875|11|17.75|13.875|10.875|11.125|9|8|9.25|10.5|8.625|9.25|7.75|7.75|6.625|6.9375|7|6.35|6.95|7.03|10.3|9.98|10.8|10.101|13.47|14.11|15.26|15.69|15.15|15.85|16.09|22.86|22.143|22.68|22.8|22.79|25.76|26.22|31.25|29.34|28.06|28.2|28.66|24.89|21.61|16.5|20.86|21|9.73|12.63|12.01|7.63|12.89|11.5|12.35|10.73|11.18|11.32|9.15|8.8|9.83|9.9|12.26|11.43|13.15|14.8|15.73|16.09|15.92|15.8|16.76|17.56|16.7|17.31|15.96|17.65|18.15|16.69|18.76|26.59|27.43|24.55|27.15|26.56|26.64|28.24|28.9|24.03|24.3|27.12|26.56|29.12|17.58|18.88|16.79|23.92|26.8|25.45|24.28|27.15|24.98|21.73|19.75|21.24|17.22|16.97|18.96|22.55|20.2|22.38|28.88|28.92|27.88|29.69|
2025-07-04 05:14:13|russ2000_1635|ZGNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:15|russ2000_1638|RVNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:16|russ2000_1640|DEST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:17|russ2000_1641|FVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:18|russ2000_1642|IBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|12.71|11.96|13.79|17.85|21.48|24.48|24.77|24.7|26.53|34.31|35.9|41.05|51.85|52.35|64|76.25|59.55|58.6|39.75|33.56|48.5|53.76|59.55|68.87|39.87|68.78|100.32|103.84|110.46|120.74|110.83|139.27|92.26|81.89|78.92|87.17|109.38|135.57|122.2|187.41|255.38|202.16|238.46|176.61|170.63|182|
2025-07-04 05:14:22|russ2000_1643|CETV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:23|russ2000_1644|ASC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|12.08|15.32|13.14|14.05|10.9|11.58|10.07|12.11|11.83|12.42|8.13|7.08|7.08|7.4|8|8.5|8.2|7.9|7.75|8.45|6.45|4.48|6.16|6.72|6.46|9.05|5.25|4.34|3.2|3.24|4.54|4.22|4.03|3.36|4.54|7.12|9.56|13.77|15.37|11.95|12.99|14.25|16.35|22.59|17.96|12.15|9.99|9.87|
2025-07-04 05:14:27|russ2000_1645|WEYS|price|0|||||||||||||||||||||||||||||3.1111|3.2222|3.25|3|3.5|3.1522|2.7778|2.8889|3.1111|3|3.3056|3.1389|3.1944|3.1111|3.3333|3.6667|3.6389|4.0833|3.5556|4|4.0556|4|4.0556|4.3611|4.2778|4.5|4.4033|4.4722|5.1111|7.2222|10.0556|7.54|7.3333|8.7067|8.9167|8.46|8|7.6667|7.2933|8.6267|8.0833|8.5|8.5|8.0433|7.96|7.75|8.39|8.45|9.75|13.3267|12.5667|11.44|14.5833|15.3367|16.4967|16.825|18.5|16.955|18.5|21.705|21.89|19.71|19.5|19.1|22.5|23.22|22.37|24.85|25.98|26.93|31.41|27.5|29.67|26.53|33.47|33.05|25.92|23.09|22.9|23.64|23.52|22.78|24.22|24.49|24.46|24.6|22.3|24.55|23.7|23.18|24.35|23.36|24.51|25.2|28.32|29.43|27.02|27.41|25.11|29.67|29.9|29.82|27.04|26.76|26.62|27.78|26.87|31.3|28.08|27.88|28.38|29.72|33.6|36.4|35.18|29.17|30.96|26.71|22.61|26.45|20.17|21.59|16.17|15.84|21.63|22.37|22.66|23.94|24.72|24.45|20.34|21.16|25.3|26.69|25.35|31.36|31.88|30.32|34.04|37.55|30.48|33.16|
2025-07-04 05:14:38|russ2000_1647|CARB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:39|russ2000_1649|WIFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:40|russ2000_1650|BOOM|price|0.11287128712871||||||||||||||||||||||||||||2.655|2.345|2.655|1.06|2.06|1.94|1.31|1.94|2.315|1.81|1.375|1.19|0.94|0.94|0.94|0.94|1|1.125|1.565|1.565|1|1|0.815|1.315|2.03|2.125|2.94|4.03|5|4|5.44|4.47|4.515|4.44|4|2.78|1.97|2|1.875|0.625|0.815|0.53|0.69|0.69|0.94|1.075|1.47|1.125|1.65|1.625|1.325|1.25|0.925|1.025|1.315|1.725|1.625|1.575|1.685|1.81|17.61|12.355|20.68|20.82|35.64|38.19|30.76|32.24|32.72|33.04|42.07|55.02|43.2|47.03|32.93|19|9.16|16.04|16.37|19.28|15.62|17.96|14.68|15.53|27.96|26.02|21.2|21.7|21.11|18.28|16.71|13.4004|17.4|15.88|19.39|22.1|19.04|20.2|20.48|18.21|12.77|13.39|11.28|7.13|6.48|9.77|10.24|10.85|12.4|15.3|13.9|21.75|26.75|38.7|41.05|38.55|49.64|69.3|52.24|44.74|23.01|25.81|29.38|35.57|54.26|54|43.77|41.78|30.5|19.99|22.76|21.64|21.97|18.94|18.86|18.95|19.49|15.85|13.5|10.09|8.42|6.49|8.43|
2025-07-04 05:14:49|russ2000_1651|NEWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:51|russ2000_1652|AMNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:52|russ2000_1653|NAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:53|russ2000_1654|AOSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|14.46|11.36|12.96|12.83|13.06|8.05|7.53|9.95|8.91|9.26|7.99|9.3|7.65|8.68|8.14|7.56|9.27|10.07|9.2|8.96|8.8|7.66|9.49|10.92|13.7|20.79|22.5|16.77|16.84|15.61|16.95|16.53|14.63|12.03|10.1|10.83|8.87|13.22|13.82|5.88|9.89|12.75|23.97|34.93|30.58|27.77|58.77|65.72|33.34|32.51|29.03|26.15|32.48|28.58|26.55|22.22|35.77|36.08|38.36|26.29|25.66|
2025-07-04 05:14:58|russ2000_1655|INGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|16.57|19.93|20.61|31.46|31.99|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|33.31|24.42|22.74|19.45|11.89|11.65|5.3|5.49|7.07|7.81|10.125|9.17|7.25|7.05|
2025-07-04 05:15:03|russ2000_1656|FARM|price|0||||||||||||||||||||||||||||||||||||||||||||13.5|14.075|12.3|12.8|12.4|12.55|12.25|13|13.6|13.3|13.8|15.1|15.2|13.5|12.7|14.8|18.15|18.5|23.9|21.5|21.4|20.5|20.4|16.6|15.9|17.9|17.5|18|20.75|23.894|23.3|22|26.5|30.3|36.277|32.5|30.9|30.704|33.929|32|31.4|36|26.83|26.73|24.24|23.95|22.26|20.19|19.34|22.3|21.68|20.54|21.35|22.7|22.63|24.88|22.99|23.14|21.15|24.87|24.94|17.8|22.88|20.7|19.73|18.74|15.09|16|17.8|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|7.12|4.69|4.69|4.61|3.86|2.77|2.58|3.06|3.57|2.68|1.98|1.8|2.22|1.37|
2025-07-04 05:15:12|russ2000_1657|CLFD|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|65.22|61.95|104.64|94.14|46.58|47.35|28.66|29.08|30.84|38.56|38.96|31|29.72|43.41|
2025-07-04 05:15:23|russ2000_1658|GDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:24|russ2000_1659|TTGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.82|14.81|7.77|
2025-07-04 05:15:26|russ2000_1661|KRNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2512|8.0629|8.5482|8.8235|8.867|10.0623|10.8519|10.9389|11.5908|10.736|9.845|9.2437|8.9974|7.918|8.0049|9.49|8.9032|7.2298|8.8163|7.8238|7.324|7.592|6.6937|6.4112|6.1649|6.8748|6.701|6.2301|6.9255|7.0777|6.8458|7.1936|6.9762|7.6355|7.3819|6.9038|8.2078|11.0837|10.9751|10.3158|10.1275|10.0116|11.09|11.6|12.89|12.33|12.18|13.85|15.6|15.05|14.6|14.9|14.75|13.35|13.9|13.5|12.41|12.98|12.84|13.26|13.8|9.1|7.83|7.55|10.65|12.59|12.09|11.59|13.26|13.33|11.22|11.49|10.43|9.08|7.13|7.05|9.37|5.87|6.15|6.96|7.07|6.3|6.46|
2025-07-04 05:15:32|russ2000_1662|HTBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4444|10.2222|10.3334|12.6667|14|20.25|14.8125|16|16|11.375|10.4375|10|9.25|9.4375|8.4|7.3|7.8|8.3|9.6|8.75|8.64|9.03|12.05|10.91|12.3|12.97|14.58|16.5|19.02|18.43|18.36|20.8|21.5|25|24.79|23.14|26.64|25.49|23.68|21.17|18.39|18.33|9.9|15.22|11.24|5.25|3.73|4.71|4.02|4.18|3.67|3.5|4.5|4.65|5.11|3.85|4.74|6.43|6.5|6.94|6.98|6.73|7|7.65|8.24|8.06|8.17|8.21|8.83|9.13|9.61|11.34|11.96|10.01|10.53|10.94|14.43|14.1|13.78|14.23|15.32|16.48|16.99|14.92|11.34|12.1|12.25|11.755|12.83|7.67|7.505|6.655|8.87|12.22|11.13|11.63|11.94|11.25|10.69|11.34|13|8.33|8.28|8.47|9.92|8.58|8.7|9.88|9.38|9.52|9.93|
2025-07-04 05:15:39|russ2000_1663|LYTS|price|0|||||||||||||||||||||||||||||3.3778|3.9111|1.9556|1.2444|1.6|1.824|1.8667|1.6462|1.6|1.1556|1.5573|1.6|1.7351|1.6889|2.4|3.3778|2.2542|2.4676|2.7876|2.6098|3.2996|4.5547|10.4|8.5333|9.6|9.2|8.5333|7.0667|6.5333|7.2|8.4|9.7333|12.1333|10.6667|9.6|11.968|9.0027|12.8693|12.2027|11.536|10.368|8.1013|11.8347|10.9013|11.7333|12.4747|13.3333|13.92|15.816|14.696|8.112|11.08|7.24|8.88|11.272|13.5|12.16|11.5|10.44|11.45|11.23|13.94|19|15.66|17.04|16.99|16.25|19.85|16.74|17.9|20.52|18.2|13.21|8.12|8.27|6.87|5.17|5.45|6.65|7.88|6.82|4.88|6.42|8.46|7.24|7.94|6.23|6|7.33|7.12|6.74|7.01|6.98|8.09|8.44|8.67|8.19|7.98|6.07|6.79|8.15|9.34|8.44|12.19|11.75|11.07|11.23|9.74|10.09|9.05|6.61|6.88|8.11|5.34|4.6|3.17|2.63|3.65|5.22|6.05|3.78|6.47|6.75|8.56|8.53|8.01|7.75|6.86|6|6.17|7.69|12.24|13.93|12.56|15.88|14.08|15.12|14.47|16.15|19.42|17|17.01|
2025-07-04 05:15:49|russ2000_1666|AAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:50|russ2000_1667|HABT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:51|russ2000_1668|VPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|15.56|17.97|16.22|18.27|13.52|15.43|14.8|14.86|14.11|13.34|14.46|15.59|14.64|14.03|16.92|16.19|15.14|17.25|15.55|15.01|11.58|11.2|14.23|13.43|16|18.85|15.75|17.4|23.85|26.65|31.05|37.65|37.5|27.67|34.21|38.79|32.76|34.36|19.28|23.16|25.13|30.01|31.1|34|35.26|35.51|33|29.03|30.26|37.98|40.9|37.05|33.48|32.45|34.82|30.9|25.49|23.15|24.08|25.93|
2025-07-04 05:15:56|russ2000_1670|BELFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|7.25|17.19|15.5|13|14.94|23.94|21|26.75|38.5|34|23.31|30.11|19.44|25.05|24.46|27.05|21.45|20.07|20.1|22.66|25.51|32.63|32.8|41.7|33.08|33.79|30.3|30.56|36.43|31.8|35.03|32.81|32.09|34.79|38.71|34.03|34.66|29.27|27.86|24.71|28.47|21.2|13.44|16.04|19.03|21.49|20.15|16.51|20.82|23.9|22.01|21.69|15.59|18.75|17.67|17.61|18.68|19.55|15.61|13.45|17.44|21.31|21.9|25.67|24.74|27.34|19.03|20.52|19.44|17.29|14.6|17.78|24.14|30.9|25.55|24.7|31.2|25.175|18.9|20.9|26.5|18.42|25.28|17.17|15.03|20.5|9.74|10.73|10.68|15.03|19.89|14.4|12.43|12.93|17.84|15.56|25.25|32.92|37.58|57.41|47.72|66.77|60.31|65.24|78.51|82.47|74.86|97.69|
2025-07-04 05:16:05|russ2000_1671|VOXX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:06|russ2000_1673|BNFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:07|russ2000_1674|USAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:08|russ2000_1675|MCRI|price|0||||||||||||||||||||||||||||||||||||||||||3.75|3.685|4|4.75|4.25|3.69|2.75|2.125|2.625|2.875|1.75|1.94|2|1.44|1|1.125|2|3.44|2.75|2.94|3.19|2.815|2.625|3.47|3.19|3.25|2.625|1.75|2.875|2.905|2.375|2.375|2.8|3|4|5.255|7.415|6.66|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|87.23|58.67|56.14|76.89|74.15|70.45|62.1|69.15|74.99|68.13|79.27|78.9|77.75|86.44|
2025-07-04 05:16:13|russ2000_1677|DXLG|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|4.95|4.14|6.68|7.13|4.39|5.16|4.16|4.27|3.21|3.73|2.675|2.72|0.9896|1.205|
2025-07-04 05:16:19|russ2000_1678|CHRS|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|9.3|11.2|14.55|16.3|8.93|13.64|21.14|22.1|18.005|16.22|17.86|18.81|17.21|14.45|14.04|16.89|17.32|12.76|7.35|9.4|5.69|6.42|3.84|3.97|2.69|2.42|1.7|1.05|1.5|0.96|0.7677|
2025-07-04 05:16:22|russ2000_1680|QADA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:23|russ2000_1682|FBIZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|11.85|11.625|12|11.625|11.415|11.065|9.95|9.63|8.75|8.75|7.975|8.5|7.1|5.62|5.465|4.69|4.81|4.95|4.85|4.524|6.71|6.11|6.74|8|8.3|9.2249|11.25|12.1|11.48|13.28|14.475|16.375|18.84|23.99|23.85|23.24|22.925|22.535|23.27|23.06|25.63|22.51|22.96|23.15|23.9|24.68|23|21.36|22.4|25.57|26.13|22.63|19.24|20.5|23.49|23.82|26.11|15.04|15.78|15.26|18.79|25.91|27.5|26.92|29.17|32.54|32.07|34.55|36.55|31.9|29.44|29.93|40.25|34.05|34.21|44.64|46.73|48.56|50.62|
2025-07-04 05:16:26|russ2000_1683|EMCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:27|russ2000_1685|CVGI|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|18.99|14.2|16.02|8.29|10.64|9.55|0.9|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|8.585|5.63|5.43|6.82|6.86|10.55|7.91|7.21|6.27|4.9|3.2|2.18|1.52|1.35|
2025-07-04 05:16:31|russ2000_1686|MRIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||715.6793|427.1396|556.4994|430.0796|435.9596|504.8395|361.1996|353.2196|264.1797|283.0797|130.6199|152.0398|128.9399|97.0199|100.3799|100.7999|75.5999|54.5999|75.5999|63.8999|39.8999|35.6999|20.1|36.7199|27.4199|16.02|15.42|8.28|7.29|8.52|8.1006|12.48|10.02|103.7998|56.1599|23.4|18.72|10.56|8.4|5.757|5.1|3.69|2.5278|2.412|1.68|2.36|2.23|1.98|1.38|0.8601|
2025-07-04 05:16:34|russ2000_1687|USAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:35|russ2000_1689|ESCA|price|0||||||||||||||||||||||||||||||||||||||||||||1.5417|1.2083|1.3333|1|0.76|0.7083|0.7083|0.75|0.625|0.7917|0.7917|1.2917|1.3967|1.74|1.6567|1.9583|2.375|3.355|3.98|3.3333|3.0833|2.9067|2.875|2.6667|2.1667|2.73|2.855|3.1883|3.355|3.73|3.9167|4.175|9.1433|11.5|11.435|9.925|10|6.835|8.02|10.58|16.995|16.585|23.11|13.89|13.36|13.63|13.77|13.25|11.77|11.09|13|10|10.73|9.37|9.34|9.89|9.13|8.99|5.41|3|0.75|0.64|0.85|2.52|2.48|2.64|4.91|4.81|6.38|5.55|6.04|4.96|4.43|5.92|5.65|5.33|5.21|6.17|6.19|8.61|11.77|13.4|16.14|12.06|15.09|17.38|18.39|15.8|13.25|11.77|10.24|12.76|13.2|12.9|13.1|13.6|12.3|13.7|14.1|12.85|11.45|11.17|11.47|10.89|9.83|5.95|13.96|18.29|21.17|20.91|22.95|18.91|15.79|13.2|12.99|9.95|10.18|14.6|13.35|15.31|20.09|13.75|13.79|14.07|14.28|15.3|13.98|
2025-07-04 05:16:41|russ2000_1690|PTSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:42|russ2000_1691|KCLI|price|0|10.0413|9.4939|9.838|9.5878|9.9944|9.7129|10.4167|11.9964|13.9202|12.25|11.875|13.5|16.25|18|13.875|12.875|14|14.25|15.75|13.125|14.375|15.4375|15.125|17.25|16.75|17.625|17.875|17.75|17.875|18|18|15.125|16.75|17.75|17|17|20.5|20.75|23.25|25.375|29.25|26.3125|26.25|25.25|23|21.5|20.5|22.25|23|24|26.5|26.25|26.5|27.25|27.75|31.75|33.875|39.5|41.75|49.5|43.25|45.5|40.813|40.875|40.75|43|36.5|33.75|24.125|26.875|33|35.375|35.8281|40|37|37.1|38.8|38.67|37.84|37.9|42.74|42.84|45.8|46.2|42.79|42.09|42.57|47.64|48.76|48.05|51.17|50.08|51.24|42.17|45.54|50.08|45|46.52|44.08|43.59|48.06|41.75|46|43.35|35.85|26.91|31.14|29.75|31.58|29.57|31.19|33.03|31.98|31.15|30.87|32.82|32.2|35.19|38.53|38.16|39.13|38.27|44.22|47.74|48.2|45.48|44.35|48.03|45.93|45.71|46.99|38.29|40|39.52|40.25|47.5|45.85|49.5|49.75|45.25|44.99|40|39.98|37|35.25|33|32.61|33.55|26.1|26.2|31|38|44.25|44.5|41.6|42.5|42|32.5|29.51|26.4|22.5|23.25|25.5|35|37.25|35.05|36.5|36.67|32.76|31.51|
2025-07-04 05:16:48|russ2000_1692|FOXF|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|103.1|83.93|80.01|90.47|120.75|104.9|95.59|68.41|50.19|47.81|41.81|29.62|24.26|24.89|
2025-07-04 05:16:51|russ2000_1694|ADUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|8.61|6.04|5.61|3.98|4.2|4.9|5.29|4.29|3.5|4.62|4.44|5.25|6.98|11.47|19.36|27.93|24.07|23.53|22.75|19.89|24.01|22.28|28.6|34.09|24.59|16.84|17.63|24.86|34.9|30.3|38.85|33.15|34.75|42.4|57.75|71.25|65.69|65.63|74.07|79.39|95.08|64.1|92.47|96.08|117.12|109.52|87.5|83.69|93.65|80.91|83.12|92.06|98.34|101.14|92.12|83.66|96.92|100.54|120.4|132.47|128.89|91.01|114.05|
2025-07-04 05:16:55|russ2000_1696|SPAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:56|russ2000_1697|ARTNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||6|5.8887|6.2222|6.2222|5.8887|6.2222|6.5553|7.222|7.4447|7.8887|7.8887|8.222|8.3333|8.222|8.3333|10.2222|11.5556|12|10.3333|11.1111|14|10.2222|10.2222|10.3889|11.5833|11.2222|11.9911|11.6311|13.7511|13.4222|12.884|12.6089|13.1778|13.3778|16|16.8333|18.5727|18.82|17.6333|18.12|18.7467|17.3733|19.74|20.3267|19.7333|22.2667|19.48|18.81|19.66|20.6|19.12|19|18.9|18.51|18.39|16.76|15.89|14.02|15.93|16.82|18.31|17.66|18.46|19.07|18.95|19.49|18.02|17.51|18.83|18.79|21.54|23.23|22.43|22.47|22.28|22.25|22.95|22.46|22.48|20.14|22.59|21.39|21.09|24.14|27.7|27.96|33.92|28.54|31.94|32.56|37.64|37.8|38.56|36.48|38.77|36.78|34.87|37.27|37.17|37|37.21|37.38|36.29|34.47|37.08|39.38|36.77|38.17|46.33|48.55|49.17|48.12|58.58|55.36|47.22|41.99|41.45|37.11|35.16|37.18|31.62|32.65|33.56|
2025-07-04 05:17:00|russ2000_1698|HWCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:02|russ2000_1699|JOUT|price|0|||||||||||||||||||||||||||||23|29|21.25|21.75|29|21.5|24.25|23.75|26.25|20.25|19|16.37|20.5|20.25|21.25|26.12|23.62|25|26.5|19.5|23.38|23.5|24|22.5|17.5|13.75|14.25|13.25|12.13|12.88|16|17.62|16.75|12.62|9.62|9.25|6.5|9|8.94|7.09|6.19|7.06|6.94|5.88|6.13|6.74|6.47|7.95|9.85|16.83|10.51|9.87|8.9|13.64|12.96|14.96|19.55|19.45|19.53|20.13|18.97|17.52|16.66|16.94|17.9|17.3|17.29|18.57|18.58|20.19|21.66|22.5|17.09|15.6|12.6|5.57|5.05|5.51|9|9.77|11.35|11.25|12.82|12.52|15.19|17.12|15.38|15.35|19.1|20.6|21.39|19.92|23.84|24.9|26.82|26.95|25.42|25.8|25.9|31.2|33.11|23.55|21.1|21.89|22.22|25.7|36.37|39.69|36.5|48.21|73.28|62.09|62|84.53|92.99|58.74|71.36|74.57|58.56|76.7|62.7|91.02|81.89|112.63|142.75|121|105.8|93.69|77.73|61.16|51.31|66.12|63.01|61.45|54.69|53.42|46.11|34.98|36.2|33|24.84|30.27|
2025-07-04 05:17:09|russ2000_1700|RST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:10|russ2000_1702|MRLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:10|russ2000_1703|LCUT|price|0||||||||||||||||||||||||||||||||||7.0867|9.1667|10.6667|11.6667|8|7.6667|11.1667|10.2533|9.3333|8.5|11.25|11.25|12|13|11.75|13.38|11.25|12.25|9.25|8.75|10.75|10.25|11.75|9|8.75|8.88|9.88|11.5|10|9.13|9.75|9.81|9.13|7.31|5.25|7.31|8|6.5|7.25|4.69|7.09|6.27|6|6.8|7.14|4.99|4.77|6.31|7.65|10.46|16.9|17.54|22.79|14.85|15.9|15.49|19.53|26.84|20.67|28.19|21.67|18.52|16.43|20.89|20.45|20.29|12.98|8.94|8.15|9.75|3.54|1.39|4.07|5.71|7.15|11.79|14.62|15.1|14.04|15|11.74|9.64|12.14|11.24|12.47|11.91|10.61|11.41|13.58|15.29|15.73|17.86|15.72|15.31|17.2|15.28|14.77|13.98|13.26|15.07|14.59|13.46|17.75|20.1|18.15|18.3|16.5|12.4|12.65|10.9|10.03|9.45|9.46|8.85|6.95|5.65|6.72|9.45|15.2|14.69|14.97|18.19|15.97|12.84|11.04|6.77|7.59|5.88|5.65|5.63|6.71|10.48|8.59|6.54|5.91|4.93|5.1|
2025-07-04 05:17:15|russ2000_1704|COUP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:16|russ2000_1705|DMRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.08|5.5|6.72|5.93|7.42|5.99|8.17|8.66|10|9.07|9.43|8.38|7.99|13.37|15.58|9.46|9.99|12.56|15.19|14.65|17.27|19.1|23.15|30.39|28.67|29.89|28.01|24.53|28.32|25.48|22.38|20.61|21.84|21.4|20.69|19.19|33.01|32.99|20.71|27.64|21.95|37.15|31.08|35.67|32.59|31.63|36.85|28.1|25.35|37.9|33.7|37.3|24.75|31.35|30.35|15.24|31.38|41.9|43.26|32.45|13.05|16.73|21.9|51.85|28.765|31.91|35.74|43.22|26.86|15.41|13.63|18.49|18.81|27.8|32.74|34.41|27.02|25.27|27.09|36.92|13.26|12.64|
2025-07-04 05:17:20|russ2000_1706|CCBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||6.2933|6.2933|6.4||||10.9867|12.907|13.333|14.827|17.28|20.267|20.08|18.64|17.68|14.92|16|14.56|13.76|12.56|12.48|12.52|15.88|16.12|15.9168|15.0208|15.5072|17.28|22.0992|21.1584|25.0816|25.0304|28.864|30.528|36.792|33|31.672|30.968|33.44|32.408|32.32|37.71|34.29|35.55|30.2|31.1|35.3|33.3|31.34|31.2|28.22|29|21.76|31.35|27.24|11.46|16.85|14.2|13.84|14.25|12.38|12.14|12.6|12.68|10.26|10.38|9.55|7.45|7.37|10.64|11.37|12.35|11.53|11.78|11.77|13.28|14.53|13.54|15.54|16.25|15.27|14.92|15.35|14.59|13.92|14.77|20.48|21.39|20.42|24.01|22.94|24.75|23.63|23.34|23.21|21.78|24.85|27.45|30.5|20.12|20.95|18.79|24.58|26.02|25.79|24.74|26.4|26.36|27.89|31.11|32.5|29.31|30.64|29.83|29.43|27.7|28.44|35.29|36.65|35.96|39.35|
2025-07-04 05:17:24|russ2000_1707|GEN|price|0|||||||||||||||||||||||||||||1.25|1.6094|1.4844|1.6719|3.0156|2.6719|3.9531|5.5625|5.3438|4.75|1.2975|1.7038|1.61|1.6725|2.4213|2.2813|1.9538|1.3438|1.8675|2.1875|2.875|3.61|3.75|2.9063|1.61|1.5625|1.36|1.8125|1.7813|2.4375|2.8438|2.7425|3.3675|3.2662|1.6487|2.7188|2.1175|3.1875|4.4962|7.3288|9.3912|6.7425|5.5|4.1725|5.2263|5.4612|4.3338|8.2912|10.3025|8.2125|8.4075|10.1275|9.795|10.9775|15.7975|17.25|23.15|21.89|27.44|25.76|21.33|21.74|22.66|17.5|16.83|15.54|21.28|20.85|17.3|20.2|19.38|16.14|16.62|19.35|19.58|13.52|14.94|15.58|16.47|17.89|16.93|13.88|15.13|16.74|18.54|19.72|16.3|15.65|18.7|14.61|17.975|18.82|24.68|22.48|24.75|23.58|19.97|22.9|23.51|25.655|23.365|23.25|19.47|21|18.38|20.54|25.1|23.89|30.68|28.25|32.81|28.06|25.85|20.65|21.28|18.895|22.99|21.76|23.63|25.52|18.71|19.83|20.84|20.78|21.26|27.22|25.3|25.98|26.52|21.96|20.14|21.43|17.16|18.55|17.68|22.82|22.4|24.98|27.43|27.38|26.54|29.4|
2025-07-04 05:17:28|russ2000_1710|EBTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.49|14.67|14.5|14.425|16|16.165|16.125|15.75|15.75|16.25|15.97|14.38|13|13.22|12.5|12.12|10|8.65|12.96|12.8|10.92|12.21|10.72|10.83|12.2|14.87|16.87|14|14.07|16.47|16.13|17.32|16|16.65|17|19.36|21.58|20.29|20.01|18.84|24.67|21.25|23.19|21.05|23.85|26.05|25.12|26.67|37.12|33.35|35.04|37.7|35.13|35.71|41.38|33.54|29.85|28.73|28.35|29.56|34.71|24.26|22.4|21.2|25.43|32.41|33.53|35.01|46.04|40.12|31.21|30.32|35.25|31.46|29|27.38|33.4|25.25|22.67|31.16|40.25|39.63|39.6|
2025-07-04 05:17:32|russ2000_1711|FFNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:33|russ2000_1712|NRIM|price|0|||||||||||||||||||||||||||||||||||||||||||8.75|8.63|7|7.5|7.13|6.38|6.88|7.5|8.25|8.13|10|9.38|8.94|9.38|8.75|11|10.75|12.56|13.75|16.94|14.38|14.5|11.75|11|9.56|9.94|8.25|7.25|8.13|10.13|12.25|13.91|13.9|14.28|14.65|14.33|12.24|13.5|14.55|18.13|18.87|23|25.64|20.23|21.85|23.59|25|23.48|25.04|23.45|24|25.09|26.29|26.6|29.55|27.31|24.95|21.32|18.18|18.16|16.55|10.29|9.86|13.92|15.25|16.88|17.08|15.48|16.6|19.32|18.96|18.97|19.35|17.51|21.52|21.49|20.14|22.65|22.47|24.19|24.1|26.24|25.69|25.57|26.43|26.24|24.54|25.63|28.93|26.6|23.91|26.29|25.75|31.6|30.05|30.4|34.95|33.85|34.55|39.55|41.55|32.87|34.42|35.66|39.67|38.3|27|25.14|25.49|33.95|42.51|42.75|42.51|43.46|43.57|40.26|41.56|54.57|47.18|39.33|39.62|57.21|50.51|57.64|71.22|77.94|73.22|93.26|
2025-07-04 05:17:38|russ2000_1713|LEE|price|0||||||||||||||||||||||||||||111.5|109.25|102.1|81|99.85|114.7|101.15|93.7|95.75|111.45|113.75|134.5|129.05|126.2|116.85|135.4|152.1|175.65|160|172.5|172.5|177.5|190.65|216.9|230|211.3|236.3|228.8|232.5|242.5|263.8|283.8|295.6|336.3|306.3|259.4|315|290|305|273.8|319.4|261.3|233.1|288.8|298.1|304.5|330|316.7|363.7|369|350|328.6|335.2|315.2|375.3|386.7|436.5|451.8|480.1|463.4|460.8|434|400.9|424.8|369.1|332.9|269.5|252.4|310.6|300.5|208.6|155.7|146.5|100.1|39.9|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|26.92|18.99|17.6|18.56|12.45|13.3501|10.71|7.87|13.33|11.11|8.71|14.78|10.38|6.4|
2025-07-04 05:17:43|russ2000_1715|IMDZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:44|russ2000_1717|MN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:45|russ2000_1718|TLYS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|16.19|16.25|14.38|13.62|14.98|14.73|11.5|11.35|7.46|6.97|13.88|15.02|9.34|7.83|6.68|6.43|5.66|9.29|12.19|8.41|10.2|11.91|14.22|11.88|15.06|17.94|11.74|11.23|8.38|10.29|8.77|5.89|6.25|6.28|10.04|11.86|14.92|13.74|13.31|9.22|7.54|7.95|8.22|7.7|8|8.1|7.55|6.07|5.13|4.06|4.15|1.57|1.74|
2025-07-04 05:17:48|russ2000_1719|OPB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:49|russ2000_1723|ODC|price|1||||||||||||||||||||||||||||||||||||||||||||9|8.052|7.2|7.452|7.2|6.8|6.2|5.652|6.352|5.452|5.7|5.4|6.8|6.4|7.024|6.852|5.852|6.376|5.5|5.4|6|6.1|6.5|4.652|5.276|3.5|3.2|2.924|2.9|3.14|3.2|2.62|3.24|3.98|3|2.9|3.8|4.464|4.78|5.804|6.74|6.7|6.556|6.12|7.36|7|7.212|7.096|7.048|8.86|7.988|8.095|8.18|9.13|8.34|9.795|10.025|8.8|8.61|8.275|8.025|8.07|7.875|7.645|7.94|10.25|10.94|10.995|9.54|11.045|10.345|10.025|10.495|10.58|10.965|11.2|13.875|13.755|15.93|17.745|17.175|16.755|14.585|15.09|15.31|16.41|13.13|15.69|18.75|16.68|18.725|16.88|16.825|20.345|20.68|21.005|19.445|19.38|21.18|15.465|13.27|15.905|17.715|17.505|17.7|18.695|17.385|17.08|17.335|17.465|17.785|17.41|17.01|12.475|15.07|14.765|18.145|21.19|31.385|28.64|32.48|34.625|32.55|33.925|42.02|42.09|60.37|
2025-07-04 05:17:55|russ2000_1724|HALL|price|0|||||||||||||||||||||||||||90.18|101.4525|150.3|330.66|225.45|172.845|108.9675|139.0275|120.24|67.5|60|78.9075|26.25|33.75|37.5|30|22.5|26.25|18.75|26.25|30|15|30|30|86.28|60|71.28|71.28|75|52.5|48.78|48.78|52.5|71.28|67.5|60|48.78|26.28|22.5|30|22.5|22.5|26.28|30|37.5|41.28|33.6|35.4|36|25.8|33|32.4|22.8|42|39|52.2|47.4|47.4|39|48|48.6|72|81|78|72|81.6|101.4|113.394|113.1|99.1|120.4|121.2|140.5|158.6|111.6|96.7|90.9|87.7|69.3|71.5|80.5|79.6|90|99.5|87.4|91|83.8|78.7|73.7|69.9|78.9|78|81.4|93.9|90|91.4|88.7|88.85|83.1|107.5|103.1|120.9|106|113.8|114.9|116.9|115|115.9|102.9|116.3|110.5|112.7|116.1|104.3|89.2|99.8|110|106.9|104|142.3|191.3|175.7|40.4|34.9|26.2|35.6|38.8|44.5|36.5|43.5|36.3|24.2|10.5|5.841|6.5|5.4|1.92|1.0056|0.716|0.0001|0.0001|0.01|0.0504|0.0536|
2025-07-04 05:18:00|russ2000_1726|FNLC|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.083|2.167|2.292|2.083|2.75|2.917|3|3.151|3.417||3.667|3.667|4.583|7.3333|7.5|7.167|5.6667|7|6.6667|6|5.4167|4.9167|5.0833|5.25|5.167|5.2083|6.1667|6.6667|7.3667|9.383|9.4173|9.6|10.4933|11.3167|13.06|14.3333|16.6327|16|19.5|19.25|17.451|17|17|19.25|17.583|17.5855|16.83|16.92|16.718|15.92|17|15.08|14.64|15.15|13.65|19.6|19.89|15.86|19.47|18.6|15.42|15.94|13.13|13.83|15.79|15.25|14.86|12.59|15.37|14.83|17|17.55|16.47|18.01|17.48|16.65|17.42|16.3|17.46|16.67|18.09|17.45|19.44|19.1|20.47|19.51|21.54|23.97|33.1|27.25|27.06|30.31|27.23|27.98|28.22|28.97|26.3|24.92|26.85|27.49|30.23|22|21.7|21.08|25.4|29.19|29.45|29.14|31.4|30.08|30.13|27.55|29.94|25.89|24.34|23.5|28.22|24.64|24.85|26.32|27.35|24.72|25.41|
2025-07-04 05:18:05|russ2000_1728|BPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.0959|40.3553|
2025-07-04 05:18:06|russ2000_1729|GLOB|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|275.4|184.01|189.48|162.65|156.18|179.9|194.54|237.03|204.79|179.46|197.65|217.6|118.48|91.11|
2025-07-04 05:18:09|russ2000_1730|CLCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:10|russ2000_1731|FLXS|price|0||||||||||||||||||||||||||||||||||||||||||||18|16.5|13.75|11.38|13|11.75|10.25|11.25|10.25|10|11.75|11.75|13|12|11.75|12.25|14.13|13.88|14|10.88|12.88|13.13|13.31|13.5|13.38|12.25|12.25|12.25|11.5|11.25|11.98|10.8|11.25|15|14.99|13.6|16.72|13.45|16.49|18.07|22.5|20.66|23.5|17.89|17.65|16.41|14.3|15.02|14.07|13.8|13|13|12.58|15.34|14.5|14.09|12|13.48|11.25|10.15|6.69|5.15|8.38|8.4|10.23|13.59|11|15.34|17.75|15.06|14.62|14.99|13.84|18.1|19.78|20.7|21.45|24.74|24.38|24.97|30.73|37.62|33.35|33.73|32.25|31.29|43.09|31.25|44.18|43.68|39.62|51.72|61.67|50.4|54.11|50.7|46.78|39.58|39.9|29.74|22.08|23.19|17.06|14.82|19.92|10.96|12.63|24|34.97|34.85|40.39|30.88|26.86|19.3|18|15.7|15.4|19.26|19.11|20.76|18.85|37.3|31.06|44.29|54.34|36.51|36.03|
2025-07-04 05:18:15|russ2000_1732|OCUL|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|4.23|3.815|3.95|4.95|8.33|7.81|20.08|15.995|13.76|10.49|6.68|5.01|3.79|4.31|2.64|5.07|4.9|3.18|4.46|9.49|6.56|8.59|8.54|7.53|9.09|
2025-07-04 05:18:18|russ2000_1733|RM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|15.3|17.27|16|19.48|25.37|28.02|34|26.32|15.36|17.95|15.65|14.76|19.12|15.14|14.28|17.08|14.87|21.66|26.89|19.44|22.33|24.51|26.04|31.36|36.98|28.67|23.47|24.42|24.97|28.16|30.65|14.5|16.72|17.98|28.89|35.71|46.44|63.69|53.51|48.52|38.01|28.34|27.23|25.64|30.14|27.22|25.67|24.2|27.49|33.09|33.86|30.31|28.16|
2025-07-04 05:18:21|russ2000_1734|XONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.935|49.695|50.0434|49.6742|49.685|49.96|49.63|49.52|49.96|49.54|49.6695|49.58|
2025-07-04 05:18:22|russ2000_1737|SNSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:23|russ2000_1739|DXYN|price|0|||||||||||||||18.625|18|27.75|30.75|31.5|16.5|18.75|18.5|17.75|18.875|21.25|19.75|19.25|15.25|13.5|13.5|10.5|10.625|14.5|12.75|11.625|9.5|11.25|13.75|10.5|13|15.125|10.5|11.375|10.5|9.25|8.25|8.25|7|5.5|6.75|6.25|3.875|4.875|4.875|4.5|7.75|6.375|10.25|13.5|11.375|11.5625|9.5|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|3.1|1.28|1.08|0.783|0.76|1.33|0.689|0.7445|0.5671|0.655|0.6999|0.6518|0.482|0.5101|
2025-07-04 05:18:36|russ2000_1740|RNWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:38|russ2000_1741|XENT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:39|russ2000_1742|VTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:39|russ2000_1743|TWIN|price|0||||||||||||||||||||||||||||5.25|5.155|5.405|4.78|4.28|4.655|4|3.72|4.405|5.4675|4.6875|4.125|4.9375|5.125|4.405|5.03|4.875|4.905|5|5.5625|4.53|5.375|6.25|5.7175|5.6875|5.53|5.8425|5.5625|5.405|5.9375|7.1875|7.3125|8.1875|8.095|7.5625|6.0925|5.155|4.8125|5.015|4.125|2.97|4.28|4.265|4.1875|3.595|3.5975|3.9625|3.6|3.4975|4.1625|3.7|3.3|3.095|2.85|3.5375|4.175|4.7575|5.0125|6.1|6.225|6.3875|6.225|5.475|10.225|11.1725|13.635|15.305|16.32|17.75|21.35|35.955|29.1|35.385|15.82|20.93|13.76|6.89|6.92|6.81|12.47|10.44|12.22|11.36|13.95|29.86|32.22|38.63|26.67|36.32|26.09|18.49|17.9|17.43|25.08|23.7|26.13|25.89|26.34|33.05|26.96|19.86|17.67|18.64|12.41|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|16.64|9.06|11.47|9.72|9.53|11.26|13.72|16.16|16.53|11.78|12.49|11.75|7.57|8.83|
2025-07-04 05:18:45|russ2000_1745|ORM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:46|russ2000_1749|HRTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|14.6|15.06|19.4|22.01|22.99|18.64|22.13|15.61|11.66|14.21|15.58|12.63|12.8|12.99|17.6|15.34|16.72|14.94|14.68|14.6|15.05|15.02|13.25|10.71|13.09|10.21|10.38|11.29|8.7|6.78|6.21|7.28|2.79|2.08|1.8|3.08|3.96|6.38|6.64|10.5|7.17|15.51|12.05|14.75|22.73|
2025-07-04 05:18:49|russ2000_1750|CPSS|price|0||||||||||||||||||||||||||||||||||||||||||||4.75|5.375|5.625|5.565|7.125|8.125|9.625|11.75|9.125|9.5|8.88|12.25|11.25|8|12.13|16.75|9.63|12.13|10.5|3.63|3.88|2.81|1.66|0.97|1.56|1.88|1.03|1.69|1.44|1.88|1.75|1.22|1.37|1.9|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|5.75|8.18|6.71|5.79|6.51|6.15|6.25|5.68|3.35|2.84|1.47|2.3|0.4|0.5|0.59|1.2|1.17|2.25|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|10.16|10.25|7.27|8.85|10.69|11.67|9.07|9.37|7.56|9.8|9.38|10.86|8.67|9.83|
2025-07-04 05:18:54|russ2000_1751|NATH|price|0||||||||||||||||||||||||||||||||||||||||10.37|10|9|10.12|8.87|7.13|5.5|5.88|4.88|4.25|4.63|3.63|3.5|3.81|3|2.94|3.75|3.75|3.31|4.06|3.88|4|3.97|3.5|4.28|3.5|3.63|3.19|3.13|3.69|3.31|3.66|3.5|3.31|3.47|3.15|3.51|3.59|3.95|3.15|3.65|3.56|3.48|4.33|5|5.81|6.3|6.18|7.53|8.45|9.55|9|10.5|12.29|13.5|13.5|14.4|15.06|17.32|16.5|17.47|14|15.2|15.89|12.72|12.5|13.31|14.72|15.26|15.49|15.54|15.94|16.85|17.13|18.8899|19|21.02|21.2|29.5|31.45|33.7|42.25|52.25|52.78|50.41|48.99|54.19|67.69|80|54.15|37.06|38.02|51.56|43.6|44.5|52.545|64.9|62.65|63|73.95|75.5|73.9|94.1|82.4|66.45|68.4|78.12|71.85|70.88|61|56.24|51.25|55.22|63.09|71.32|61.17|58.39|54.17|58.57|63.67|67.21|75.6|78.54|70.66|78.01|70.8|67.78|80.9|78.61|96.375|110.58|
2025-07-04 05:18:59|russ2000_1752|CALA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.2|446.8|349|142.8|100|168.4|112.8|79.4|62.6|68|215|288|306|167|132|104|108|77|134.8|74.9|71.2|114.2|88.8|105.6|68.8|100|48.8|41.4|45.4|13.38|11.954|2.86|2.86|2.91|0.04|0.34|0.05|0.03|0.02|0.01|0.03|0.0001|0.0006|0.0001|
2025-07-04 05:19:01|russ2000_1753|CUR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:02|russ2000_1754|BREW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:03|russ2000_1756|AMRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17|11.9|13.14|12.88|14.36|10.89|13.23|13.95|11.06|12.5|9.61|6.7|8.75|9.45|9.7|7.8|7.19|7.51|7.2|7.28|7.81|5.99|6.66|4.94|4.29|5.29|5.85|5.65|7.35|7.55|8.6|11.9|11.75|13.4|14.2|17.27|14.35|15.11|17.27|16.26|26.83|30.86|51.57|45.01|65.48|62.44|81.44|82.97|45.12|65.02|57.14|43.5|45.91|39.53|30.67|22.74|33.37|38.6|22.35|12.36|15|
2025-07-04 05:19:06|russ2000_1757|ALCO|price|1.0739827373613|||||||||||||||||||||||||||28.5|27.5|28.75|23.12|18.5|21|22|23.75|21.25|24.25|21|21.12|20|18.75|19|19|18.75|19.13|18|17.38|17.25|16.25|16.63|18|21.88|22.5|22.5|20.75|20.5|18.25|19.75|24|24.31|21.06|20.75|17.63|17|16.25|15.88|16.25|16.13|16.5|15.38|16.13|16.75|17.11|27.72|28.5|30.21|29|28.26|28.51|24.33|24.33|23.54|28.3|34.9|33.43|35.32|44.02|55.76|50.6|51.51|51.99|45.81|50.2|55|58.78|56.99|58.51|59.94|51.15|44.39|39.94|39.93|43.15|34.34|26.53|25.55|29.65|26.01|26.68|25.4|20.6|23.15|25.79|24.92|21.24|17.94|22.74|24.42|31.63|34.42|41.81|46.15|40.26|38.98|34.92|37.49|39.04|35.75|46.77|49.34|42.07|42.68|28.91|30.45|28.08|27.3|29.95|29.95|32|32.05|32.3|31.4|32.3|33.05|27.78|25.77|29.85|33.86|29.31|32.09|32.32|30.99|29.97|32|37.33|34.82|39.67|42.17|33.95|30.93|23.56|23.15|23.53|27.96|27.91|26.77|29.3|26.8|28.54|32.25||
2025-07-04 05:19:13|russ2000_1758|TESS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:14|russ2000_1761|HCCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:15|russ2000_1762|CTRL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:16|russ2000_1763|VRNS|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|48.17|30.92|26.41|22.65|25.15|25.19|30.18|45.41|47.31|45.96|56.23|44.97|41.64|50.11|
2025-07-04 05:19:19|russ2000_1764|BOOT|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|122.64|102.07|74.33|58.46|59.58|74.84|82.91|79.41|78.78|91.32|128.37|165.12|156.67|107.27|154.55|
2025-07-04 05:19:21|russ2000_1765|SGA|price|0|||||||||||||||||||||||||||||||||||||||||||18.55|16.8395|10.5972|9.7124|11.9833|11.305|14.5293|16.3086|19.5133|19.968|26.112|33.2237|34.3757|29.952|31.872|35.52|46.56|40.8|40.0896|38.256|37.8|49.2|42.912|44.712|55.2|48.6|45.912|52.8|39.6|35.712|39.6|56.976|41.544|49.68|60.48|67.5|55.5|57|51.9|58.35|58.05|55.59|55.95|54.75|50.85|50.55|48.3|42|39.9|32.61|29.01|27.18|23.22|28.83|29.19|29.4|22.02|17.67|16.8|15.03|17.1|4.95|2.8575|3.8625|10.05|9.405|16.98|17.91|15.225|19.5|26.0505|27.75|22.1325|28.035|26.85|27.8325|30.39|34.875|46.26|45.91|44.38|50.3|49.69|42.72|33.58|43.48|44.54|37.85|33.61|38.45|40.06|39.54|45.34|50.3|51.05|45.75|45.6|40.45|37.25|38.5|36.15|33.23|33.19|31.24|29.75|30.4|27.51|25.6|19.88|24.02|21.85|21.65|22.5|24.18|23.225|24.85|26.15|23.6|22.23|21.36|21.46|22.26|22.31|15.75|14.36|11.03|12.47|13|
2025-07-04 05:19:26|russ2000_1766|AGYS|price|0|2.6667|3.4445|3.4445|3.6667|3.3333|3.5185|2.8148|2.2223|2.3704|2.4445|2.5556|3|3|2.5926|2.2223|2|2.0741|2.6667|3.037|2.0741|2.5556|2.9259|2.963|2.8148|2.8519|2.2963|2.6667|2.3704|2.9259|3.7037|2.4445|2.7408|4|3.7778|3.037|3.3333|3.3333|3.4074|5.3333|6.7408|7.5556|7.8889|10.4445|8.3334|10.1112|11.1111|11.8334|10.5|12.167|16.333|17.5|13.25|15.375|13.25|11.25|13.125|12.75|13.5|17.188|15.25|12.25|9.625|6.3125|9.375|6.5625|12|14.4375|14.4375|15.75|14.75|13.5625|11|12.25|12.8|9.02|12.7|14.15|10.39|7.24|9.18|8.44|8.45|8.77|11.15|11.79|13.79|17.29|17.14|19.66|15.7|16.84|18.22|15.06|18|14|16.74|22.47|22.5|16.9|15.12|11.6|11.34|10.09|4.29|4.3|4.68|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|39.88|47.27|55.35|79.14|82.51|68.64|66.16|84.82|84.26|104.14|108.97|131.71|72.54|114.64|
2025-07-04 05:19:32|russ2000_1767|AMPH|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|35.83|33.25|28.37|28.38|37.92|56.14|45.51|62.51|43.21|40.58|47.39|37.13|28.39|24.58|
2025-07-04 05:19:34|russ2000_1768|ESI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|14|19.01|27.37|25.02|23.41|25.66|25.58|12.06|12.92|8.6|8.88|8.13|9.81|13.02|12.63|11.08|10|9.59|11.5|12.58|10.2|10.1|10.02|10.23|11.68|8.36|10.85|10.31|17.55|18.45|23.25|22.27|24.12|22.92|18.29|16.52|18.42|18.66|18.89|19.25|23.51|24.89|26.84|27.01|25.51|24.91|22.3|
2025-07-04 05:19:37|russ2000_1769|BBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:38|russ2000_1770|TNDM|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|116.26|60.34|46.53|42.13|40.24|26.24|20.81|30.92|35.3|40.43|42.45|36.88|19.28|20.18|
2025-07-04 05:19:41|russ2000_1773|RUBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:42|russ2000_1774|MCBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:43|russ2000_1776|AHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:44|russ2000_1777|LEAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:45|russ2000_1778|SFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.8|50.525|51.8|56.2145|46.65|55.75|61.35|68.6405|72.2|79.15|80.575|88.3|83.9|66.8|64.6|66|69.6|76.95|76.05|85.1|92.95|99.75|103.65|110.64|101.74|115.94|
2025-07-04 05:19:46|russ2000_1779|DAVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.6|316.8|317.6|318.72|265.92|26.1824|13.9328|8.6464|5.71|5.33|6.2|8.385|40.23|35.87|40.77|86.92|96.9|229.42|
2025-07-04 05:19:49|russ2000_1781|AP|price|0||||||||||||||||||||||||||||9.88|9.5|8.38|6|6.5|9|7.25|7.63|7.75|8|7|6|9|7|6.5|7.25|7.13|8|6.5|8|9.88|7.88|9.13|10.38|10.75|13|11.63|11.88|12|12.13|14.69|18.75|19.56|18.5|15.38|14.63|10.88|9.88|12.81|13.5|10.13|10.88|11.13|10.25|12|11.75|11.3|9.6|10.75|11.65|12|9.81|12.16|12.98|13.4|11.99|13.67|12.91|12.86|13.26|14.6|13.53|12|15.47|14.51|20|28.65|30.93|33.48|28.89|40.09|39.38|38.13|42.99|44.48|25.9|21.7|13.26|23.45|26.59|31.53|24.82|20.83|24.82|28.05|27.58|23.45|20.45|19.34|20.13|18.33|18.45|19.98|18.91|18.77|17.92|19.45|18.87|22.94|20|19.25|17.46|15.12|10.91|10.26|13.91|11.31|11.09|16.75|14.05|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|6.31|3.87|3.68|2.51|2.45|3.18|2.63|2.73|2.17|0.77|2|2.09|2.17|2.96|
2025-07-04 05:19:54|russ2000_1782|NATR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|26.8125|22.5625|16|15.25|11|10.5|9.4688|8|8|7|7.4375|6.8125|6.9375|11.83|11.45|11.74|11.21|11.31|10.829|9.71|8.77|7.98|8.3|8.42|14.84|14.24|15.17|20.36|17.17|17.44|23.24|18.08|12.5|9.33|10.45|11.555|11.76|11.85|9.53|9.5|9.5|6.75|8.3|6.1||5.25|5.35|8.54|8.33|8.37|8.94|8.98|8.96|19.48|14.08|15.52|16.02|15.1|16.34|14.48|15.24|16.35|19.01|17.32|13.78|16.97|14.83|14.82|13.12|13.75|11.98|10.12|9.6|9.53|16|15|10|13.25|10.15|11.55|11|9.35|8.75|8.15|9.29|9.29|8.29|8.93|8.13|9.01|11.57|14.95|19.96|17.37|14.65|18.5|16.82|10.67|8.24|8.32|10.21|13.65|16.57|17.29|20.77|15.07|13.62|14.66|12.55|14.79|
2025-07-04 05:20:00|russ2000_1783|BSTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:01|russ2000_1784|SB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|18.7|12.75|6.37|3.39|6.01|8.18|8.4|7.88|7.14|7.89|8.55|8.75|7.55|6.58|5.96|6.65|6.21|5.92|3.35|5.07|5.35|7.25|9.29|9.06|9.91|6.81|4.05|3.55|3.24|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|4.64|4.08|2.61|2.89|3.66|3.29|3.29|3.89|4.96|5.77|5.16|3.51|3.76|3.74|
2025-07-04 05:20:05|russ2000_1785|NWHM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:06|russ2000_1787|CNBKA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:07|russ2000_1789|GORO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1|1.76|3.04|3.78|3.9|4.29|4.8|5.2|3.7|3.3|4.5|4.57|7.2|10.74|10.35|11.55|19.49|27.75|25.83|26.28|18.15|21.78|24.31|26.72|21.45|15.35|12.68|9.14|7.24|4.86|5.62|4.72|5.12|2.91|3.19|3|2.46|2.09|2.44|3.32|7.14|4|4.41|3.82|3.81|4.09|4.48|6.55|5.03|3.79|3.93|3.28|3.34|5.02|2.71|3.74|3.46|3.63|2.56|2.55|1.6|1.67|2.23|1.78|1.55|1.53|1.06|0.78|0.4193|0.3297|0.4011|0.432|0.3658|0.2318|0.5408|0.61|
2025-07-04 05:20:10|russ2000_1791|JAKK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||49.17|48.33|57.5|53.3334|55|40.42|57.5|53.3334|52.09|81.67|56.6667|71.6667|123.3334|198.7502|248.7502|186.875|215.625|147.5|94.0625|91.25|106.25|187|135|189.5|227.5|177.1|111.19|134.7|103.6|133.2|122.9|131.5|149.9|207.9|230|221.1|214.7|192.1|162.3|209.4|267.4|200.9|178.2|218.4|239|281.4|267.1|236.1|275.7|218.5|249.1|206.3|123.5|128.3|143.2|121.2|130.8|143.8|176.4|182.2|193.5|184.1|189.5|141.1|174.5|160.1|145.7|125.2|104.9|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|14.03|12.66|19.33|17.49|17.3|19.97|18.59|35.55|24.7|17.91|25.52|28.15|24.67|20.78|
2025-07-04 05:20:15|russ2000_1792|JONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:16|russ2000_1793|ALIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:17|russ2000_1794|USLM|price|0|||||||||||||||||||||||||||||1.426|1.15|0.9|0.8|0.776|0.6|0.55|1|0.7|0.7|0.75|0.75|0.676|0.95|0.9|1|0.95|0.976|1.2|1.2|1.2|1.35|1.55|1.75|2.276|2.75|1.826|1.75|1.276|1.826|1.626|1.476|1.55|1.8|1.4|1.45|1.526|1.526|1.2|1.4|1.6|1.35|1.3|1|0.988|0.988|1.02|1.132|0.988|0.886|0.77|0.74|0.79|0.68|0.964|1.35|1.628|2.3|1.91|2.27|3.15|3.36|6.83|5.294|5.51|6.578|6.14|6.03|6.15|7.4|7.154|6.07|6.1|7.914|7.702|4.79|5.472|8.484|7.184|6.906|7.734|7.704|7.732|8.426|8.102|8.202|7.98|12.022|11.978|9.334|9.642|9.424|10.638|10.45|11.72|12.234|11.26|12.96|11.626|14.572|12.9|11.624|9.13|10.992|12.002|11.798|13.2|15.15|15.796|15.694|16.8|15.42|14.636|16.78|15.79|14.2|15.424|16|15.3|18.06|14.77|16.888|18.02|22.8|26.742|27.818|24.16|25.804|23.208|21.12|20.44|28.152|30.538|41.778|40.2|46.07|59.628|72.836|97.66|132.74|88.38|99.8|
2025-07-04 05:20:22|russ2000_1795|MCHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|12.64|13.24|17.85|18.53|15.06|15.52|24.9|21.47|16.43|15.25|13.38|15.12|14.64|9.32|10.86|10.6|12.32|11.42|5.22|3.48|3.52|5.02|5.02|5.43|3.86|4.95|9.6|7.89|8.99|9.81|5.79|4.5|3.385|3.67|4.03|4.41|5.91|7.75|8.46|12.37|12.09|4.07|4.7|4.48|4.92|4.1|3.88|4.45|3.1|2.74|2.68|2.68|2.92|3.08|3.16|2.86|3.1|2.8|2.71|4.81|4.45|3.25|3.9|1.43|1.52|1.79|2.17|3.34|2.96|3|2.63|2.32|1.35|1.85|1.65|1.8|2.135|1.38|1.45|1.34|1.56|1.78|1.81|1.85|2.19|
2025-07-04 05:20:26|russ2000_1796|EPM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||17500|15000|8000|4000|4000|5000|3624|1000|3500|1372|400|360|480|300|300|400|1000|372|1400|280|360|248|200|140|150|2.4|1.2|0.84|1.2|1.8|1.24|0.88|1.01|2.3|2.23|2|2|1.7|1.7|1.5|2.65|2.9|2.89|3|2.56|3.04|3.12|5.05|4.55|6.1|3.05|1.2|1.88|2.6|2.97|4.37|4.64|5.01|6.01|6.52|7.8|7.1|7.06|8.05|9.3|8.34|8.08|8.13|10.15|10.91|11.26|12.34|12.73|10.95|9.18|7.43|5.95|6.59|5.55|4.81|4.86|5.47|6.28|10|8|8.1|7.2|6.85|8.05|9.85|11.05|6.82|6.75|7.15|5.84|5.47|2.61|2.8|2.24|2.85|3.38|4.96|5.68|5.05|6.79|5.46|6.96|7.55|6.31|8.07|6.84|5.81|6.14|5.27|5.31|5.23|5.18|4.7|
2025-07-04 05:20:30|russ2000_1797|OLBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:31|russ2000_1799|TRUE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.96|13.29|17.9|23.95|17.78|11.99|5.06|9.66|5.42|7.46|9.04|12.81|15.83|18.31|14.71|10.95|9.18|10.15|14.14|9.27|6.64|5.29|3.39|4.75|2.42|2.58|4.98|4.37|4.74|5.66|4.18|3.36|3.93|2.55|1.58|2.32|2.31|2.08|2.2|3.62|3.44|3.02|3.37|3.77|1.59|1.97|
2025-07-04 05:20:34|russ2000_1800|TAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:35|russ2000_1801|AE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:36|russ2000_1802|MNTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:37|russ2000_1803|FLXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:38|russ2000_1804|IVAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:39|russ2000_1805|UFPT|price|0||||||||||||||||||||||||||||||||||||||||||||5.5|4.5|3.25|2.5|3|3.63|3.88|2.63|4|3.75|6.13|6.13|5.13|4.5|4.13|3.88|4.19|4|4.25|2.75|3.13|3.63|3.5|3.38|2.75|2.75|2.88|2.06|1.69|1.84|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|3.51|2.37|3.47|6.01|5.29|5.62|4.68|5.11|5.14|7.35|7.79|10.01|6.8|5.29|4.49|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|66.17|79.57|85.84|117.89|129.84|193.85|161.45|172.04|252.2|263.87|316.7|244.51|201.71|244.16|
2025-07-04 05:20:43|russ2000_1808|ERII|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|20.51|20.65|19|23.79|21.18|21.87|27.52|20.98|18.66|15.15|12.53|17.53|14.7|16.6|12.21|
2025-07-04 05:20:47|russ2000_1810|AGTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:48|russ2000_1811|DGICA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9063|7.4531|7.5094|6.1313|4.9781|6.0525|5.7656|6.1988|6.1931|8.1394|8.6006|12.7013|11.0869|12.195|10.6875|12.2231|13.5225|14.565|16.0575|17.2575|18.375|19.27|19.83|20.07|17.56|15.15|16.98|17.81|17.07|16.32|17.91|16.31|16.34|15.11|15.44|15|14.51|12.61|13.39|15.57|13.18|12.55|12|14.38|14.12|14.14|14.09|14.22|14.36|14|13.78|16.04|15|15.24|15.36|15.84|15.72|15.25|13.79|14.14|14.15|16.19|16.37|17.32|17.21|16.11|16.56|17.6|15.83|14.2|14.16|13.5|13.45|15.03|14.46|14.8|13.73|13.68|14.06|14.2|15.06|15|14.48|14.18|13.68|16.11|13.74|13.94|15.18|15.15|14.44|13.87|14.04|13.05|14.68|15.56|19.41|19.07|
2025-07-04 05:21:00|russ2000_1812|III|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|7.45|7.57|7.55|6.85|5.25|4.8|4.98|3.21|2.95|3|4.07|3.13|3.6|2.05|1.34|1.92|2.2|1.78|1.25|1|1.21|1.35|1.25|1.15|1.83|1.92|3.93|4.12|4.82|5.14|4.15|4.38|4.09|4.6|4.3|3.48|3.9|3.71|4.2|3.72|3.06|4.15|3.68|4.18|4.12|4.12|4.91|4.24|3.69|3.15|2.75|2.27|2.33|2.03|2.15|3.11|4.06|5.78|7.11|7.68|7.42|6.66|5.17|4.64|4.89|5.11|4.54|4.92|4|3.04|3.37|3.35|3.66|4.75|
2025-07-04 05:21:03|russ2000_1814|PCYG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:04|russ2000_1815|NVTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:05|russ2000_1818|HNRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.06|0.06|0.09|0.09|0.07|0.08|0.75|0.75|0.75|1.75|1.75|1.75|1.5|1.375|1.25|0.875||0.75|1|1|0.6563|1.375|3|2.75|2.0625|4.1875|5|4.25|1.75|1.8|1.35|1.05|0.7|1.01|1.25|1.03|1.2|1.5|3|2.5|2.1|2.1|2.06|3|3.25|4.1|3.9|3.25|3|2.5|3.25|3.05|3.5|4.35|3.5|5.5|3|3.75|5.5|6.4|7.85|8.4|8.95|11.63|10.49|11.6|9.59|8.56|9.93|8.84|8.48|8.33|8.26|6.9|8.05|7.3|8.06|8.55|9.49|11.84|11.01|11.69|8.34|6.95|4.56|4.57|4.62|7.88|9.09|8.01|7.77|5.72|6.09|6.87|7.14|6.22|5.07|5.26|5.63|3.62|2.97|0.9489|0.655|0.6519|1.47|1.87|2.695|2.96|2.46|3.5|5.41|5.62|9.99|9.19|8.57|14.42|8.84|5.33|7.77|9.43|11.45|12.28|15.83|
2025-07-04 05:21:11|russ2000_1821|SYX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:12|russ2000_1822|EGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.5938|0.625|0.25|0.25|0.375|0.375|0.55|1.1|0.84|0.55|0.47|1.03|1.2|1.47|1.25|0.97|1.03|1.4|1.95|1.9|5.04|3.88|3.83|3.46|4.04|4.24|6.66|9.76|7.18|6.75|5.18|4.83|4.57|4.65|4.97|8.47|6.84|7.44|5.29|4.23|4.6|4.55|4.94|5.6|5.74|7.16|7.76|6.02|4.86|6.04|9.45|8.63|8.55|8.65|7.59|5.72|5.58|6.89|8.55|7.23|8.5|4.56|2.45|2.14|1.7|1.6|0.94|1.06|0.9292|1.04|0.9171|0.935|0.82|0.6971|0.8616|2.73|2.73|1.47|2.24|1.67|2.03|2.22|0.902|1.24|1|1.77|2.24|3.25|2.94|3.21|6.53|6.94|4.36|4.56|4.53|3.76|4.39|4.49|6.97|6.27|5.74|4.37|3.76|3.61|
2025-07-04 05:21:17|russ2000_1825|AIQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.03|14.98|15.8333|12.86|15.64|15.96|15.89|17.9|15.5903|20.6635|23.3253|27|28.05|30.7|30.52|32.01|28.01|21.32|19.43|19.91|23.48|27.66|26.66|31.36|34.01|35.64|37.23|39.41|36.54|43.1|
2025-07-04 05:21:18|russ2000_1826|NSTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:19|russ2000_1828|TSQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|12.1|13.39|12.98|13.58|9.55|11.88|11.35|7.48|9.51|10.4|11.91|9.89|10.41|7.86|7.99|6.62|7.9|4.04|5.72|5.25|7.02|9.97|4.83|4.65|4.66|6.9|10.73|12.75|12.94|12.66|12.89|8.08|7.52|7.2|8.36|11.96|8.71|10.89|10.94|10.3|10.19|9.39|8.09|7.45|
2025-07-04 05:21:22|russ2000_1830|DERM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|5.7|4.74|3.41|2.61|1.16|1.37|1.97|2.7|5.76|3.3|4.98|5.2|3.91|6.48|6.95|
2025-07-04 05:21:24|russ2000_1831|CUI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:25|russ2000_1832|MOBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:26|russ2000_1833|TTOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106600|90450|94000|80050|87050|43800|54800|45050|41950|36450|28050|28100|17350|22450|20300|32500|39600|37950|14900|13150|8500|14150|5850|3247.5|6350|6450|5750|7725|6150|4700.5|2393.5|2174.5|830|499|106|46.94|7.11|18.09|5.16|3.05|5.43|2|0.425|0.1101|0.1514|
2025-07-04 05:21:29|russ2000_1834|MSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:30|russ2000_1835|ISRL|price|0.022727272727273||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|10.295|10.45|10.6|10.79|10.91|11.09|11.24|11.46|12.07|12.6|
2025-07-04 05:21:32|russ2000_1836|BPTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2400|2200||3000|3400|2440|1400|2400|3480|3600|11040|5600|800|680|1000|1440|1720|1880|1720|1520|1480|1600|1254.4|1360|1160|1240|1260|1640|1280|2200|1960|3280|11120|10400|13560|8720|10800|7160|5000|4280|5480|9480|8720|5520|5200|3296.8|1610.4|1520|880.4|800|644|246|92|407.8|268.4|192.4|155.4|101.4|100.8|86.4|74.8|137.4|139.8|105|86.4|76.8|77.6|62.6|27.4|32.8|31.6|7.22|8.442|4.04|2.3|0.9275|1.26|0.18|0.175|
2025-07-04 05:21:35|russ2000_1837|PLPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||17.375|16.5|16.75|17.25|16.813|16.969|17.5|20|19.75|||25.5|24.75|25.313|32|29.75|28|21|19|15.75|16.125|14|15.375|16|13.5|14|19.5|19|19|19.05|18.499|16.8|16.67|14|15.25|18.87|30.84|25.49|23.3|30.18|28.98|29.99|40.8|47.2|42.79|33.92|37.9|36.032|35.25|36.05|48.01|52.02|59.97|48.68|40.31|58.34|46.04|37.64|44.06|40.05|43.8|38.15|27.95|34.87|58.525|69.17|71.18|45.8|59.66|65.5|57.91|54.31|59.42|69.97|66.31|71.93|73.16|68.55|53.83|52.76|54.63|42.13|37.72|37.15|42.1|36.52|40.39|42.17|58.12|52.15|46.42|67.3|71.05|65.09|88.78|70.28|54.25|53.09|55.52|54.59|60.35|49.83|50.01|48.72|68.44|68.75|74.2|65.04|64.7|63.42|61.5|71.15|83.29|128.04|156.1|162.58|133.86|128.67|124.54|128.08|127.79|140.09|159.81|
2025-07-04 05:21:39|russ2000_1838|ACRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:40|russ2000_1841|SHLO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:41|russ2000_1844|CTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:42|russ2000_1846|HIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:43|russ2000_1847|QUIK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.3185|230.9986|474.3172|311.4981|230.9986|97.1594|77.8395|84.2795|59.3596|69.9996|69.1596|50.8197|34.9998|14.8399|14.6999|45.0797|93.9394|69.5796|53.3397|48.8597|33.5998|39.7598|47.8797|51.7997|49.2797|55.2997|80.3595|68.4596|49.5597|41.5798|39.0598|37.0998|45.6397|46.1997|41.9997|23.5199|14.6999|8.8199|24.9199|19.8799|23.7999|29.5398|40.4598|41.0198|71.6796|89.5995|68.5996|47.1797|32.7598|36.3998|38.2198|35.1398|39.1998|30.3798|34.4398|30.9398|36.8198|55.2997|72.9396|72.3796|41.8597|43.9597|27.0198|22.2599|22.2599|15.8199|14.8399|13.5799|10.6399|19.4599|24.9199|20.4399|23.5199|24.3599|21.2799|16.0999|13.9999|10.2759|8.5483|8.057|4.921|6|2.84|3.08|3.11|3.79|6.92|7.23|5.36|5.11|5.5|8.48|6.47|5.14|5.94|9.19|8.6|13.86|16.03|10.39|7.67|11.3|5.11|6.16|
2025-07-04 05:21:48|russ2000_1850|FRBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:49|russ2000_1852|BEBE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:50|russ2000_1853|IHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:51|russ2000_1855|HMTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:52|russ2000_1856|CYTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:53|russ2000_1857|WK|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|119.98|68.4|64.73|82.55|98.04|98.17|99.33|104.18|84.37|73.49|80.48|111.13|78.73|67.18|
2025-07-04 05:21:56|russ2000_1858|MNI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:57|russ2000_1859|ZEUS|price|0|||||||||||||||||||||||||||||||||||||||||||||13.13|10.5|13|10.5|10.25|9.25|9.63|8.75|10.63|27.88|26.88|25.38|17|15.38|16.5|15.56|13.88|12.5|6.69|5|7|6.63|5.75|4.75|4|3.5|2.5|1.97|2.31|3.95|3.29|2.55|6.05|6|2.82|3.2|3.55|4.09|4.35|8.21|14|20.42|18.9|26.51|17.88|13.31|17.47|24.85|30.18|35.39|24.86|22.23|30.99|28.66|27.16|31.71|45.1|75.92|29.49|20.37|15.17|24.47|28.69|32.58|32.65|22.97|22.99|28.68|32.81|27.53|16.94|23.32|24|16.42|16.88|22.14|23.9|24.5|27.78|28.98|28.7|24.75|20.57|17.78|13.46|17.44|9.95|11.58|17.31|27.31|22.1|24.23|18.56|19.48|22|21.49|20.51|20.41|20.87|14.27|15.87|13.65|14.4|17.92|10.35|11.75|11.36|13.33|29.45|29.39|24.36|23.5|38.46|25.75|22.81|33.58|52.21|49|56.21|66.7|70.88|44.83|39|32.81|31.52|32.59|
2025-07-04 05:22:01|russ2000_1861|LPG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|23.46|18.13|13.58|12.89|16.68|9.99|11.59|9.36|7.26|5.84|8.21|10.53|8.26|7.34|8.1|7.49|7.96|7.96|5.83|6.42|8.64|10.55|15.48|8.71|7.74|7.71|11.66|13.22|14.26|12.45|12.75|14.11|15.44|13.57|19.62|20.74|24.06|29.06|45.83|37.45|41.8|33.97|23.91|22.5|24.57|
2025-07-04 05:22:04|russ2000_1862|FLKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:05|russ2000_1863|FRSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.73|27.05|20.78|13.15|13.5|14.71|15.36|16.7|19.295|23.73|18.09|12.69|11.44|15.94|14.53|14.87|
2025-07-04 05:22:08|russ2000_1864|CSLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:09|russ2000_1865|PZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:10|russ2000_1866|TBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:10|russ2000_1867|RBCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.1|82.7|129.2|99.5|115.1|88.6|47.4|45.7|39.2|27.4|10.3|12.3|7.8|6.8|6|5.2|8.55|9.31|8.24|8.02|7.19|7.8|8.65|7.93|8.07|8.39|9.08|8.32|7.51|8.02|8.61|9.33|10.36|9.845|10.15|9.1|8.92|9.1|2.24|1.41|1.52|1.25|1.39|0.78|0.74|0.73|1.38|1.65|2.15|2.3|
2025-07-04 05:22:22|russ2000_1869|TZOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|4|4.5|4.01|4.95|7.7|7.93|17.41|56.43|106|45.05|33.05|23.41|23.16|17.35|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|6.57|5.9|4.71|4.34|5.24|9.28|6.01|9.41|10.6|7.81|12.56|19.97|13.62|12.24|
2025-07-04 05:22:28|russ2000_1870|SPWH|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|4.19|5.07|5.04|5.28|5.09|5.26|4.63|4.35|6.65|6.42|7.51|15.96|14.55|17.54|17.6|17.67|17.26|10.65|10.07|9.38|8.84|9.43|6.03|5.96|4.94|3.85|3.35|2.62|2.42|2.04|1.64|3.5|
2025-07-04 05:22:31|russ2000_1871|SIEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:32|russ2000_1872|PFMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:33|russ2000_1873|TRXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:34|russ2000_1875|GAIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.38|15.88|17.5|18.5|18.31|15.44|10.88|14.2|15.74|21.8|18.42|14.64|11.47|10.37|5.37|5.92|5.77|5.95|5.57|6.78|5.97|6.15|5.54|6.96|10.32|13.51|16.11|14.02|12.91|13.68|15.74|18.23|24.03|29.68|17.32|13.51|10.6|4.62|3.28|5.47|6.98|7.69|8.3|6.07|6.69|7.7|6.6|4.97|3.39|3.24|3.98|3.9|3.49|3.16|4.2|4.46|5.01|6.62|7.25|7.68|7.34|7.13|7.29|6.54|6.15|6.24|6.4|7.74|7.2|8.65|9.95|11.2|12|12.4|15.5|20.25|15.4|10.36|9.15|7.58|6.535|7.99|8.88|8.38|9.83|9.88|11.89|10.99|9.48|8.57|4.92|4.25|2.43|2.38|2.78|2.31|2.72|2.7|3.08|4.41|4.87|4.49|3.85|4.39|
2025-07-04 05:22:38|russ2000_1876|PRGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:39|russ2000_1877|ENZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:40|russ2000_1879|NNVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6563|7.6563|8.4|5.81|62.3001|245.0002|119.0001|94.5001|51.8001|66.2901|65.1001|45.5|29.4|37.8|98.0001|63.7001|54.6001|46.9|39.55|57.4001|57.0501|119.0001|151.2002|70.0001|91.0001|88.2001|91.7001|67.2001|46.2|50.6801|40.95|46.13|34.93|47.6|42.7|92|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|2.67|5.68|7.51|3.96|3.52|4.66|4.24|5.04|4.09|2.23|2.2|1.59|1.29|1.2|1.09|1.46|1.1|1.13|2.03|1.45|1.49|1.21|1.34|
2025-07-04 05:22:43|russ2000_1880|CIDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:44|russ2000_1882|LWAY|price|0||||||||||||||||||||||||0.8125|0.8907|0.8125|0.8125|0.75|0.7188|0.8125|0.4063|0.625|0.5313|0.4375|0.6563|0.75|0.8438|0.75|0.9375|0.5|0.4688|0.4375|0.5|0.3438|0.375|0.2813|0.3438|0.39|0.485|0.875|0.5315|0.469|0.4375|0.922|0.9065|0.9375|0.875|1.0315|1.4535|2.125|2|1.5|1.2815|1|1|1.6875|1.9063|1.8125|1.625|1.6875|1.375|1.3125|1.719|1.8325|1.975|1.6875|1.875|1.525|1.375|1.7617|1.65|2|3.437|3.3775|10.65|7.58|5.24|4.57|4.245|6.25|6.215|6.22|6.1258|6.42|6.8494|9.35|9|11.29|16.83|11.83|10.68|11.89|11.7|8.98|8|12.9|10.99|11.88|11.87|9.74|10.52|9.55|10.42|11.18|10.67|9.64|9.25|10.37|9.5|8.74|13.9|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|7.22|4.97|5.72|5.55|6.04|6.55|10.34|13.41|17.22|12.77|25.92|24.8|24.45|24.65|
2025-07-04 05:22:49|russ2000_1884|MPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0444|1.0711|1.8889|1.7778|1.9778|3.3111|4.4444|4.3111|4.5956|4.4|4.8222|6.7556|8.1778|8.7|12.0333|10.88|17.3333|17.32|14.74|10.9|10.79|10.71|9.15|8.78|11.74|9.89|8.18|9.21|7.63|8.38|7|7.87|5.07|4.08|3.95|5.53|4.72|6|6.13|6.28|6.45|7.81|6.03|3.64|5.32|6.02|5.72|5.98|5.83|7.02|7.34|8.84|10.16|8.23|7.91|7.89|8.03|8.57|6.54|6.81|6.03|7.54|8.24|8.93|14.49|10.94|14.01|16.98|14.87|13.97|16.46|23.13|15.83|13.19|15.89|15.31|15.17|7.92|13.41|21.2|15.38|16.92|15.48|11.91|12.42|12.81|8.77|8.78|11.89|12.58|16.71|13.59|12.25|10.41|9.96|9.75|9.11|8.44|8.54|
2025-07-04 05:22:53|russ2000_1886|NICK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:54|russ2000_1887|SAMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.83|13.28|16.5|17.54|17.13|13.62|15.66|14.25|14.06|10.635|11.73|12.84|12.17|11.68|13.1|13.05|13.4|13.85|16.25|15.15|16.2|14.2|13.16|14.25|13.74|12.62|12.58|9.28|12.71|10.3|14.46|14.05|15.52|15.85|16.72|21.66|16.64|16.91|17.94|18.02|20.38|16.2|17.1|15.74|15.13|17.19|18.37|16.47|15.85|
2025-07-04 05:22:56|russ2000_1892|NYNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:57|russ2000_1893|ONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:59|russ2000_1896|SHOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:00|russ2000_1898|GFN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:01|russ2000_1903|STRL|price|0.14071294559099|||||||||||||||||||||||||||||||||||||||||||||||4.25|3.25|3.38|2.25|2.125|1.313|1.188|1.25|1.125|1.125|1|0.875|1.125|1|0.875|0.625|0.437|1.25|0.937|1|1.062|1.218|1.093|1.08|1.156|0.781|0.75|1.35|1.35|1.62|1.7|1.85|1.95|1.65|1.55|2.35|3.3|4.63|3.8|3.38|4.85|7|6.99|12.74|18.95|21.69|27.75|26.38|20.93|19.06|20.66|19.57|24.86|18.22|20.08|20.63|13.21|17.84|18.77|15.93|16.13|15.72|17.5|12.39|12.2|16.88|14.99|12.8|12.45|9.75|9.79|9.93|8.9|10.89|10.12|9.82|9.6|8.67|7.68|8.87|8.82|4.52|4.39|4.69|3.87|5.15|5.24|5.82|7.28|9.25|9.51|12.78|17.85|11.46|11.13|13.43|11.36|12.52|13.56|12.52|16.245|9.5|9.88|10.3|14.7|23.2|20.85|21.96|24.04|26.8|22.89|25.71|26.99|37.88|36.92|59.99|72.85|110.31|101.6|116.36|154.45|113.21|149.43|237.07|
2025-07-04 05:23:06|russ2000_1904|CCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|17.78|17.28|19.66|21.22|19.85|17.63|16.35|16.84|21.15|21.4|25.4|24.7|24.65|30.8|29.5|31.05|26.1|17.33|23.97|25.2|29.82|27.35|17.28|30.09|42.33|45.82|60.32|66.54|63.56|81.94|55.95|44.39|44.6|48.52|61.77|74.74|66.27|91.64|94.59|79.91|101.08|73.59|66.87|55.8|
2025-07-04 05:23:09|russ2000_1906|AINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:10|russ2000_1911|ICD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:11|russ2000_1912|AMBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5|77.8|54.6|41.9|35.7|38.5|37.7|30.2|34.9|44.9|52.9|64.3|82.4|117.5|110.4|60.5|44|11.2|6.712|3.253|3.76|3.3|1.48|1.9901|3.89|3.94|1.26|3.12|9.36|12.1|11|
2025-07-04 05:23:13|russ2000_1913|OFLX|price|0.02212389380531||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04|13.5|15.88|17.05|19.85|23.13|22.5|22.01|19.36|15.81|16.79|14.92|13.74|19.03|16.11|17.5|17.2|15.76|10.5|11.86|14.2|14.27|13.23|13.85|13.49|11.7|12.96|12.02|9.99|12.81|16.6|13.26|18.01|20.55|21.39|20.81|16.94|22.84|26.7|29.59|38.42|39|35.05|34.99|35.86|38.53|45.86|57.5|69.6|66.55|65.37|66.97|84.31|60.56|75.8|88.2|71.31|94.03|77.1|81.9|115.5|162.18|157.06|167.01|156.82|139.56|123.36|119.8|114.99|87.76|108.87|111.5|98.32|72.51|69.62|67.5|51.64|48.56|35.36|31.04|36.35|
2025-07-04 05:23:17|russ2000_1914|KIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:18|russ2000_1918|PRKR|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|0.2501|0.145|0.1682|0.23|0.1215|0.0899|0.08|0.162|0.1637|0.1201|0.45|0.8775|0.5465|0.259|
2025-07-04 05:23:23|russ2000_1919|TRUP|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|97.97|60.75|59.71|47.76|37.64|21.89|27.56|30.67|27.74|29.66|42.7|49.73|36.25|56.45|
2025-07-04 05:23:25|russ2000_1923|AMRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:27|russ2000_1925|DRNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:28|russ2000_1927|PTIE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:28|russ2000_1928|MDLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:29|russ2000_1929|CARA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:30|russ2000_1930|ATNM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.3|3.3|3.3|3|3|45.0005|45.0005|96.001|147.0015|159.0016|241.5024|310.5031|190.5019|176.7018|86.1009|77.1008|67.9507|94.2009|61.5006|53.1005|52.5005|27.8973|42.3004|35.4004|18.0002|21.1172|11.8801|18.6842|21.9002|12.0001|16.5002|7.5001|6.5701|6.9301|5.4001|11.9401|9.57|10.72|8.76|7.98|8.1|6.1|5.17|5.03|7.66|9.71|9.43|7.27|6.26|5.75|8.21|7.16|1.82|1.22|1.61|1.7|
2025-07-04 05:23:34|russ2000_1931|GNCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:35|russ2000_1932|FSAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:35|russ2000_1934|FIVN|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|110.64|93.6|77.65|65.55|65.05|78.47|63.5|80.64|62.3|43.19|28.755|41.42|27.75|26.99|
2025-07-04 05:23:38|russ2000_1935|AKBA|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|2.44|0.3503|0.3042|0.4116|0.5993|0.93|1.15|1.2|2.24|0.9892|1.33|1.95|1.91|3.67|
2025-07-04 05:23:41|russ2000_1937|RYI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|13.65|9.85|7.32|9.1|5.18|4.65|5.56|17.5|11.25|13.35|12.6|9|9.7|10.15|8|11.55|11.45|6.29|8.56|7.48|8.48|11.83|5.32|5.63|5.53|11.67|16.58|14.43|22.73|25.47|35.6|22.16|25.84|30.53|35.62|40.49|28.08|35.52|32|19.66|19.46|18.51|23.35|20.11|
2025-07-04 05:23:45|russ2000_1939|MIND|price|1|||||||||||||||||||||||||||||||||||||||||||||||27.5|26.3|31.3|37.5|41.3|53.8|73.8|60.3|60|86.3|66.3|146.3|261.3|180.6|116.9|81.3|70|40.6|45|43.1|37.5|36.3|43.8|50.6|49.4|53.8|65|49|50.4|42.5|37.5|20.9|13.5|14.4|14.5|18.5|20.7|37.3|41.2|44.4|74|61.8|73|88.1|118.9|255.4|160.8|133.5|112.9|134.9|141.9|182.7|217.4|168|187|153.8|54.6|36.2|45|44.7|72.5|74|73.1|73.5|86.455|110.2|159.8|181.6|145.8|219.7|237.6|176.7|135.5|148.2|148.5|169.3|166.4|151|138|129.7|102|56.1|49|41.3|44.4|27.3|37.2|33.6|29.6|48.55|46.6|39.7|31.4|37.6|32.5|38.6|40|39.8|37.3|41.6|23|28.4|9.65|22.8|20.5|21.4|23.2|19.8|17|13.8|10.2|8|6|6.55|4.901|7|4.6698|6|6.1|4.5|3.58|9.27|6.71|8.15|
2025-07-04 05:23:50|russ2000_1940|GALT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|17.46|18|24|35.3999|22.98|26.9399|24.48|13.02|11.4|16.74|16.92|16.92|18.06|21.9|19.44|5.16|2.94|4.2|4.2|3.96|4.14|2.58|1.86|1.2|0.9|1.32|1.8|2.04|2.034|2.64|4.56|4.464|4.68|6.3|6.9|5.43|5.28|4.5699|2.05|2.2|2.21|3.62|3.97|9.12|7.74|15.42|14.64|5.05|3.7|3.54|3.05|2.07|1.62|1.42|1.41|2.47|0.978|2.03|2.37|2.23|2.35|3.78|7.96|5.77|3.61|5.11|4.07|3.63|2.88|1.92|2.72|3.3|2.46|2.03|3.23|3.95|2.3|1.7|1.22|1.58|1.19|1.99|1.42|1.81|1.71|2.41|2.42|2.71|1.04|1.52|2.42|
2025-07-04 05:23:54|russ2000_1941|SFBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3883|14.9217|14.4|16.175|16.495|18.785|20.33|24.645|21.5|23.225|25.73|37.83|35.73|36.31|38.49|41.5|41.08|42.41|39.03|32.01|33.76|32.72|32.66|37.68|29.32|35.76|33.74|39.985|62.38|68.22|79.05|88.12|95.27|78.23|81.56|68.95|55.06|42.87|51.16|69.44|66.19|60.73|79.09|85.64|83.91|76.95|
2025-07-04 05:23:57|russ2000_1942|SALM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.875|25.5|22.625|11.9375|9.2813|12.6875|14.9375|16.25|21.88|19.5|23|23.7|24.87|22.42|24.97|16.3|20.23|19.39|27.12|27.5|27.13|25.32|24.95|20.6|19.84|18.44|17.49|15.01|13.01|11.31|11.95|12.5|11.09|8|6.59|4.01|1.97|1.25|0.75|0.558|0.96|2.26|5.99|3.58|3.71|2.9799|3.17|3.75|3.55|2.25|2.57|4.71|5.47|5.24|5.46|7.93|7.49|8.28|8.7|9.99|9.46|7.61|7.82|6.16|6.33|6.12|4.98|5.76|7.22|5.88|6.25|7.45|7.1|6.6|4.5|3.6|5.15|3.4|2.09|2.555|2.43|1.53|1.44|0.8601|1.13|0.9157|1.04|2.94|2.55|3.71|3.06|3.39|2.12|1.74|1.05|1.09|0.9578|0.59|0.39|0.375|0.23|0.2555|0.63|0.53|0.8502|
2025-07-04 05:24:01|russ2000_1944|AJX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:02|russ2000_1947|ARDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.73|13.95|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|1.07|0.5725|1.15|2.39|4.22|3.36|4.14|6.52|7.41|6.5|6.65|5.21|4.93|3.68|
2025-07-04 05:24:04|russ2000_1948|EYES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:05|russ2000_1949|NES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:06|russ2000_1950|VCYT|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|30.89|19.83|16.95|23.87|20.58|25.35|22.86|28.43|21.72|21.99|33.77|40.12|30.12|26.88|
2025-07-04 05:24:09|russ2000_1951|ATEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.66|12.74|9.11|4.21|4.33|6.44|5.81|6.76|6.03|6.2|10.59|8.64|9.01|8.4|6.71|7.68|5.71|6.21|6.1|6.06|7.09|6.68|7.1|6.87|4.9|6.86|6.37|9.82|9.61|11.26|13.41|16.77|13.98|14.16|13.56|16.34|15.24|14.24|14.97|13.32|13.68|13.58|14.19|18.58|17.27|19.12|
2025-07-04 05:24:12|russ2000_1952|PATI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:12|russ2000_1953|OHRP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:13|russ2000_1956|NL|price|0||||||||||||||||||||||||||||18.221|15.3973|13.6166|8.6087|8.717|11.1372|13.9215|12.5933|8.9924|7.2215|7.8216|5.7556|4.3486|5.1652|3.5222|4.7028|4.2306|6.3951|8.3628|10.8224|12.4261|12.7901|13.164|16.2336|11.9342|13.0361|12.0522|10.3305|10.7043|9.8385|14.2659|15.7417|13.4099|17.1584|19.6771|19.0671|13.9609|8.8547|10.9503|12.4261|14.8169|12.7901|15.0038|20.8479|23.8585|16.5288|13.6264|14.748|15.0235|16.332|15.0038|14.2757|16.7255|15.8401|16.7255|16.0073|11.5111|13.6756|14.5|18.31|22.1|23.1|15.39|18.79|14.09|10.63|10.75|9.94|10.34|10.9|10.02|11.33|11.43|10.92|9.53|10.27|13.4|10|7.38|6.7|6.94|8.58|6.1|9.08|11.16|14.85|18.36|12.53|12.97|14.9|12.47|11.49|11.45|12.43|11.3|11.35|11.18|10.84|9.29|7.36|8.6|7.75|7.41|2.99|3.04|2.26|2.57|3.93|8.15|6.45|7.05|9.15|14.25|7.85|8.7|6|3.51|3.88|3.65|3.76|3.91|2.98|3.41|4.25|4.78|7.45|6.5|5.76|7.4|7.19|9.87|7.73|6.81|6.06|5.53|4.75|5.61|7.33|6.03|7.43|7.77|7.9|6.4|
2025-07-04 05:24:18|russ2000_1959|EOX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:19|russ2000_1960|MBII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:20|russ2000_1961|ADMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:21|russ2000_1963|MPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:22|russ2000_1965|TIPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.9867|6.94|7.0333|7.2|7.6533|4.8733|4.0133|3.52|5.1133|4.8933|5.9467|5.82|4.52|4.54|5.15|6.85|5.85|6.75|6.8|7.15|7|6.76|6.9|7|7.88|7.55|7.5|10.12|8.26|7.8|6.63|7.05|6.03|6.5|5.88|5.15|5.77|6.9|7.1|6.85|6.55|6.55|6.25|6.7|6.6|5.02|6.33|6.35|7.21|7.98|5.12|5.84|4.94|5.01|8.76|9.7|9.99|13.14|13.18|10.27|10.31|14.35|14.4|13.7|16.78|18.19|16.97|16.09|19.47|20.35|24.99|22.7|
2025-07-04 05:24:25|russ2000_1966|AKAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:26|russ2000_1968|HIVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.002|0.002|0.002|1.952|2.96|1.421|1.17||0.661|0.35|0.232|0.19|0.2005|0.2315|0.2075|0.156|0.165||||0.08|0.125|0.13|0.121|0.1375|0.105|0.11|0.364|0.36|0.354|0.58|7.2225|14.15|5.35|2.575|2.409|1.1524|1.917|1.95|0.785|0.399|0.6845|1.208|1.3975|10.0825|16.5|13.725|13.3|13.95|11.35|3.16|3.72|1.5|2.91|4.35|2.99|5.72|3.24|3.17|3.35|2.97|1.5|1.85|
2025-07-04 05:24:29|russ2000_1970|XXII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1339.3992|7452.4173|894290.0802|931552.1669|447145.0401|670717.5602|439692.6228|380073.2841|208667.6854|566383.7175|737789.3162|529121.6308|857027.9935|1490483.467|2004700.2632|2287892.1219|1997247.8458|1177481.939|693894.5781|670792.0843|673698.5271|1006076.3403|575401.1425|584567.6158|901742.4976|849575.5762|730336.8988|1333982.703|2213367.9485|1922723.6725|1803484.9951|1870556.7511|2027057.5152|1758770.4911|1408506.8764|1468126.215|1669341.4831|834670.7415|519731.585|557366.2925|433954.2614|1639531.8137|2526369.4766|3651684.4942|2176105.8619|2287892.1219|1706603.5698|1721508.4044|760146.5682|643441.7127|650148.8883|284756.8664|61110.1277|9027.4067|6458.794|2078.9243|854.2376|117.9631|42.5503|7.25|
2025-07-04 05:24:32|russ2000_1971|CRCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:33|russ2000_1974|SPKE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:34|russ2000_1977|ASPN|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|35.71|14.71|10.15|10.87|7.21|7.18|8.5|17.19|17.35|24.72|28.54|12.47|6.58|6.07|
2025-07-04 05:24:37|russ2000_1978|RVLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:38|russ2000_1979|SIF|price|0|||||||||||||||||||||||||||||||||||||6.71|4.67|4.25|4.17|3.69|3.21|3.04|3.33|3.75|2.69|3.25|3.94|3.38|4.38|4.44|5.38|6.94|8.63|10|10.38|11.88|14.25|20.75|19.13|23.13|21.13|12.5|12.44|7.63|8.25|7|7.13|5.88|6.25|5.81|4.75|4.6|5.55|4.6|5.57|5.67|5.15|2.85|2.5|1.5|2.01|2.3|4.1|4.05|3.68|3.35|5.74|4.45|3.65|3.55|3.9|4.7|4.82|4.2|5.18|9.65|18.68|15.75|16.8|10.4|10.1|8.03|5.95|5.8|10.54|14.7|14.4|17.07|10.95|11.87|16.31|17.65|16.35|18.34|19.91|18.72|22.98|18.2|15.75|18.41|16.18|18.4|28.07|30.53|31.2|30.1|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|4.9584|3.1|3.07|2.1597|3.006|2.46|3.67|4.54|3.18|3.1|4.65|3.545|2.76|3.73|
2025-07-04 05:24:44|russ2000_1981|VTNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:45|russ2000_1989|GLRI|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|0.02|0.013|0.0101|0.01|0.0071|0.0033|0.0025|0.0038|0.0042|0.0022|0.0037|0.0032|0.0041|0.0048|0.0169|0.012|0.0001|0.0001|0.0003||0.0001|0.0001|0.0001|0.0002|0.0002|0.0003|0.0001|0.0002|0.0004|0.0001|0.0002|0.0001|
2025-07-04 05:24:48|russ2000_1990|ARCW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:48|russ2000_1991|QRHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.36|1.08|2|2.72|2.408|2|2.4|2.72|1.9992|3.04|2.4|4.08|5.2|3.44|21.68|22.4|23.84|19.2|17.2|17.68|44.8|12.56|11.2|10.08|9.6|4.96|5.8296|3.6016|3.0816|2.13|2.06|2.2|2.51|1.2201|2.14|2.29|1.93|2.55|1.38|1.65|2.4|2.51|2.33|1.2|1.44|1.94|1.91|3.97|5.98|5.75|6.15|6.22|4|7.42|6.25|6.13|6.33|7.51|7.03|8.85|8.67|8.48|6|2.69|2.18|
2025-07-04 05:24:52|russ2000_1992|PFIE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:53|russ2000_1993|SPDC|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|0|0|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0|0|0|0.0001|0.0001|0|
2025-07-04 05:24:57|russ2000_1995|HEAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:58|russ2000_1998|TSRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:59|russ2000_2_0000|AAXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:00|russ2000_2_0001|ABEO|price|0|||||||1250000|1468750|1375000|1312500|1937500|1750000|1656250|2375000|1500000|1656250|2187500|1812500|1781250|781250|1062500|906250|750000|687500|1031250|937500|812500|296875|265625|429687.5|187750|136718.75|234375|328125|496250|750250|656500|476562.5|406250|343750|343750|265625|195312.5|156250|132812.5|109375|85937.5|70312.5|54687.5|78125|42968.75|132812.5|304687.5|203125|132812.5|93750|93750|46875|25000|68750|33750|18750|13868.75|14062.5|22656.25|12500|8981.25|12500|43362.5|21875|43362.5|31250|18437.5|27187.5|16875|27750|23000|9687.5|9062.5|9375|12562.5|18812.5|26562.5|32750|40125|40937.5|36812.5|22125|15562.5|11562.5|5500|3250|1625|1537.5|1375|3500|8437.5|6250|5562.5|4062.5|1875|3500|3500|1237.5|2062.5|2812.5|3562.5|4112.5|3137.5|2450|2437.5|3100|2762.5|2562.5|2562.5|1800|1412.5|812.5|562.5|300|612.5|596.125|562.5|312.5|687.5|368.75|343.75|86.25|78.5|126.5|101.25|84|64|59|150|121.25|125|160|426.25|396.25|358.75|400|320|178.5|184|119.5|56.5|81.75|52.5|72.875|25.5|39.25|47|39|28|8.425|7.875|5.2|3.04|3.08|2.82|4.03|4.21|5.01|7.25|4.24|6.32|5.57|4.76|5.68|
2025-07-04 05:25:06|russ2000_2_0002|ABR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|19.95|20.93|24.54|24.99|28.69|28.4|25.77|26.6|24.27|25.75|29.73|30.44|26.14|18.89|17.19|15.07|10.3|10|3.14|0.75|1.8|2.93|1.68|3.26|5.26|4.9|5.6|5.65|4.46|3.77|3.41|5.72|5.04|6.05|5.85|7.81|6.47|6.91|6.6|6.79|7.09|6.65|6.71|6.98|6.89|6.32|7.09|6.8|6.79|7.59|7.28|8.19|8.4|7.93|8.65|8.75|10.13|11.33|9.96|12.97|12.27|13.01|14.61|6.84|9.97|11.51|13.94|15.9|18.14|18.34|17.42|17.42|12.93|12.12|13.4|10.94|13.44|14.84|15.49|13.39|14.1|15.66|13.76|11.76|10.12|
2025-07-04 05:25:10|russ2000_2_0003|ABTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:11|russ2000_2_0004|ABUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.218|6.3605|4.7975|4|5.25|3.613|1.2995|2.5|5.015|5.475|4.6045|4.457|7.666|6.506|4.57|3.1088|2.55|1.97|1.65|2.51|1.98|3.7|4.94|4.35|4.71|6.13|8.28|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|3.02|2.71|1.96|2.32|2.96|2.24|1.99|2.54|2.55|3.1|4.14|3.21|3.28|3.09|
2025-07-04 05:25:14|russ2000_2_0005|AC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0527|30.0627|27.7265|27.8955|34.4568|33.5521|36.5842|32.6574|36.4848|33.9995|35.8883|38.6719|38.1748|33.4925|39.328|35.0334|35.5205|38.9702|30.4206|36.4749|36.58|36.06|36.49|39.34|36.75|44.64|41.91|36.19|36|40.52|36.53|35.2|36|35.3|32.61|34.14|34.88|34.99|38.31|37.32|
2025-07-04 05:25:17|russ2000_2_0006|ACBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:18|russ2000_2_0007|ACIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:19|russ2000_2_0008|ACMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.29|1.75|4.2967|3.9767|3.7633|3.4733|5.0267|5.2133|4.86|6.3367|9.9667|21.0667|22.9967|22.8433|26.37|35.2533|34.79|26.1733|23.02|15.51|12.54|7.2|11.01|12.77|17.62|19.79|28.7|22.37|19.49|15.2|24.61|26.175|
2025-07-04 05:25:22|russ2000_2_0009|ACNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||18.5941|17.8005|14.5125|17.6871|15.4195|15.1927|14.966|14.5125|15.0794|17.4603|20.6349|21.2018|23.2426|24.4898|23.1293|21.7687|20.1814|17.0068|15.4195|16.6667|16.0998|16.2132|16.3832|14.966|14.5125|15.873|16.644|16.8254|16.78|19.7732|19.093|19.2744|21.0431|22.9025|23.3107|24.2177|23.9909|23.1293|22.6757|23.4921|22.6757|20.8617|20|18.0499|18.7302|17.7778|18.3673|19|17.619|17.1429|16.4286|15.2|14.65|15.3|14.5|12.4|9.45|11.4|13|12.95|13.2|14|15.1|15.69|16|15.6805|13.7|13.83|14.5|14.55|15.99|16.18|16.65|16.71|16.85|18.06|18.75|19.29|19.055|21.75|20.077|20.81|20.8999|21.3|22.38|25.11|26.58|31.25|28.85|30.5|27.7|29.55|29.25|34.05|37.2|39.25|37|39.57|34.3|37.82|30|26.18|20.8|25|29.3|27.91|28|31.28|34.95|29.69|30.04|39.81|32.55|33.17|31.61|44.76|37.6|36.27|43.67|39.83|41.16|42.84|
2025-07-04 05:25:26|russ2000_2_0010|ACRS|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|1.04|1.62|2.56|6.54|23.58|17.16|18.08|14.64|17.85|14.06|14.3|15.03|8.04|9.74|6.66|1.05|1.18|1.29|1.16|2.48|1.67|1.52|
2025-07-04 05:25:29|russ2000_2_0011|ADES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:30|russ2000_2_0012|ADMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|6.85|8.35|9.3|10.3|11|9.8|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|1.83|2.02|2.38|3.63|3.21|3.87|3.59|4.49|6.74|10.95|19.385|17.45|20.26|17.85|
2025-07-04 05:25:33|russ2000_2_0013|ADRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:34|russ2000_2_0014|ADSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:35|russ2000_2_0015|ADVM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.9|352.6|486.4|410.4|167|82.4|94.5|49.7|32.6|41.6|30|28|25.75|34.5|35.5|56.5|54|61|32|52.4|110|55.8|115.2|97.7|208.8|104.5|118.55|94.5|35.2|22.8|17.8|13.9|11.7|8.806|5.4|8|14.6|16.7|7.53|14.66|6.98|6.94|4.8|4.61|2.32|
2025-07-04 05:25:38|russ2000_2_0016|AFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:39|russ2000_2_0017|AGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:40|russ2000_2_0018|AGFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:41|russ2000_2_0019|AGLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:42|russ2000_2_0020|AGS|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|6.83|5.16|5.44|4.75|6.95|5.53|6.8|8.2|8.86|11.39|11.36|11.47|12.12|12.4|
2025-07-04 05:25:45|russ2000_2_0021|AIMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:46|russ2000_2_0022|AJRD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:47|russ2000_2_0023|AKCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:47|russ2000_2_0024|ALBO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:48|russ2000_2_0025|ALDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1028|6.72|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|2.47|4.17|7.53|6.87|11.38|11.41|8.81|4.06|5.02|3.99|5.5|6.61|9.15|7.46|6.11|3.63|3.08|3.4|5.5|4.94|6.67|3.79|
2025-07-04 05:25:57|russ2000_2_0026|ALEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.92|17.73|17.5|16.93|18.17|24.75|28.27|11.18|15.47|17.52|20.62|23.48|21.27|14.5|10.21|9.49|8.81|6.31|6.22|6.6|7.95|6.08|4.54|4.92|1.78|1.29|1.48|
2025-07-04 05:26:00|russ2000_2_0027|ALLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:01|russ2000_2_0028|ALLO|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|10.04|11.48|11.26|5.62|4.92|4.59|3.39|3.2|4.46|2.44|2.91|2.19|1.55|1.24|
2025-07-04 05:26:03|russ2000_2_0029|ALNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:04|russ2000_2_0030|ALRM|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|67.28|61.32|65.39|47.13|48.73|49.09|60.78|62.72|72.94|63.05|55.33|62.07|55.81|57.8|
2025-07-04 05:26:06|russ2000_2_0031|AMAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|18.86|17.46|15.2|16.68|16.16|19.69|10.32|12.64|10.52|13.6|16.75|15.42|15.25|16.71|18.12|19.88|23.23|23.43|18.13|16.06|17.37|27.41|23.93|26.22|30.73|33.72|28.7|30.94|
2025-07-04 05:26:09|russ2000_2_0032|AMEH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:10|russ2000_2_0033|AMN|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|120.59|105.54|111.41|106.86|102.18|85.06|105.42|87.45|75.71|65.39|53.24|46.08|23.39|24.97|21.7|
2025-07-04 05:26:14|russ2000_2_0034|AMOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:15|russ2000_2_0035|AMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.875|41.5|71|66.4|73.65|60|60|63.5|73.75|74.05|65.9|56.58|50.42|28.82|8.9|2.35|3.04|7.33|11.28|12.16|23.2|48.42|59.29|130.44|144.21|124.48|150.33|155.36|162.31|257.87|353.29|309.97|276.39|226.54|200.12|130.18|104.34|
2025-07-04 05:26:17|russ2000_2_0036|AMRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|16.89|22.67|14.43|14.23|6.86|3.38|4.58|3.45|4.83|3.82|4.48|6.66|5.15|5.52|5.02|4.22|3.32|2.04|2.05|1.27|2.87|4.17|6.21|6.12|6.42|8.19|7.82|8.28|8.13|
2025-07-04 05:26:19|russ2000_2_0037|ANAB|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|25.38|20.8|25.7|29.01|21.6|20.49|18.47|21.86|21.38|24.8|31.87|13.04|18.95|23.32|
2025-07-04 05:26:22|russ2000_2_0038|AOBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:23|russ2000_2_0039|APLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|21.7|24.5|23.5|18.51|13.26|19.08|24.45|24.43|28.74|26.26|32.66|28.89|54.95|42.05|63.45|35.13|47.3|48.71|44.38|61.76|49.11|64.98|86.42|38.835|62.94|58.49|41.52|29.47|32.68|24.27|18.61|
2025-07-04 05:26:25|russ2000_2_0040|APPF|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|180.89|138.29|142.96|118.3|124.14|114.68|93.11|103.77|102.12|120.15|167.04|178.72|174.18|247.67|248.89|238.51|246.72|230.33|232.58|
2025-07-04 05:26:27|russ2000_2_0041|APTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:28|russ2000_2_0042|APTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:29|russ2000_2_0043|AQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:30|russ2000_2_0044|AQST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.51|6.16|6.91|4.2|3.11|5.82|2.19|4.86|4.41|5.55|4.49|4.01|4.53|3.92|2.7|0.7317|1.17|0.9021|1.14|1.66|1.52|2.01|4.1|2.59|4.72|3.52|3.02|3.21|
2025-07-04 05:26:32|russ2000_2_0045|AQUA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:33|russ2000_2_0046|ARA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:34|russ2000_2_0047|ARCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:35|russ2000_2_0048|ARGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:36|russ2000_2_0049|ARL|price|0|||||||12.7643|10.9114|10.7055|11.9408|13.176|12.9701|14.4113|13.7936|11.1173|10.2938|13.176|8.6468|9.2644|7.4115|7.8233|7.6174|7.2056|7.4115|7.2056|6.9998|6.8968|5.3528|4.5293|2.9852|2.4705|1.5098|1.7499|1.5784|1.4754|1.4411|2.0244|1.6813|1.647|1.7156|2.2989|2.5048|3.4999|3.3283|3.4999|3.3283|3.1568|3.5685|3.6028|3.6028|4.2891|4.0489|5.1469|5.2155|6.2449|7.137|18.3915|13.725|14.3426|15.7838|16.4014|16.47|16.7445|17.9798|17.1563|17.568|17.7053|18.666|17.8425|10.431|17|13.625|12.5|10.33|11.08|9.87|7.05|11.17|9.89|8.09|8.31|12.25|10.04|9.13|9.61|9.03|8.53|9.7|9|9.97|9.55|8.02|8.76|8.58|8.21|7.87|8.08|8.19|7.36|9.8|11.01|9.48|8.326|8.95|10.08|10.2|11.57|12.25|10.75|8.1|8.12|7.95|3.08|2.61|1.62|1.87|1.7|1.9522|3.36|2.73|4.12|5.02|4.58|5.2499|9.46|6.762|5.3601|5.46|5.39|4.85|7|5.6189|5.14|6.78|7.81|5.17|8.04|8.5243|8.65|12.85|19.38|15.81|16.92|12.07|12.1|13.64|15.38|17.13|9.24|8.99|9.07|10.9|8.83|9.31|13.14|12.65|15.37|14.19|15.92|25.65|26.32|21.78|14.62|17.41|17.92|14.2|17.54|14.68|10.95|14.12|
2025-07-04 05:26:41|russ2000_2_0050|ARLO|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|9.08|6.32|4.64|3.45|5.42|9.26|10.46|9.48|12.77|12.97|11.83|11.47|10.26|16.8|
2025-07-04 05:26:44|russ2000_2_0051|AROC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7591|28.7114|29.7592|23.2967|26.4364|11.7088|7.1989|5.869|5.6785|8.6753|7.6752|8.8952|9.9063|8.0049|8.8182|8.8219|7.5543|3.4071|3.3595|5.0264|4.4586|7.2172|8.0562|9.9869|10.7489|10.3313|12.0385|16.138|16.1527|15.8413|11.7234|12.0495|12.1411|6.2354|7.3|7.21|8.75|11.57|13.6|12.35|10.25|12.7|10.3|8.75|11.95|12.25|7.68|9.78|9.75|9.87|9.71|2.1|6.07|5.38|8.82|9.49|8.85|8.28|7.55|9.26|8.21|6.64|8.57|9.7|10.21|13.23|15.31|19.34|18.99|20.39|24.55|26.44|24.94|
2025-07-04 05:26:47|russ2000_2_0052|ARQL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:48|russ2000_2_0053|ARVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|13.16|14.76|22.45|23.67|41.09|40.3|33.54|23.51|80.56|62.55|76.21|82.18|80.78|67.58|42.68|43.24|32.47|26.15|27.01|20.4|42.33|41.33|25.85|24.74|19|7.59|7.8|
2025-07-04 05:26:50|russ2000_2_0054|ASIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61|22.14|27.32|31.21|39.56|43.09|33.6|36.62|34.09|24.54|28.57|24.62|25.43|19.96|9.98|11.17|12|19.84|27.29|29.71|40.14|45.76|51.09|33.44|32.13|38.02|38.27|34.5|30.6|30.83|27.55|22.62|30.57|28.16|22.57|23.84|
2025-07-04 05:26:52|russ2000_2_0055|ASMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||397.2016|633.0025|864.0035|540.6022|456.0018|619.8025|678.6027|215.4009|142.2006|182.4007|132.6005|168.6007|193.8008|75.6003|82.2003|97.2004|84.7203|154.5606|198.6008|120.0005|91.8004|63.3603|69.6003|95.5204|157.2006|312.0012|263.1611|403.6816|535.6821|608.8824|572.7623|446.0418|232.3209|236.2809|157.4406|127.8005|252.601|173.4007|287.5211|195.0008|74.8803|54.0002|47.6402|41.8802|27.2401|27.6001|25.0801|19.9201|15.4801|11.04|12.8401|10.608|9.24|13.38|15.3|15.79|15.21|10.62|17.39|
2025-07-04 05:26:55|russ2000_2_0056|ASRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17|49.5|41|35|31.5|40.252|12.5|10.752|24|19|10.5|10.5|17.5|16.56|21.2|20.56|27.6|20|12.36|9.96|8|9.24|19.2|25.4|28.36|31.32|19.76|20.88|21.6|15.76|17.48|25.92|24|26.12|23.48|16.32|13.8|14.28|19.08|8.2|13.04|13.6|12.84|14.6|6.6|9.44|13|17.48|13.4|14.2|11.2|17.92|25.44|40.16|32.72|21.6|20.72|25.04|22.76|23.64|24.76|23.48|22.48|29.88|42.32|58|55.6|60.76|64.44|89.64|85.84|75.4|72.52|55.72|78.48|99.8796|72.08|50.2|42.96|23.16|32.2|26.36|26.68|23.52|14.44|20.28|13.8|5.12|5|2.6|3.428|2.6628|1.4304|2.73|1.56|0.906|2.18|2.87|2.95|2.27|4.3|6.37|5.42|2.56|1.07|0.9593|1.24|1.18|0.8711|0.6746|0.6412|
2025-07-04 05:27:00|russ2000_2_0057|ASUR|price|0.40037831021438||||||||||||||||||||||||||||||||||||||||||||33.3333|30|41.6667|51.6667|73.3333|64.2|119.2|120|70|70.8667|46.6667|65.8667|39.2|35.8667|39.2|49.2|40.8667|37.5333|37.5333|30.4|22.9333|34.2|30|20.4|51.6667|27.9333|20.4|12.5333|5.8667|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|3.3333|6.8|8|5.6|9.1333|3.4667|3.2667|1.9333|1.2|1|1.1333|1.0667|1.3333|1.5933|1.6133|1.4667|1.74|1.8|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|5.95|6.06|5.7|6.6|14.5|13.34|13.64|8.46|7.78|7.39|10.3|9.92|9.55|10.16|11.31|
2025-07-04 05:27:05|russ2000_2_0058|ATGE|price|0||||||||||||||||||||||||||||||||||1.1563|1.7188|1.7188|2.375|2.25|2.5625|2.5157|2.7813|3.1407|3.5938|3.5|3.5469|3.625|3.375|3.875|4.688|5|6.438|6.75|8.5|11.25|11.375|11.75|11|13.5|14.938|15.938|17.094|21.938|23.4375|30.625|29|22.375|20|18.625|30.5|26.625|37.625|37.75|30.05|36.12|35.9|28.45|30.13|22.84|18.62|16.61|18.67|23.29|23.66|25.13|30.15|27.42|20.71|17.36|18.92|19.9|19.05|20|22.77|21.97|21.27|28|29.35|34.02|37.01|51.96|41.84|53.62|49.54|57.41|48.18|50.04|55.32|56.73|65.2|52.49|49.21|47.98|55.07|59.13|36.96|38.46|33.87|30.97|22.76|23.73|31.75|31.02|30.56|35.5|42.39|42.34|42.81|47.47|33.36|29.98|27.21|25.31|17.27|17.84|23.06|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|29.71|35.97|36.45|35.5|38.62|34.34|42.85|58.95|51.4|68.21|75.48|90.85|100.64|127.23|
2025-07-04 05:27:14|russ2000_2_0059|ATHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:15|russ2000_2_0060|ATKR|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|100.27|83.5|74.97|112.65|137.23|152.32|148.4|163.39|186.06|131.98|85.09|83.45|64.2|69.89|
2025-07-04 05:27:17|russ2000_2_0061|ATNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:18|russ2000_2_0062|AUBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|6.583|6.458|6.6667|6.75|6.833|7.833|8.6667|8.167|9.3333|13.3333|17.5|22|19|17.375|17.5|17|13.25|14.5|13.625|12|13|10.375|11.125|11.05|11.55|11.35|12.75|14.5|13.26|13.39|13.28|15.36|18.1|19.67|21.5|20.56|19.421|20.68|23.375|21.51|23.5|22.14|23|23.78|27.01|28.89|28.01|26.312|24.77|21.95|22|22.1|24|20.1|21|28.5|24.4|19.69|20.65|18.8|20.35|20.06|19.56|19.75|19.65|18.52|21.99|21.5|22.25|20.85|21.998|22|24.4|25|23.2|24.0201|24.64|23.64|24.847|25.73|26.4675|29.62|28.25|28.49|27.45|31.31|33|36.9395|35|38.9|39.06|49.61|38.32|31.66|39.43|33.5|47.38|53|41.98|57.09|36.26|41.69|38.37|35.46|33.8|32.3|33.21|27.04|23.02|23|22.66|21.26|21.5|21.28|19.275|18.29|22.9|23.49|21.59|25|
2025-07-04 05:27:24|russ2000_2_0063|AVEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:25|russ2000_2_0064|AVID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:26|russ2000_2_0065|AVLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:27|russ2000_2_0066|AVNS|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|25.58|28.66|33.22|46.43|43.5|37.09|31.6|34.17|33.75|26.69|21.56|26.82|28.84|25.58|20.41|22.76|19.9|19.6|23.77|15.92|13.95|12.38|
2025-07-04 05:27:30|russ2000_2_0067|AVRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:31|russ2000_2_0068|AVYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:32|russ2000_2_0069|AX|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|1.35|1.6|2.0875|2.475|3.475|3.81|2.965|3.91|3.8625|3.7025|3.345|4.0575|4.3425|4.705|6.4925|6.8625|9.0425|12.2425|16.21|19.9975|19.21|18.1025|18.215|20.075|22.9725|24.98|30.9275|20.6|21.27|16.77|22.89|28.43|28.08|22.96|27.71|29.1|39.87|43.38|33.99|24.75|28.96|26.1|27.35|30.2|18.18|21.09|23.42|36.73|47.67|46.74|48.66|53.11|48.56|35.31|36.54|36.8|37.64|39.46|36.01|53.18|53.37|53.75|62.28|71.49|63.41|75.21|
2025-07-04 05:27:37|russ2000_2_0070|AXGN|price|0||||||||||||||||||||||||||||||||||||||||||||10|9.5|8.75|7|7.25|11|11.75|10|11|10.5|12.75|9.25|7.25|6|6.375|6.25|5.125|4.188|3.5|3.25|2.63|1.88|4|3.19|1.63|4.13|2.25|2.38|1.88|1.75|2.25|1.8|1.3|1.2|0.8|0.46|0.51|0.65|0.45|0.36|0.81|1.2|0.67|1.35|1.5|2|1.5|0.75|0.51|0.58|0.35|0.25|0.65|0.7|4.8|2.85|1.3|1.76|2.35|4.25|2.75|4.75|3.5|4.45|4.02|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|7.94|8.19|11.92|9.98|9.45|9.13|5|6.83|8.07|7.24|14.02|16.48|18.5|10.85|
2025-07-04 05:27:44|russ2000_2_0071|AXNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:45|russ2000_2_0072|AXTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|14.38|8.25|9.13|22.5|23.81|21.38|17.44|32.38|43.25|41.81|33.06|15|25.7|10.6|14.43|10.7|7.98|2.08|1.8|0.67|1.22|2.49|3.11|3.26|1.96|1.48|1.58|1.23|1.3|1.44|2.14|3.87|3.24|4.26|4.72|4.79|4.33|6.19|6.2|4.77|4.19|1.88|1.35|0.86|1.38|1.92|3.25|3.19|4.51|6.62|10.44|7.17|8.48|5.03|4.17|6.35|3.95|3.38|2.81|2.94|2.7|2.34|2.61|2.2|2.14|2.44|2.8|2.69|2.52|1.92|2.48|2.47|3.19|5.19|4.8|5.8|6.35|9.15|8.7|7.25|7.05|7.15|4.35|4.45|3.96|3.56|4.35|3.21|4.76|6.12|9.57|11.66|10.98|8.33|8.81|7.02|5.86|6.7|4.38|3.98|3.44|2.4|2.4|4.59|3.38|2.42|2.17|1.41|2.09|
2025-07-04 05:27:49|russ2000_2_0073|AYX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:50|russ2000_2_0074|BATRA|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|28.75|24.81|28.77|32.43|33.91|41.15|38.49|43.48|41.4|40.91|42.65|40.27|44.06|49.81|
2025-07-04 05:27:54|russ2000_2_0075|BATRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|14.03|17.21|20.63|22.9|23.89|25.98|22.94|22.79|25.21|26.75|24.69|27.77|26.96|28.2|29.54|19.18|18.72|21.01|25.14|27.82|27.77|26.57|27.67|27.85|23.72|27.99|32|33.01|39.65|35.5|39.91|38.68|38.8|40.32|37.73|40.05|46.8|
2025-07-04 05:27:56|russ2000_2_0076|BBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240|185|272.6|193.8|166.2|300|340|205|260.2|298.2|295|251.2|239.2|194.2|270.8|276.4|330.8|353|302.2|314|350.6|355.6|289.8|281|270.2|242.6|140|140.6|191.4|169.4|178|150.2|104|71.2|91.4|33.8|36|39|43.8|71.6|71.4|83|97.4|105.8|119.8|146.8|84.2|76|63|86.048|117.8|97.6|97.8|118|167.6|173.8|174.6|182|127|107.2|102.2|100.4|92.6|81.758|71.8|70.2|84.2|116|123|232|196|234|268|226|224|138|75|79.6|64.4|62|61.8|37.2|48.6|24.8|29.8|56.6|57.8|53.4|38|35.2|25.6|21.6|18.406|16.4|20.4|17.426|17.56|15.6|13.15|10.77|9.415|5.55|4.15|
2025-07-04 05:28:01|russ2000_2_0077|BCBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.342|6.876|5.95|8.4628|9.8909|8.6982|9.8909|12|17.6|12.16|12.192|15.2|15.72|15.6|15.6|16|15.25|15.25|14.99|16.4|17.25|16.43|16.24|15.3|14.75|14|13.25|12.446|9.846|9.29|8.55|9.1999|9.0344|7.99|8.978|9.79|10.3|10.84|9|10.2|9.85|9.98|10.35|8.96|9.79|10.4|10.73|11.86|13.16|13.75|13.165|12.1|12.42|12.46|9.89|10.55|10.2|10.37|11.005|13.2|16.55|15.6|14.05|14.7|15.65|14.95|13.85|10.58|13.4|12.35|12.96|14.4|10.02|8.92|8.02|10.62|14.25|13.24|14.88|15.25|18.37|17.03|17.65|18.05|13.26|11.88|11.46|13.37|10.44|10.24|12.9|11.66|10.13|8.42|
2025-07-04 05:28:06|russ2000_2_0078|BCML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|12.5|13|11.25|13.49|11.25|11.65|12.95|12.7|11.7|12|13.5|11.65|10.3|10.5|9.75|8.15|7.5|7.1|8.5|9.5|8.585|7.75|9|9.6|8.25|7|7.9|7.3|6.45|6.9|7.6|7.55|7.8|8.06|8.35|7.63|9.9|10|10.25|10.6|11.25|11.9|11.55|11.9|12.03|13.25|11.96|12.0108|12.3|14.19|16.25|17|17.5|19.4|22.95|23.78|25.63|19.43|22.64|22.33|22.55|22.29|12.41|13.09|10.4|14.94|18.15|17.85|18.46|18.25|22.23|21.74|18.03|18.76|17.33|18.17|19.22|23.17|20.48|19.53|23.73|26.68|25.24|27.42|
2025-07-04 05:28:10|russ2000_2_0079|BFST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|26.6|26.06|23.83|24.54|25.6|24.63|24.93|14.87|14.64|13.36|20.27|23.96|22.99|23.53|28.6|24.83|21.41|21.77|22|17.27|15.32|18.64|25.34|22.35|21.02|25.23|25.73|25.07|24.02|
2025-07-04 05:28:13|russ2000_2_0080|BGSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.4|12.5|11.4|12.96|11.41|12.72|13.9|13.2|16.85|16.99|15.15|14.09|17.8|16.76|15.98|18.4|22.99|27.2|20.23|21.84|18.15|19.38|21.89|7.48|11.32|8.68|13|13.66|11.97|13.03|14.01|12.9|12.71|11.35|14.88|10.96|9.44|9.48|9.19|10.3|8.36|7.11|6.14|3.7|5.51|
2025-07-04 05:28:17|russ2000_2_0081|BH|price|0|||||||15.5504|16.7167|14.7729|13.2179|10.1078|10.8853|8.5527|9.719|8.9415|9.719|15.5504|13.2179|16.328|15.5504|18.2718|18.6605|24.1032|28.224|29.9346|37.2044|42.3361|38.1025|36.2209|46.0993|34.8096|13.1679|14.109|16.931|18.8156|21.7287|34.144|30.0063|26.9017|39.8338|35.2827|37.558|35.8509|45.5246|46.322|51.3292|52.5819|53.716|64.7388|71.6245|82.6436|89.3968|99.9956|99.9956|95.4467|129.9932|104.1664|124.161|129.5807|136.4556|160.4147|176.0437|146.3555|214.8411|182.2894|187.4977|101.5654|116.0142|108.1424|103.1237|91.6655|78.7751|98.5405|105.9883|113.4361|126.4984|160.9876|179.3207|126.0401|114.5819|104.7279|174.7374|170.7271|204.5287|220.5702|208.7683|195.7059|230.0805|221.716|213.3516|207.9662|194.2164|241.7679|173.477|193.5289|201.6642|192.1539|191.2372|171.9875|124.8943|90.176|72.5304|99.4571|68.1762|86.7385|100.1446|134.8629|185.6915|218.4333|164.3678|188.2868|235.0133|242.6559|224.0363|169.8047|210.9682|230.7967|221.3666|209.1464|223.4462|213.8041|235.1221|254.7346|312.7407|300.9198|261.0926|226.5067|266.34|276.0667|275.8333|243.8267|217.2133|247.8067|268.8933|290.68|315.4667|287.9867|266.4933|222.1933|276.2667|272.2733|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|144.61|122.7|115.6|138.8|169.2|197.14|166|164.93|189.68|193.38|172.01|254.29|216.54|292.21|
2025-07-04 05:28:23|russ2000_2_0082|BHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.6458|3.6458|4.5973|5.5556|6.1111|8.4444|8.8889|8.5556|8.4444|8.4724|9.2502|11|12.2222|12.6667|11.1111|8.7778|10.5556|8.8889|9.8889|9.7778|7.8889|5.8889|6.7778|6.7222|6.2778|6.5556|6.9556|7.1111|8|7.9556|8.9111|8.3556|8.5778|8.3556|9.4444|10.2222|12|11.9289|11.5556|12|12.88|11.9333|11.8889|11.9733|11.6933|14.0044|12.8667|13.2444|14.1111|14.3156|14.0889|13.8888|13.9556|13.7111|12.3911|12|11.4444|10.3556|13.7111|15.1111|12.2|13.5556|11.0978|12.3111|12.9111|13.44|12.5333|12.4444|13.3244|14.7733|16|15.8844|14.9556|16.2444|16.2444|16.3511|17.7733|17.0444|18.5867|19.2867|21.3333|21.7|23.62|21.3267|22.9467|22.1467|23.4|24.48|31.5533|33.08|30.82|31.36|27.01|27.72|30.29|28.72|22.43|25.87|26.59|24.93|25.39|17.28|22.39|20.55|22.59|29.42|28.62|28.05|28.93|28.62|25.86|26.52|32.04|26.45|24.64|23.63|29.36|26.48|26.88|30.84|30.58|29.5|29.96|
2025-07-04 05:28:28|russ2000_2_0083|BHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0653|17.9783|14.9802|16.9097|15.0693|16.9987|16.593|14.8615|13.8127|14.5152|11.349|13.1597|14.0106|13.5159|10.2606|10.31|9.4492|9.6966|9.657|11.0027|11.3292|8.8259|12.0812|9.4591|9.4195|8.93|1.7|2.69|2.5|4.67|6.07|6.21|4.9|5.11|6.2|4.32|4.46|3.99|3.81|3.91|2.75|2.62|2.01|2.49|3.28|3.2|2.63|2.55|
2025-07-04 05:28:32|russ2000_2_0084|BHVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|13.88|13.66|23.22|23.53|43.76|57.02|35.09|51|36.66|27.65|14.77|
2025-07-04 05:28:35|russ2000_2_0085|BJ|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|66.57|67.66|74.2|72.47|77.24|64.99|69.88|64.34|75.78|87.96|84.67|99.05|115.04|109.45|
2025-07-04 05:28:38|russ2000_2_0086|BL|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|76.98|70|55.83|64.7|63.59|54.4|52.61|64.49|63.63|47.85|52.85|61.2|48.81|56.74|
2025-07-04 05:28:41|russ2000_2_0087|BLBD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.71|9.83|9.85|10.14|12.99|9.99|10.17|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|20.99|9.93|8.12|10.71|20.43|20.93|20.57|28.18|37.85|54.38|48.45|39.44|32.93|43.19|
2025-07-04 05:28:43|russ2000_2_0088|BLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8|30|30.95|29.56|35|33.81|36.4|46.43|53.59|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|278.53|200.14|167.17|158.15|155.76|195.59|259.18|247.96|379.11|438.47|381.45|405.83|311.34|313.21|326.59|
2025-07-04 05:28:46|russ2000_2_0089|BMCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:28:48|russ2000_2_0090|BNED|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1351|1397|1010|1000|1166|962|1005|1038|755|661|665|736|540|598|571|437|348|419|358|174|193|217|524|774|817|1051|580|326|272|250|231|146|128|103|85.68|20.7|9.8|9.77|11.12|10.6|11.35|
2025-07-04 05:28:59|russ2000_2_0091|BOCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:00|russ2000_2_0092|BOLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|3.87|3.47|2.9|1.51|1.01|
2025-07-04 05:29:02|russ2000_2_0093|BOMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:03|russ2000_2_0094|BPMC|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|116.67|93.27|87.58|103.81|108.08|66.56|53.46|66.34|41.92|42.57|62.99|49.93|92.84|94.79|108.52|92.55|89.4|88.72|128.18|
2025-07-04 05:29:06|russ2000_2_0095|BPRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|29.1|30|32.5|33|31.39|34.37|33.475|32.94|30.5|27.99|31.73|28.81|27.69|31.49|23.25|20.08|18.17|23.55|28.62|28.67|30.08|28.73|28.95|27.65|27.95|31.37|31.8|27.2|29.63|36.69|31.12|30.7|36.62|35.04|30.56|30.3|
2025-07-04 05:29:09|russ2000_2_0096|BRG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:10|russ2000_2_0097|BRT|price|0||||||||||||||||||||||||||||10.68|8.63|6.67|4.37|2.38|3.75|3.75|2.75|2.12|2.5|2|2.38|3.38|3.75|3.62|4.12|3.75|4|4.13|4.38|3.75|3.63|4.25|4.13|4.25|4.75|4.88|6|6.63|6.88|7.44|9.13|8|7.69|6.94|5.88|6.38|7|8.31|8.94|8|7.5|8|8.44|8|8.7|10.29|10.09|12.01|13.5|13.75|12.79|13.25|13.65|15.9|19.08|28.85|23.86|19.5|21.63|24.34|21.06|23.1|23.37|23.85|25.56|25.65|28.38|27.65|30.19|26.01|17.34|15.3|14.01|12|8.59|3.7|3.55|4.5|5.7|5.1|6.61|5.9|6.39|7.16|6.47|6.31|6.22|6.34|6.99|6.5|6.5|6.5|7.02|7|7.17|7.07|7.13|7.38|7.5|6.98|7.14|7.03|7.09|6.34|6.95|7.15|8|8.19|8.31|7.86|10.72|11.79|11.75|12.75|12.04|11.44|13.88|14.13|14.58|16.97|10.25|10.82|11.78|15.2|16.84|17.34|19.28|23.99|23.97|21.49|20.31|19.64|19.72|19.8|17.27|18.59|16.8|17.47|17.58|18.03|17|15.64|
2025-07-04 05:29:16|russ2000_2_0098|BRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|9.5|8.25|9|11.56|17.09|8.5|11.54|10.39|9.83|9.43|2.41|4.83|3.16|3.66|5.5|6.5|7.49|8.35|10.45|8.21|7.24|8.16|7.67|6.65|8.51|7.28|7.87|6.45|5.03|3.87|3.17|2.89|
2025-07-04 05:29:18|russ2000_2_0099|BSET|price|2|||||||||||||||||||||||||||14.3893|14.0853|15.0987|13.2693|12.7627|15.136|16.064|13.68|14.5653|18.9013|25.032|22.456|23.416|32.96|29.76|29.14|26.47|29.75|27.25|29.25|28.5|27.75|27|24.75|22.5|25.75|25.13|24|22.75|24.75|24.94|27.5|29.38|31|30.5|22.13|25.25|21.5|24|20.38|15.94|13.5|12.25|13.75|11.5|14.25|14|15.35|14.64|17.2|18.36|14.51|13.51|11.68|13.75|13.86|16.37|20.69|19.04|18.8|19.71|19.05|19.53|18.96|18.03|19.29|16.99|17.28|17.7|15.78|14.35|11.54|8.9|11.74|11.99|10.28|4.25|0.96|2.12|5.06|3.69|4.1|5.33|4.74|4.12|6.75|8.6|7.5|7.95|8.27|9.38|12.09|11.11|14.55|13.76|13.82|15.77|14.98|13.57|15.16|19.6|25.71|28.36|29.02|31.36|30.98|27.91|24.76|29.05|27.35|29.7|35.85|38.4|32.2|27.65|23.35|21.03|19.75|14.69|12.18|15.22|9.87|6.4|12.6|15.7|21.13|30.29|21.49|15.24|17.55|16.28|19.06|18.99|18.55|13.51|15.25|16.52|15.5|15.01|14.16|15.23|15.8|16.67||
2025-07-04 05:29:24|russ2000_2_0100|BSIG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:25|russ2000_2_0101|BSVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|12.6|17.37|16.45|18.58|18.96|9.17|9.88|9.4|14.39|17.61|17.25|21.15|23.14|23.81|22.75|22.52|25.44|24.49|24.06|22.5|27.27|27.81|29.5|37.98|46.66|38.97|40.25|
2025-07-04 05:29:28|russ2000_2_0102|BW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.6|165.5|208.6|209.8|146.9|163|165.9|93.4|113.9|32.8|58|43.6|24.2|10.5|4.2|4.112|3.601|4.58|3.64|1.02|2.28|2.34|3.27|9.15|7.56|6.36|9|8.45|6.14|6.41|5.21|5.69|5.89|4.27|1.5|1.23|1.54|1.9|1.7|0.709|0.95|
2025-07-04 05:29:30|russ2000_2_0103|BWB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|12.72|13.07|10.22|10.31|11.33|11.97|13.78|9.75|10.25|9.54|12.41|16.03|16.45|17.57|17.69|17.16|15.99|16.57|17.74|10.84|9.85|9.48|13.52|11.39|11|14.16|13.51|13.75|15.85|
2025-07-04 05:29:33|russ2000_2_0104|BWFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5||16|17|17.5|16|16|17.9|18.5|17.5|21|20.75|20.7||20.7|20.9|18|17|10.5||13.5|12.5|17|14.95||15|15|13.8|13.5|13|14|13|13.5|13.5|22|20|21.6|20|21.55|16.42|19.25|20.9|19.89|18.05|18.34|19.75|19.73|21.99|22.97|33.88|32.76|31.32|34.89|34.5|34.05|32.57|31.35|27.44|28.91|27.32|27.6|28.78|16.21|14.95|15.42|18.75|26.3|27.62|28.7|31.91|34.38|31.6|30.96|29.18|26.52|24.37|24.75|30.58|25.25|24.65|30.03|31.57|29.38|35.75|
2025-07-04 05:29:37|russ2000_2_0105|BXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.7|146.3|107|134.3|114.7|162|122.1|94.5|107.7|106.9|106.8|81.4|42.8|44.3|39.6|54.2|22.5|25.4|28.6|40.1|31.7|38.1|30.1|39.8|37.2|37|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|78.31|63.97|58.79|69.36|68.22|91.75|82.05|111|128.29|95.87|104.56|106.77|76.61|68.74|
2025-07-04 05:29:41|russ2000_2_0106|BXG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:42|russ2000_2_0107|BXMT|price|0||||||||||||||||||||||||||||75.0001|86.4001|86.4001|75.0001|71.4001|86.4001|90.0001|82.5001|56.1001|78.9001|60.0001|63.9001|63.9001|82.5001|67.5001|75.0001|63.9001|60.0001|56.4001|56.4001|48.9|48.9|52.5001|48.9|45|41.4|56.4001|75.0001|82.5001|153.9002|180.0002|311.4003|337.5003|292.5003|288.9003|195.0002|180.0002|146.4001|135.0001|148.2001|150.0001|120.0001|120.0001|135.0001|148.2001|132.0001|193.5002|165.0002|172.8002|150.0001|151.5002|147.0001|159.0002|172.5002|185.5|198.1|227|261|267.2|291|307.1|331.8|334.1|321.6|292.8|311.2|356.2|407.3|499.4|455.7|341.4|355|306.5|269.5|192.1|155|36|11|14.5|30.4|12.7|15.5|16.5|16.2|15.5|22.9|38.7|22.3|22.5|37.7|28.8|37.7|21|27.3|24.7|25.19|27.13|28.75|29|27.1|29.14|28.37|27.82|27.44|26.76|26.86|27.67|29.45|30.07|30.96|31.6|31.02|32.18|31.42|31.43|33.51|31.86|34.56|35.58|35.85|37.22|18.62|24.09|21.97|27.53|31|31.89|30.32|30.62|31.79|27.67|23.34|21.17|17.85|20.81|21.75|21.27|19.91|17.42|19.01|17.41|20|19.25|
2025-07-04 05:29:48|russ2000_2_0108|BY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|21.26|22.97|22.15|23.11|22.63|15.75|18.39|18.56|18.4|19.37|9.68|11.92|11.28|15.45|21.15|22.63|25.13|27.55|26.66|23.81|20.81|22.59|21.61|18.08|19.53|24.1|21.61|23.2|26.16|28.96|26.64|25.75|
2025-07-04 05:29:51|russ2000_2_0109|CADE|price|0||||||||||||||||||||||||||||4.4575|5.155|4.5625|4.5625|5|5.375|5.875|6.625|6.6875|7.625|7.625|7.875|8.5|8.9375|9.25|10|8.25|7.5|8.3125|8.5625|8.375|8.75|9.6875|10.125|10.125|12.5|10.75|11.75|13.875|13.685|14.5|17.625|23.625|21.97|21|18|18.06|16|18.13|16.94|16.31|16.38|14.06|14.38|12.19|14.75|17|15.4|16.6|19.72|20.2|19.7|19.42|18.4|20.85|21.9|23.72|21.88|22.53|22.99|24.37|20.64|23.6|22.85|22.07|24.01|27.25|27.76|26.82|24.45|24.46|24.3|23.61|23.16|17.49|28.13|23.36|20.84|20.53|24.41|23.46|20.96|17.88|14.18|15.95|15.45|12.41|8.78|11.02|13.47|14.52|14.74|14.54|16.3|17.7|19.94|25.42|24.96|24.57|20.14|22.51|23.22|25.76|23.77|23.99|21.31|22.69|23.2|31.05|30.25|30.5|32.05|31.45|31.8|32.95|32.7|26.14|28.22|29.04|29.61|31.41|18.92|22.74|19.38|27.44|32.48|28.33|29.78|29.79|29.26|23.48|25.41|24.66|20.76|19.64|21.22|29.59|29|28.28|31.85|34.45|30.36|31.98|
2025-07-04 05:29:57|russ2000_2_0110|CAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.72|
2025-07-04 05:29:59|russ2000_2_0111|CAL|price|1||||||||||||||||||||||||||||6.0756|6.5778|7.76|5.8089|6.8889|6.9911|7.3556|7.9822|7.8089|7.5511|7.3378|8.3911|9.3067|10.3911|10.72|11.2222|11.7333|12.7067|12.1156|11.6889|11.1378|9.8267|8.9689|5.0222|5.1111|6.0622|5.3333|8.0222|6.4978|6.6489|7.0933|6.3022|6.0889|6.7378|6.8533|6.8133|6.9067|7.0622|8.8622|7.9156|4.6133|4.5556|6.3067|4.36|7.2711|8.7689|6.7644|4.8889|7.0844|9.0444|9.6933|8.6|11.6533|12.9911|13.2578|15.3778|16.44|16.2578|14.3244|12.1333|12.8711|13.7333|17.5333|14.4311|20.0089|25.3533|21.5867|25.9733|36.2333|26.98|20.94|20.4|17.19|16.68|16.14|10.54|4.69|6.43|7.75|10.37|12.25|18.8|14.62|11.75|12.67|12.65|10.1|8.91|9.45|9.11|13.76|15.78|17.24|16.91|23.77|22.44|23.68|23.59|28.19|26.59|28.39|29.7|33.04|30.56|26.88|25.21|26.32|25.01|30.75|28.82|27.28|27.33|29.64|32.73|33.49|34.2|29.84|26.23|18.78|21.52|17.55|8.11|6.31|7.68|15.11|23.31|24.74|23.06|23.98|22.93|24.82|27.33|26.02|22.8|27.04|25.58|31.37|36.83|38.56|29.85|18.33|15.24|14.06|
2025-07-04 05:30:06|russ2000_2_0112|CARG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.03|29.98|34|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|44.03|22.63|14.51|13.33|17.96|22.76|17.49|24.44|23|25.87|29.69|37.07|28.82|33.31|
2025-07-04 05:30:08|russ2000_2_0113|CARO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:09|russ2000_2_0114|CARS|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|15.05|9.74|11.43|12.9|18.23|19.17|16.91|19.5|17.07|19.75|16.72|17.36|11.3|12.04|
2025-07-04 05:30:12|russ2000_2_0115|CASA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:13|russ2000_2_0116|CASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1650.0016|1787.5018|1787.5018|1402.5014|1320.0013|1093.4011|1244.1012|1409.1014|3657.5037|2654.3027|2310.0023|2324.3023|2475.0025|2379.3024|2819.3028|6517.5065|3293.4033|3066.8031|1897.5019|1829.3018|1760.0018|946.0009|929.5009|836.0008|337.7003|177.1002|94.6001|111.1001|453.2005|520.3005|365.2004|382.8004|221.1002|190.3002|356.4004|231.0002|254.1003|262.9003|213.4002|287.1003|181.5002|204.6002|173.8002|166.1002|168.3002|117.7001|132.0001|75.9001|60.5001|40.7|17.6|48.4|53.9001|49.5001|88.0001|74.8001|44|38.1|50.8|51.4|22.6|15.2|9.5|21.7|18.4|18.4|13.8|20.3|20.2|18|16.71|18.2|18|17.9|13.3|14.74|17.9|10.7|9.6|10.6|11.7|11.1|11.5|14.2|10.5|17.7|32.5|41.7|82.3|46.7|40.2|28.7|32|33.4|30.9|20.4|25|15.3|29.5|24|15.5|11.9|8|8.097|2.86|2.6|1.79|2.32|2.5|2.56|7.16|3.61|5.5|6.16|2.83|2.16|1.18|
2025-07-04 05:30:17|russ2000_2_0117|CATC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:18|russ2000_2_0118|CBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:19|russ2000_2_0119|CBFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|10.375|11|9.625|9.15|10.5|11|12|14.75|14.5|12.25|13.6|15.1|14.2|15|14.2|14|13.25|14|14.2|14.75|15.25|16.2|17|16.75|17|17|16.5|17|16.5|17.3|16.75|15.56|14.25|12|14|14|15|15|15.75|17|18.25|19|18.75|19.25|18.65|20|21.45|18.75|19|19|21|18.5|20|19.75|19.88|20.3|19.5|19.46|19.67|19.9|21.15|22.7|20.1799|20.9747|23.18|25.5001|28.75|25.75|27.5|30.3146|30.4928|35.75|30.65|24.78|23.95|23.37|27.17|30.51|17.5|21.56|19|20.25|22.5|22.1|23|24.31|24.68|21.94|22.33|21.25|22.44|20.22|21.3|23.9|21.6|21.61|27.79|28.96|28.27|27.64|
2025-07-04 05:30:23|russ2000_2_0120|CBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.14|
2025-07-04 05:30:24|russ2000_2_0121|CBLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:25|russ2000_2_0122|CBMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:26|russ2000_2_0123|CBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|12|11.91|11.98|13.74|14.7|12.75|10.7|9.55|13.72|19.44|20.45|23.89|26.52|23.1|21.82|23.17|23.32|17|17.9|18.59|24.53|20.53|20.14|25.23|28.6|28.09|32.65|
2025-07-04 05:30:28|russ2000_2_0124|CBTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:29|russ2000_2_0125|CCB|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|46.29|37.9|40.56|47.43|36.88|38.01|43.71|45.29|38.46|44.87|52.99|83.72|90.39|93.81|
2025-07-04 05:30:32|russ2000_2_0126|CDLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.82|16.52|23.92|25.58|11.29|15.99|23.54|33.26|64.28|42.88|72.38|64.79|135.41|113.98|127.82|90.59|65.08|60.25|24.18|9.62|4.59|2.6|6|15.29|9.57|14.64|8.19|3.26|3.73|1.85|1.64|
2025-07-04 05:30:34|russ2000_2_0127|CDMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:35|russ2000_2_0128|CDNA|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|37.7|22.09|17.65|11.09|9.1|8.77|7.37|12.7|10.52|14.39|29.7|21.09|17.96|18.88|
2025-07-04 05:30:38|russ2000_2_0129|CDXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:39|russ2000_2_0130|CDXS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|10.28|8.96|10.58|10.99|9.63|4.39|5.28|3.72|3.66|3.59|2.18|2.45|2.21|1.79|1.25|1.985|1.43|2.33|2.48|4.56|4.44|3.19|3.92|3.17|4.15|4.32|4.8|4.8|4.9|6.6|8.15|10.95|16.45|17.35|15.93|20.53|19.26|13.69|16.765|10.31|11.12|12|23.41|21.06|20.93|23.3|29.15|21.18|9.36|6.16|4.97|3.87|2.94|1.55|2.93|3.51|2.81|3.23|5.28|2.81|2.29|
2025-07-04 05:30:42|russ2000_2_0131|CDZI|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|2.625|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|2.07|2.33|1.9|2.5|4.04|4.06|3.31|2.8|2.9|3.09|3.03|5.2|2.93|2.99|
2025-07-04 05:30:47|russ2000_2_0132|CEIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:48|russ2000_2_0133|CELC|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|8.45|8.61|9.29|13.45|10.38|11.8|9.55|14.9|18.16|16.27|14.4|13.84|10.24|12.15|
2025-07-04 05:30:50|russ2000_2_0134|CELH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0033|4.0133|12.9333|7.8667|4.4667|0.9333|0.7667|1.0667|0.4|0.24|0.3733|1.2333|2.8667|1.5333|1.0833|0.52|0.45|0.2066|0.1433|0.0833|0.0667|0.0967|0.1333|0.1233|0.0867|0.0733|0.08|0.0833|0.14|0.1084|0.2683|0.2167|0.1833|0.1667|0.4167|0.9433|0.61|0.6633|0.7067|0.8267|0.6833|0.8333|1.247|1.5337|1.93|1.68|1.35|1.58|1.41|1.04|1.42|1.29|1.1167|1.4333|1.3667|3.7|6.9433|13.7833|15.24|23.07|30.2367|23.4433|19.84|18.41|29.9433|35.4267|29.8167|47.12|57.4133|49.09|83.43|61.9|32.53|27.01|33.65|43.37|
2025-07-04 05:30:54|russ2000_2_0135|CENT|price|0||||||||||||||||||||||||||||||||||||||||||2.7|2.7667|3.3333|2.6001|2.1333|1.7333|1.1|1.0835|1.6333|1.6333|2.5333|2.5333|4.8|5.3667|5.6168|4.8333|6.6667|8.2|7|10.4167|8.3|4.9333|3.8333|4.5|2.7333|2.0333|2.7667|2.6333|2.3833|1.85|1.8333|2.2667|2.5307|2.2133|2.256|2.8053|4.6747|4.5627|4.936|5.7707|6.4107|6.9467|7.4747|9.6|9.5387|8.1653|11.1307|11.696|13.0987|12.0667|12.2507|14.1707|11.48|12.8693|12.912|11.816|9.808|7.12|4.608|3.688|3.64|4.704|4.688|6.088|8.776|9.4|8.56|7.896|7.608|8.28|7.872|7.048|8.304|5.52|6.528|7.528|8.304|9.512|8.016|6.896|5.68|5.632|5.496|6.504|7.28|6.2|7.024|7.896|8.448|12.376|10.816|13.072|18.264|20.8|26.472|29.656|25.432|31.072|31.136|34.4|34.784|28.832|27.56|20.448|21.56|23.384|24.856|22|28.792|31.944|30.888|46.408|42.344|38.4|42.104|35.168|33.936|28.832|29.96|32.848|31.016|35.312|40.088|42.83|38.5|36.47|38.8|36.66|35.18|
2025-07-04 05:30:59|russ2000_2_0136|CFFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|20|20.375|19.13|18.75|18.63|18.5|23|17.13|11.25|16.38|15.5|14.5|16.5|16.28|18.2|20|22|21.24|22.49|24.65|34.4|39|44.5|39.7|40.76|33.23|38|40.35|36.27|37.72|39.13|37.4|40.58|39|40.5|39.75|43.95|40.98|41.75|30.25|27.6|23|20.5|15.75|14.45|16.5|17|19|19.64|18|18.48|22.31|22.9825|21.2899|23.34|26.6|29.76|40.16|39.35|38.94|40.95|55.73|48.4|45.67|33.14|35.99|33.27|39.74|34.95|37.05|36.48|39|38.2|44.76|43.08|49.85|46.3|46.9|55|58|52.6|62.55|58.75|53.21|50.6|54.61|52.66|55.33|39.9|33.25|29.7|37.11|44.29|51|53.11|51.19|50.53|45.97|53.5|58.27|51.71|53.7|53.6|68.19|49|48.2|58.35|71.25|67.39|61.73|
2025-07-04 05:31:03|russ2000_2_0137|CHCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|19.05|17.08|18.47|18.77|21.16|22.3|22.82|23.21|26.02|26.62|28.15|25.89|29.54|30.09|28.95|35.89|39.36|43.16|42.86|38.28|40.9|46.61|47|46.23|47.61|46|46.58|42.16|35.84|30.66|35.89|35.2|32.97|28.74|27.02|26.01|23.13|17.84|18.35|18.25|16.9|
2025-07-04 05:31:05|russ2000_2_0138|CHMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|26.5|24.25|25|24.375|19.25|19.875|19.375|19.25|20.5|23.65|27.6|29.25|28.25|28.4|28.15|27|25.75|30.5|31.5|36.9|32.2|28.75|30.75|32.75|32.63|31.5|30.5|30.9|29.75|29.5|31|32.05|30.05|29.6|28.25|28.05|26.75|25.75|23|20|17.25|19|20.45|20.45|20|20.26|22|22.5|23.45|22.9|23|22.7|25.4|25.5|23.77|29.89|33.9|33.49|34.63|34.17|27.12|29.54|28.09|27.66|28.3|26.48|28.03|27.5|26.35|29.35|28.99|36.35|39.5|40.88|47.1|48.1|46.47|50.11|42.43|41.31|46.93|48.34|42|42.5|32.98|27.3|28.87|33.95|41.82|44.31|45.3|46.45|46.69|47|41.87|45.87|41.5|38.41|39.61|49.8|42.48|48|48.02|48.81|47.57|48.47|
2025-07-04 05:31:09|russ2000_2_0139|CHMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.94|19.13|20.4|18.7|18.34|17.63|16.22|15.13|13|14.2|15.61|17.94|18.79|16.84|18.8|18.46|18.45|17.36|18.14|18.03|17.66|17.22|16.24|13.54|14.59|6.2|9.02|9.05|9.35|9.67|9.83|9.24|8.77|8.19|6.81|5.71|6.2|5.78|4.97|3.89|4.38|3.46|3.89|3.78|2.81|3.44|3.03|
2025-07-04 05:31:12|russ2000_2_0140|CHRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:13|russ2000_2_0141|CIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|12.67|13.58|13.07|12.73|12.4|11.18|12.22|12.01|12.55|13.04|12.9|11.92|12.71|13.56|12.98|11.7|12.84|12.41|10.31|11.31|12.02|14.15|13.52|7.23|10.06|7.54|9.62|10.51|12.36|17.8|19.56|17.66|12.95|9.88|8.38|6.9|5.66|3.96|6.11|4.83|4.89|5.88|5.52|5.12|5.55|
2025-07-04 05:31:15|russ2000_2_0142|CISN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:16|russ2000_2_0143|CIVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|26.25|28.5|33.5|34.5|37.25|39|40|28.75|27.25|24|28|28|28|29|25|23|20.125|19.75|20.25|20.45|23.4|22.75|20.9|21.093|23|23.73|30.6|25.95|26.5|28.31|26.82|20.67|21.68|23.32|23.3|21.55|19.66|19.5|20.949|20.48|19.7084|19.7|19.7955|18.17|17.31|14.06|14.69|11.98|9.84|5.99|7.5107|5.01|5.24|4.65|4.48|4.6|4.04|3.98|4.18|3.79|3.33|4.028|5.59|5.91|5.35|5.25|6.9315|7.21|6.98|6.52|9.23|9.01|9.98|10.28|11.04|10.8|10.13|12.83|10.31|13.1|14.18|19.43|22.16|20.88|22.34|22|22.86|24.24|24.09|17.42|21.83|22.45|21.73|24|14.96|15.4|12.52|17.53|22.94|22.1|23.23|24.4|24.1|21.26|20.76|22.01|16.88|17.4|15.5|18.44|15.38|15.49|17.82|21.04|19.54|23.2|
2025-07-04 05:31:20|russ2000_2_0144|CIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.38|21.63|17.25|26.38|12.75|17.88|19|18.38|19.06|20.31|21|8.94|11.65|11.95|10.45|12.97|12.45|13.25|9.28|8.37|5.98|5.58|6.9|6.4|13.37|15|16|16.53|16.98|16.75|16.4|16.02|16.15|17.9|15.59|20.16|16.13|18.5|19.58|14.62|9.2|5.8|5.5|5.28|5.68|6.21|7.26|7.57|8.99|9.85|13.23|11.5|15.76|13.18|12.7|14.73|13.91|12.6|15.18|14.3|12.67|13.96|12.98|14.08|10.23|10.45|10.3|12.09|11.36|11.4|10.99|11.4|10.5|11.5|11.58|16.1|15.35|15.205|15.25|13.3|13.8|13.2|13.6|13.61|14.63|16.9|14.33|14.59|15.2|13.82|14.95|14.23|18.01|20.77|20.78|22.47|23.52|23.19|16.24|18.48|18.08|21.8|18.59|25.28|34.3|24.67|29.21|26.15|20.72|26.57|
2025-07-04 05:31:25|russ2000_2_0145|CJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:26|russ2000_2_0146|CLAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9644|9.0844|3.5155|5.9733|5.4755|4.9777|9.3955|65.7063|70.3107|38.702|22.711|6.9688|6.3466|6.1226|3.9026|6.2122|3.793|4.9787|5.0773|5.595|4.9887|6.2521|6.8394|7.2675|9.8958|11.4488|8.7111|8.9599|7.9146|8.2133|8.2631|8.3128|7.1182|6.4213|7.3073|7.0186|8.064|9.0595|6.72|5.8737|6.3914|5.5751|5.1271|4.2311|3.8329|3.7731|4.3804|4.2311|4.7786|6.8855|6.5363|7.8934|6.8616|7.8635|6.5063|7.4543|9.2406|9.4302|8.7516|8.1828|9.0909|9.3703|12.1345|13.3021|12.2044|11.1965|7.5442|8.7317|9.4302|9.2206|6.2668|4.4107|4.5105|4.1313|5.1292|5.3388|5.4386|6.6361|7.4843|7.8335|6.7359|8.2327|11.0268|10.0988|12.7832|14.4097|11.7004|13.5316|9.7795|11.5557|14.12|15.4|17.05|25.7|25.63|27.72|22.78|18.99|13.47|7.84|9.45|9.14|7.56|6.895|6.75|6.73|4.5|4.51|3.75|3.47|
2025-07-04 05:31:30|russ2000_2_0147|CLBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|16.55|16.7|15.49|15.67|14.9|15.65|16.94|14.4|13.955|11.1|15.57|17.48|17.22|18.66|20.95|21.57|21.61|21.33|21.47|18.43|17.5|15.46|19.76|17.02|14.56|17.01|15.81|15.16|14.42|
2025-07-04 05:31:32|russ2000_2_0148|CLDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:33|russ2000_2_0149|CLNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:34|russ2000_2_0150|CLPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.04|12.82|12.25|11.22|9.87|8.35|8.57|13.1|12.92|13.36|10.59|10.17|10.43|5.43|8.1|6.12|6.85|7.95|7.39|8.09|9.83|9.06|7.55|7.04|6.53|5.65|5.63|5.31|5.49|4.51|3.48|5.25|4.58|4.02|3.91|
2025-07-04 05:31:37|russ2000_2_0151|CLSD|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|2.39|1.53|1.09|1.11|0.9299|1.22|0.86|1.18|1.67|1.28|1.16|0.95|0.95|0.83|
2025-07-04 05:31:39|russ2000_2_0152|CLUB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:40|russ2000_2_0153|CLXT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:41|russ2000_2_0154|CMRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3163|10.5864|12.1963|12.5672|9.1324|10.5567|10.4603|9.8965|11.4618|10.0226|11.6176|12.7601|13.4871|13.6355|15.2528|17.3003|17.4338|13.0643|14.0732|14.5035|10.2229|7.1516|6.4765|6.699|6.84|4.3177|4.4067|5.2227|4.5476|4.3028|4.8666|5.9201|5.0818|3.3532|3.7093|3.7316|4.7034|7.1664|2.6336|4.1915|4.3325|5.8311|7.5151|8.7095|11.0315|9.073|12.6859|9.0879|7.6635|6.7361|6.9216|6.9439|7.0477|7.8267|8.2125|12.7527|10.2229|9.5849|7.7525|9.09|
2025-07-04 05:31:44|russ2000_2_0155|CNCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:45|russ2000_2_0156|CNNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0064|11.7993|13.1199|12.0909|13.1885|11.66|11.26|10.78|11.07|12.67|13.7|12.65|15.8|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|25.13|19.72|19.67|19.88|18.99|19.65|19.14|19.86|22.45|17.97|19.21|19.9|18.52|20.67|
2025-07-04 05:31:47|russ2000_2_0157|CNST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:48|russ2000_2_0158|CNTY|price|0|||||||||||||||||||||||||||||||||||||||||||4|6|5.19|1.78|2.69|2|2.31|2.62|1.88|2.12|2|1.75|1.59|1.34|1.25|0.94|0.72|0.94|1.25|1.06|1|0.78|1.09|1.03|0.91|1|1.81|1.69|1.75|1.69|1.69|2.16|2.18|2.24|3.4|3|2.45|2.15|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|6.1|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|11.95|7.2|6.56|7.03|7.33|7.1|5.13|4.88|3.16|2.77|2.56|3.24|1.69|2.115|
2025-07-04 05:31:53|russ2000_2_0159|CNXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1667|10.1667|6.8333|11.7533|11.5867|8.04|10|23|18.8333|57|57|10.38|9.56|16|7.74|14.83|10.56|4.1|4.06|5.07|5.25|6.89|9.38|8.23|7.93|6.53|6.87|9.52|5.87|6.21|5.44|5.38|5.76|5.85|11.55|14.83|14.3|13.24|12.5|11.35|7.92|9.31|6.69|5.12|3.8|5.25|5.44|6.75|6.2|6.06|6.83|8.86|8.86|8.28|7.98|11.09|8.22|10.62|11.51|11.5|16.35|15.45|15.09|24.85|20.32|20.68|21.47|24.55|26.09|24.74|20.73|22.64|25.81|23.8|26.42|28.09|29.79|27.06|28.19|26.21|25|33.2|38.89|29.73|36.67|34.98|38.9|49.66|41.21|46.36|41.06|47.29|46.39|46.27|44.03|43.13|52.39|44.05|45.09|46.9|44.96|45.1|53.38|67.21|65.93|64.2|75.43|69.27|62.42|65.78|
2025-07-04 05:31:57|russ2000_2_0160|COLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|18.66|22.66|25.19|25.24|30.38|32.42|36.91|34.52|32.96|36.5|35.67|36.12|38.59|38.81|29.62|32.81|28.3|30.06|25.25|28.53|27.67|31.79|30.48|30.36|24.77|25.08|28.6|21.4|21.88|16.57|
2025-07-04 05:31:59|russ2000_2_0161|COLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|19.18|21.69|26.21|17.61|12.22|16.39|15.74|11.6|12.36|10.59|19.01|25.06|24.79|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|20.18|18.13|15.46|23.55|24.17|21.92|22.35|30.78|40.91|32.44|38.26|29.11|29.71|30.11|
2025-07-04 05:32:01|russ2000_2_0162|COOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|5.88|6.24|9.96|8.64|9.6|16.4401|32.5201|39.0002|33.9601|30.4801|25.2001|28.4401|31.0801|29.7601|29.6401|28.5601|25.5601|28.0801|16.8001|16.2001|15.0001|13.8001|8.6916|18.3601|16.0801|16.8001|11.44|11|7.68|10.8|12.51|6.8|12.75|21.38|29.97|35.88|33.61|40.13|41.93|48.09|37.29|43.43|40.6|40.93|49.99|53.92|66.02|74.26|80.6|94.5|94.92|103.1|155.96|
2025-07-04 05:32:06|russ2000_2_0163|CPLG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:07|russ2000_2_0164|CPRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|4.5|3.95|3.95|2.9|3.35|3.53|3.56|2.98|1.6|1.7|0.65|0.86|0.65|0.78|0.95|1.11|0.94|1.18|1.89|1.56|1.18|1.13|0.565|1.84|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|8.11|6.56|12.41|18.6|16.37|12.62|12.17|14.3|16.27|15.18|19.56|21.27|24.69|22.07|
2025-07-04 05:32:10|russ2000_2_0165|CRBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.0099|81.6008|83.1008|92.4009|47.1845|48.3005|53.7005|90.0009|195.902|265.5027|288.0029|184.5018|207.0021|217.5022|168.0017|156.0016|216.0022|176.4018|208.5021|205.5021|154.8015|163.8016|157.2016|251.7025|59.1006|37.8004|55.5006|55.2006|31.8003|18.3002|16.2002|8.0911|4.683|3.3|7.27|8.15|6.35|5.785|35.57|43.88|20.92|12.75|5.52|7.96|
2025-07-04 05:32:13|russ2000_2_0166|CRD.B|price|0|2.893|3.1636|2.5183|1.998|2.1853|2.2686|2.664|2.893|2.664|3.33|3.33|4.2979|5.06|5.2266|4.7269|5.6118|6.1636|5.7264|5.3307|3.7794|4.3937|4.4978|4.9454|4.9454|5.4452|7.25|11|11.25|9.6667|10.8333|8.1667|10.8334|14|16.25|17.5001|18|16.8334|13.1667|13|15.8334|14.5001|11.5001|10.6667|10.5833|10.1667|11|10.5833|10.6667|10.5|11.25|10.583|10.833|10.5|11.583|13.75|15.25|14.625|16.25|22|20.438|19.125|18.75|17.75|15.4375|10.625|16.25|14.3125|13.625|12.875|11.1875|12.1875|11.625|13.45|18|12.45|11.72|13.55|8.1|6.31|5|4.15|4.91|7.02|7.06|5.08|4.93|6.7|7.5|7.15|7.42|7.83|5.76|6|7.18|6.79|7.3|5.8|6.76|6.36|4.15|5.25|7.99|15.2|14.54|6.72|4.8|4.41|3.94|4.07|3.16|2.43|3.4|4.76|7.07|5.36|6.16|4.9|4.09|5.01|7.98|7.59|5.62|9.7|9.24|10.91|10.08|8.25|10.28|8.64|8.43|5.61|5.31|6.48|8.49|11.35|12.56|10.03|9.3|11.96|9.62|8.22|8.65|9.21|9|9.13|9.31|10.09|10.15|6.39|7.03|6.44|7.2|9.69|8.6|8.9599|7.49|7.29|7.05|5.25|5.31|7.67|9.39|8.57|13.08|9.07|8.01|11.11|11.63|11.42|10.4466|
2025-07-04 05:32:25|russ2000_2_0167|CRNX|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|19.67|17.74|18.59|16.32|15.31|17.97|28.03|36.38|44.43|43.47|50.75|51.85|34.73|30.94|
2025-07-04 05:32:28|russ2000_2_0168|CRVS|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|1.62|1.03|0.7073|0.7772|0.6481|2.17|1.45|1.72|1.79|1.87|5.15|5.21|3.38|4.34|
2025-07-04 05:32:31|russ2000_2_0169|CSTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.11|12.16|13.49|16.6|24.73|27.62|42.25|48.27|59.98|49.08|50.87|60.08|60.33|66.9|37.53|40.08|34.03|35.87|38.43|28.6|35.3|34.7|29.6|22.2|19.2|17.4|18.85|13.09|15.61|14.63|16.61|15.16|10.11|10.91|10.08|10.64|13.77|15.03|12.82|10.89|11.03|9.51|8.92|5.67|4.11|4.73|4.14|3.87|4.07|5.13|4.57|4.56|2.43|1.86|
2025-07-04 05:32:34|russ2000_2_0170|CSTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:35|russ2000_2_0171|CSWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:36|russ2000_2_0172|CTMX|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|6.44|8.56|6.555|7.31|7.4|6.47|5.16|4.34|2.83|1.86|1.41|1.45|1.52|1.41|1.27|1.55|2.19|1.26|1.2|1.07|0.6282|2.14|
2025-07-04 05:32:38|russ2000_2_0173|CTSO|price|0.053302433371958||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|1.3|1.15|1.37|0.4|0.4|0.19|0.19|0.1|0.08|0.11|0.09|0.07|0.244|0.154|0.13|0.09|0.116|0.17|0.218|0.2139|0.162|0.145|0.135|0.133|0.129|0.115|0.125|0.102|0.1|0.198|0.2222|0.242|0.254|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|3.09|2.81|2.12|1.72|3.32|3.19|3.73|1.54|0.89|0.81|1.025|1.02|1.1|1.12|1.11|
2025-07-04 05:32:43|russ2000_2_0174|CUE|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|5.01|2.73|2.32|2.79|3.46|3.64|2.44|2.89|1.84|1.4|0.4541|1.04|0.92|0.7233|
2025-07-04 05:32:45|russ2000_2_0175|CULP|price|1||2.6154|2.7692|2.7179|2.8718|2.5641|2.3589|3.5898|3.282|3.0769|3.0769|3.5898|4.2052|3.3846|4.4102|5.0769|6.0513|5.9487|3.8461|2.5641|2.6667|3.1794|2.6667|3.5898|3.7435|3.3846|3.3846|3.5898|3.282|3.4359|2.7179|2.8718|3.6923|4|4|4.7179|5.2308|4.2667|4.1333|4.6667|7.2|7.8334|9.3333|16|11.625|8.75|8.75|9.5|9.75|9|9.75|10|12.875|12.25|13.75|16.125|17.75|17.375|19|20|19|9.1875|7.25|6.5625|8.25|10.125|6.9375|6.125|5.8125|5.6875|3.9375|3.25|4.75|4.04|2.48|5.55|9.02|13.1|7.15|7.18|5.2|7.55|10.72|11.56|8.61|7.8|6|6.3|4.7|4.55|5.16|4.61|4.64|5.19|5.2|6.45|9|12.04|8.8001|6.82|7.03|6.2|2.88|1.88|4.5|6.59|5.75|13.01|11.94|10.42|10.14|9.99|10.08|8.92|8.5936|9.11|11.45|10|12.64|17.5|16.24|19.24|19.35|20.21|18.05|18.12|18.97|20.09|25.85|30.25|30.01|25.32|26.24|28.53|28|32.2|32.1|30|31.7|31.8|29.55|24.8|23.15|19.1|20.52|17.97|15.47|12.63|7.11|11.1|12.41|15.43|14.15|14.97|13.23|9.05|6.46|5.02|5.02|5.2|5.46|5.7|5.47|4.96|4.56|5.06|5.31|5.39|3.8|4.55|
2025-07-04 05:32:51|russ2000_2_0176|CURO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:52|russ2000_2_0177|CUTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:53|russ2000_2_0178|CVCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:53|russ2000_2_0179|CVIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:54|russ2000_2_0180|CVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:55|russ2000_2_0181|CVNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|20.47|14.68|19.12|20.96|40.5|59.33|33.74|58.15|59.07|70.52|98.44|56.55|117.16|208.35|251.49|254.5|301.72|305.78|233.76|138.69|24.74|24.83|3.72|7.36|24.3|40.83|54.39|90.31|132.88|169.78|215.09|204.41|322.97|
2025-07-04 05:32:58|russ2000_2_0182|CVTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:59|russ2000_2_0183|CWBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:00|russ2000_2_0184|CWCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||2|2.438|2.5|3.438|4.625|5.125|3|2.282|3.188|3|2.75|2.883|3.063|3.375|3.5|3.375|3.75|3.375|3.1875|3.5|3.625|3.5625|3.5|4.75|4.55|5.5|5.67|7.3495|7.125|5.7|7.37|6.885|7.71|8.875|10.025|9.425|13.01|11.825|15.49|16.65|19.39|20.05|20.29|24.49|24.59|24.57|24.93|23.71|29.31|30.02|25.19|22.03|19.8|17.02|12.5|10.85|15.85|16.33|14.29|13.58|11.38|9.48|9.17|10.9|9.29|7.88|8.58|7.91|8.29|8.27|7.4|9.9|11.43|14.97|14.1|13.18|11.77|11.68|10.68|10.27|12.6|11.6|12.24|12.17|13.06|11.62|10.85|11.65|12.4|12.8|12.6|14.55|12.9|13.85|11.66|12.87|14.26|16.49|16.3|16.4|14.43|10.41|12.05|13.45|11.73|11.4|10.64|11.06|14.5|15.38|14.8|16.43|24.23|28.44|35.6|29.31|26.54|25.21|25.89|24.49|30.02|
2025-07-04 05:33:05|russ2000_2_0185|CWEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.07|22.98|11.44|14.74|14.24|15.59|17.16|15.8|17.7|17.9|19.55|18.8|17.2|17.3|19.1|17.21|15.11|16.89|17.68|19.95|18.8|23.06|25.77|31.77|27.81|26.83|30.43|35.52|37.04|35.1|32.19|31.87|31.33|28.67|21.49|27.64|22.39|26.01|30.5|26.14|30.17|32.04|
2025-07-04 05:33:07|russ2000_2_0186|CWEN.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6486|14.4052|18.6339|18.5956|24.3567|22.8673|22.0053|23.9257|21.99|11.09|13.84|13.57|15.22|16.42|15.36|17.39|17.48|19.21|18.84|16.7|17.1|18.99|16.88|14.54|16.12|16.82|19.12|17.17|20.97|23.75|30.07|26.42|25.66|28.35|32.99|33.89|32.24|29.43|29.92|30.03|27.36|20.26|25.73|20.94|23.91|28.31|24.59|28.44|30.24|
2025-07-04 05:33:10|russ2000_2_0187|CWH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.36|32.59|32.24|30.4|40.13|45.14|30.48|23.71|21.27|12.4|13.91|11.29|8.44|14.74|6.62|25.41|29.75|27.36|36.38|40.22|40.38|41.12|30.41|21.6|23.81|21.78|19.77|28.84|19.6|27.42|26.91|17.81|24.53|20.75|16.39|18.35|
2025-07-04 05:33:12|russ2000_2_0188|CWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.05|14.32|17.8|17.45|17.65|20.44|11.74|12.46|10.5|15.2|16.5|17.51|18.67|22.41|20.13|15.13|11.51|12.11|9.85|8.03|7.38|10.97|10.31|10.36|13.65|13.07|10.19|11.07|
2025-07-04 05:33:15|russ2000_2_0189|CYCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380|225|281.6|54.4|53|118.2|137.8|60|53.8|79.6|66.4|31.2|22.4|11.43|16.8|9.61|9.142|4.295|3.48|4.21|3.0802|2.15|2.6154|3.22|2.72|2.996|
2025-07-04 05:33:17|russ2000_2_0190|CYRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.595|6|6.3|5.45|4|2.45|0.79|0.3|1|1.45|0.94|0.7|1|0.7|0.678|0.47|0.53|0.56|0.47|0.4|1.91|1.31|0.75|0.6|1.41|1.15|1.21|0.75|0.68|0.44|0.24|0.26|0.56|0.25|0.51|0.36|0.4551|0.49|0.449|0.385|0.56|7.15|2.82|2|1.69|1.93|2.08|3.39|3.55|4.53|9.42|8.69|10.19|14.62|12.51|9.65|13.37|17.27|17.78|16.38|15.62|29.48|45.6|43.87|52.87|65.89|66.41|58.88|33.66|30.98|27.2|17.64|21.66|17.24|13.6|15.97|16.52|6.85|8.73|7.8|5.69|7.46|
2025-07-04 05:33:20|russ2000_2_0191|DBI|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|13.05|9.285|13.85|15.83|17.095|17.305|19.99|20.42|17.33|11.25|8.765|7.665|6.695|5.5|4.8|5.29|6.18|9.6|13.225|15.4|12.09|16.675|16.53|23.84|27.58|26.08|24.21|27.975|28.2|31.155|34.08|32.455|37.9|43.265|38.15|33.64|27.66|31.26|35.31|37.75|32.4|24.2|22.78|25.23|23.6|21.03|21.16|20.87|16.88|20.97|20.03|21.37|28.18|26.24|27.15|21.51|18.81|17.31|14.24|5.63|6.34|5.04|9.22|18.27|13.85|13.21|13.38|14.55|14.65|15.1|10.31|8.16|9.59|10.96|8.57|9.44|7.3|5.57|5.03|2.75|3.04|
2025-07-04 05:33:23|russ2000_2_0192|DCPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:24|russ2000_2_0193|DFIN|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|47.12|33.2|29.29|36.92|37.77|39.88|43.69|52.35|63.51|61|57.89|66.73|62.73|45.65|61.25|
2025-07-04 05:33:27|russ2000_2_0194|DLTH|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|4.03|7.37|16.78|12.86|17.09|16.36|14.68|15.08|11.84|9.45|8.27|6.65|5.91|6.64|5.15|4.88|4.29|3.81|3.74|2.92|1.75|2.19|
2025-07-04 05:33:29|russ2000_2_0195|DNLI|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|34.47|29.3|27.29|26.7|22.82|29.17|21.53|22.21|20.77|22.97|29.43|20.61|14.78|14.4|
2025-07-04 05:33:31|russ2000_2_0196|DOMO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|16.63|16.83|26.33|38.14|29.21|16.15|25.03|17.68|31.45|35.11|66.9|66.84|87.74|87.7|40.73|42.87|27.85|19.16|15.51|15.09|16.63|8.23|10.87|7.43|8.55|8.09|8.47|7.58|14.82|
2025-07-04 05:33:33|russ2000_2_0197|DOVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:34|russ2000_2_0198|DRRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.1|131.3|62.8|140|70.7|113.1|79.7|71.9|43|19.9|17.8|23.6|32.1|25.2|34|33|15|32.3|34.1|43.8|67.1|51.6|56.8|39.2|42.4|44.9|40.5|38.2|56.6|67.8|51.8|39.7|56|31.9|22.3|23.3|26.4|23.6|28.7|26|25.3|36|36|29.5|16.1|12|8.5|8.405|13.6|8.8|13.4|8.3|13.1|15.7|13.4|15.1|15.3|8.7|18.8|24.1|18.4|22.7|13.5|11.9|13.9|13.2|9.543|14.4|18.2|9.975|21.4|20.5|11.1|5.3|6.259|6.1|19.8|24.1|15.6|23.9|17.5|22.3|18.9|16.9|13.8|9.731|5.934|4.522|5.645|3.89|4.2|5.51|2.55|0.502|1.34|1.49|1.31|0.95|0.8|0.6445|
2025-07-04 05:33:38|russ2000_2_0199|DS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:39|russ2000_2_0200|DSKE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:40|russ2000_2_0201|DWSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||25.9124|24.3906|15.2426|16.7669|7.6213|6.8592|6.0977|6.0977|9.9077|9.1456|9.9077|6.0977|8.3834|6.4812|5.719|4.1948|3.8106|2.0305|2.5381|2.6661|1.5229|2.0305|2.1584|2.4123|1.5229|2.1584|2.4123|1.9899|1.0153|1.0762|0.6112|0.5076|0.3046|0.1259|0.1827|0.3046|1.5229|1.929|2.5178|4.9139|4.6702|5.9697|8.1221|11.0257|17.6655|13.8075|22.2139|22.8982|17.4828|17.7173|18.4422|24.4012|23.6401|21.6029|18.8942|20.9201|12.7166|4.7717|5.1478|12.0197|11.9703|9.6503|9.9712|7.8523|9.7182|9.8477|20.1361|16.5598|11.4027|18.5034|25.7078|26.4218|19.5918|22.2857|26.9388|23.4857|22.543|20.8571|17|15.5714|11|6.1714|4.0667|4.4762|3.6286|3.2952|4.3524|7.7619|7.2667|7.6571|5.2952|3.7333|4.3143|4.7333|6.419|7.9|6.19|3.38|2.93|2.5|2.14|2.4|0.9716|1.44|1.76|2.12|2.45|2.61|2.49|2.32|2.33|1.34|1.59|1.96|1.55|2.03|2.32|1.83|1.42|1.95|1.58|1.34|1.23|1.46|
2025-07-04 05:33:44|russ2000_2_0202|DZSI|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|2.25|4.775|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|13.86|17.03|10.96|11.9|8.07|4.06|2.27|1.76|1.29|1.35|0.555|0.76|0.0209|0.0209|
2025-07-04 05:33:48|russ2000_2_0203|ECOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.4014|209.7892|85.2643|104.8946|25.9239|50.3494|23.8261|14.2357|12.3206|24.5753|21.5783|30.7191|22.3276|16.7831|9.448|9.1034|7.6888|6.6009|4.452|5.07|4.0399|5.86|5.41|5.87|6.44|6.75|16.46|6.45|5.41|
2025-07-04 05:33:50|russ2000_2_0204|EDIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.22|31.19|25.18|13.92|17.06|22.22|17.99|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|20.44|12.45|12.7|8.35|7.11|8.06|7.11|10.38|7.44|4.74|3.48|1.21|1.25|2.25|
2025-07-04 05:33:52|russ2000_2_0205|EEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.9|23.24|20.68|19.06|20.5|16.75|12.38|12.52|10.89|10.01|10.52|2.5|2.91|2|5.41|5.51|5.37|4.18|3.74|3.73|3.75|3.34|3.63|3.82|4.08|4.23|6.41|6.89|5.82|4.95|4.73|3.9|4.88|
2025-07-04 05:33:55|russ2000_2_0206|EGAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185|377.5|390|121.25|94.0625|30.9375|24.0625|26.9|12|14|10|2.6|1.3|2.1|2.3|4.7|2.81|2.05|1.73|1.05|0.61|0.99|0.82|0.65|0.76|0.72|1.7|1.3|1.4|1.31|1.17|1|1.15|0.45|0.68|0.79|0.5|0.25|0.45|0.5|0.84|1.04|0.92|0.78|0.82|1.35|2.8|2.95|4.73|6.91|6|5.45|4.52|4.5|8.66|9.62|15.09|10.24|7.06|6.77|6|5.18|3.3|5.01|3.97|4.26|3.55|2.82|3.09|2.1|1.45|1.65|2.7|5.25|7.95|15.1|8.1|6.57|10.45|8.14|8.005|7.92|7.33|11.11|14.17|11.81|9.49|11.48|10.2|9.98|11.58|9.75|7.35|9.03|7.59|7.49|6.13|8.33|6.45|6.31|5.1|6.23|4.85|6.25|
2025-07-04 05:33:59|russ2000_2_0207|EGLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7153|27.9839|
2025-07-04 05:34:00|russ2000_2_0208|EGRX|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|50.27|42.89|27.83|28.51|28.17|20.05|15.46|5.19|5.01|5.02|3.95|0.5|1.15|2.75|
2025-07-04 05:34:03|russ2000_2_0209|EIDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:04|russ2000_2_0210|ELF|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|32.04|26.46|28.61|37.5|55.48|79.71|110.09|110.36|144.05|196.25|218|112.56|127.76|64.83|121.87|
2025-07-04 05:34:06|russ2000_2_0211|ELOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.4|216|172|144|112.16|134.464|248.8008|231.92|316|368|682.8|681.6|493.2|467.2|383.2|213.6|294.4|78.4|121.2|101.2|164.4|120.8|77.2|69.6|27.8|20.8|9.852|6.628|1.9|2.47|4.06|4.92|1.29|0.9|0.69|0.0002|0.0001|0.0001|0.0001|
2025-07-04 05:34:10|russ2000_2_0212|ELVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:11|russ2000_2_0213|EML|price|0||||||||||||||||||||||||||||||||||||||||||||5.5556|6.6133|6.6667|6.1111|5.7778|6.6667|6.1111|5.4444|5.4444|5.3333|5.0578|5.8356|5.8889|5.8889|6.4444|6.8889|8.7778|11.28|12.2222|9.8356|11.28|9.8356|11.92|10.92|10.42|9.3333|8.6667|7.7533|8.7533|9.6|10.24|8.4|8.0067|10.8333|9.62|8.1667|7.3533|8.0133|9.7333|9.7733|10.4267|10.6667|11.1333|10.8333|13.3333|14.8|15.7|14.5|13.0133|13.9667|13.7667|18.6667|19.44|27.18|29.06|22.45|18.34|15.75|15.35|13.5|8.6|10.9|16.5|15.9|13.43|13.54|14.66|16.39|17.85|19.12|16.135|18.38|20|20|16.15|18.74|15.82|17.54|16|16.17|15.92|16.23|15.44|15.96|17.07|20.06|18.52|16|18.8|16.42|16.58|20.015|20.9|21.45|30.05|28.7|26.15|28.5|28.05|28.4|24.18|27.52|28.02|24.82|30.53|19.5|17.87|19.52|24.1|26.8|30.33|25.16|25.07|23.29|20.34|17.35|19.28|19.48|18.09|18.15|22|34.09|25.47|32.45|26.54|25.32|22.82|
2025-07-04 05:34:16|russ2000_2_0214|ENFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:17|russ2000_2_0215|EOLS|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|11.46|11.87|7.93|6.52|8.21|7.29|9.09|10.15|14|10.93|15.95|11.09|12.05|9.62|
2025-07-04 05:34:19|russ2000_2_0216|EPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3373|13.5332|18.1678|15.8542|18.5386|17.0184|12.3244|14.1264|17.6117|20.3331|22.5429|20.6891|18.9019|23.2845|27.2665|27.8524|34.6227|33.3694|34.1851|36.8473|44.3443|46.1017|42.0455|36.9214|39.3018|43.4322|53.3837|52.6422|63.2759|73.8577|82.2001|83.1492|67.0948|54.1994|59.7313|40.1472|36.8473|38.7382|49.194|45.4418|46.5393|37.2848|49.854|54.0585|52.7682|53.6581|49.2681|57.4548|55.0077|55.8011|55.3265|59.3086|73.9541|74.5325|67.5917|80.2646|74.7031|90.4905|91.3655|95.3328|102.37|97.55|81.6|78.37|80.53|84.41|79.52|72.99|73.14|76.02|72.77|59.39|48.82|50.46|46.23|37.35|43.89|26.95|32.49|30.96|24.08|31.16|27.88|34.58|39.6|43.9|36.3|45.71|36.67|34.52|37.4|38.54|42.42|41.31|36.96|36.63|38.64|40.19|36.34|33.6|31.21|23.41|
2025-07-04 05:34:23|russ2000_2_0217|EPRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|14.07|13.83|19.52|20.45|23.49|24.81|13.82|15.66|18.32|20.96|22.83|27.04|28.17|28.97|25.47|21.62|20.37|23.05|24.18|23.46|21.55|26.08|26.53|27.58|34.15|31.21|32.4|32.68|
2025-07-04 05:34:25|russ2000_2_0218|EQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|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|3|1.93|2.37|0.84|0.7161|0.711|0.725|0.6511|2.06|0.668|0.8322|0.694|0.4054|0.3152|
2025-07-04 05:34:27|russ2000_2_0219|EQBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.18|23.3|20.99|21.9|25.08|32.55|30.6|31.17|34.5|35.33|38.96|42.04|39.14|35.08|28.8|26.14|27.63|30.87|17.25|16.69|14.13|21.44|28.1|31.07|34.36|34.45|33.05|29.68|29.93|32.68|24.4|23.68|24.1|34.54|34.08|34.06|40.58|42.58|40.29|40.18|
2025-07-04 05:34:33|russ2000_2_0220|ERI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:35|russ2000_2_0221|ESQ|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|31.48|33.1|34.64|37.82|42.9|37.27|44.76|45.38|51.1|47.02|46.74|64.38|78.78|75.06|92.89|
2025-07-04 05:34:37|russ2000_2_0222|ESSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|11.08|11.28|11.21|11.42|12.52|13.4|13.79|13.43|13|13.21|11.96|12.54|12.81|11.93|13.05|13.11|12.09|10.76|10.5|9.58|10.52|10.02|10.51|11|10.95|10.73|11.5|11.41|10.75|11.27|11.73|12.8|13.05|13|13.49|13.56|13.12|13.86|16.22|14.35|14.71|15|15.55|15.08|15.57|15.8|15.71|15.76|15.08|16.17|16.8|14|14.16|12.92|15.09|16|16.5|16.98|17.24|18.23|16.48|20.35|20.84|16.365|14.93|15.36|19.91|17.05|16.5|18.93|19.26|19.04|18.12|
2025-07-04 05:34:41|russ2000_2_0223|ESTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:42|russ2000_2_0224|ESXB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:43|russ2000_2_0225|ETSY|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|134.56|74.8|102.15|120.4|107.67|87.45|61.89|82.39|67.99|58.72|57.14|52.71|46.69|53.37|
2025-07-04 05:34:46|russ2000_2_0226|EVBG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:47|russ2000_2_0227|EVBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:48|russ2000_2_0228|EVH|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|27.21|31.79|30.94|34.53|27.16|30.5|29.48|26.8|33.18|32.73|20.06|29.3|11.13|9.6|10.62|
2025-07-04 05:34:51|russ2000_2_0229|EVI|price|0|||||||3.4|3.06|2.61|2.38|3.21|2.38|3.81|3.45|3.75|3.5|3.75|3.88|2.75|1.5|1.75|1.25|1.25|1.13|1.38|1.38|1.38|1.38|1.13|1.19|1|1|1.63|0.88|1|0.75|0.94|0.81|0.75|1|1.13|1.31|1.81|1|0.88|1.08|0.88|0.875|1.125|0.938|1.125|0.875|1|1.125|1.25|1.125|1.063|0.625|1|1.125|1.219|1.375|0.938|3.25|2.5|1.875|2.313|1.5625|3.75|1.5|1.5625|1.0625|0.7|0.8|0.6|0.53|0.6|0.64|0.4|0.55|0.6|0.65|1.45|1.8|1.75|1.6|2.5|2.315|3.18|2.55|2.6|2.14|2.1499|1.84|2.05|2.17|2|2|1.9501|1.65|0.935|0.9|0.95|0.81|0.88|0.92|1.04|1.1699|1.21|1.13|1.08|1.08|1.37|1.33|1.37|1.23|1.32|1.29|1.61|1.69|1.58|1.7575|1.9801|3|3.37|2.5|2.55|2.75|2.98|4.47|3.99|4.17|3.25|3.83|8.14|14.5|18.95|27.05|27.65|40|39.25|40.3|38.95|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|18.59|9.99|18.14|23.87|19.8|22|24.82|23.73|24.9|18.92|19.33|16.35|16.78|21.83|
2025-07-04 05:34:58|russ2000_2_0230|EVLO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.8|230.2|244.6|248|160|173.8|130.8|81.2|75.1|98|96.6|225.4|227.8|300.6|140.8|137|74.2|42.4|38|28.8|4.13|3.804|4.11|0.06|0.0435|0.0001|0.0001|0.0005|0.0005|0.0005|
2025-07-04 05:35:01|russ2000_2_0231|EVOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:02|russ2000_2_0232|EVRI|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|22.14|16.58|17.41|14.03|17.16|14.3|14.29|11.37|9.2|7.91|13.14|13.5|13.58|14.23|
2025-07-04 05:35:07|russ2000_2_0233|EXTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:08|russ2000_2_0234|EYE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.83|40.61|31.96|38.94|44|28.26|31.28|31.04|24.96|32.84|22.15|30.38|36.64|46.53|45.14|51.14|58.47|48.81|45.07|29.35|33.01|38.46|17.65|24|15.76|21.11|21.96|12.67|11.02|10.42|13.46|23.09|
2025-07-04 05:35:10|russ2000_2_0235|FATE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.28|11|6.48|5.1|5.65|4.89|6.47|4.81|3.37|1.82|1.73|3.26|2.87|4.61|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|41.94|24.75|21.88|10.2|5.27|5.06|2.1|3.66|7.34|3.265|3.57|1.61|0.8493|1.04|
2025-07-04 05:35:13|russ2000_2_0236|FBIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.9992|97.4995|135.5993|81.1496|86.3996|67.6497|144.7493|131.0993|106.0495|39.4498|31.4998|26.6999|29.0999|34.4998|64.1997|50.3997|43.1998|41.3998|44.9248|40.1998|41.2498|36.2998|51.4497|72.1496|66.7497|48.8998|78.4496|45.4498|24.8999|11.1014|32.2498|22.6499|27.1499|37.3498|17.5499|42.1498|67.3497|47.5498|62.6997|54.2997|47.2498|36.4498|22.4999|12.3434|13.1999|7.7625|10.7339|8.43|4.95|2.75|1.935|1.69|1.92|1.81|1.72|1.79|
2025-07-04 05:35:17|russ2000_2_0237|FBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.18|25.95|35.36|36.13|38.01|43.22|40.5|40.32|39.11|34.61|31.76|35.75|37.36|39.59|18.81|23.26|25.12|34.91|44.46|37.32|43.51|44.24|44.3|38.77|39.25|35.8|30.6|27.82|28.45|40.46|37.65|37.82|46.18|51.6|48.06|44.77|
2025-07-04 05:35:19|russ2000_2_0238|FBM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:20|russ2000_2_0239|FBMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:21|russ2000_2_0240|FCBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:22|russ2000_2_0241|FCCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4286|11.905|12.476|14.666|13.7143|13.3333|11.8095|12.5714|11.619|10.6667|10.2857|9.9048|11.8|11.2|10.96|12.5|13.97|12.5|13.3|16.35|19.47|20|21.75|24|21.77|20|19.97|20.5|18.24|19.5|18.5|18.085|18.3|17.95|16.72|17.52|16.7|16|12.9|14.8|11.66|10|7.75|6.6|6.9|6.2|6.3|6.2|5.795|5.2|5.78|6.73|6.9365|5.83|6.19|7.73|8|8.43|8.39|8.96|9.2|10.43|10.4|11.18|10.65|10.64|11.3105|11.66|12.19|12.38|14.92|14.42|13.99|15.75|18.05|22|21|20.45|22.6|22.9|25.1|24.2|19.43|19.07|18.51|19.48|21.61|15.72|15.15|13.63|16.99|19.95|20.2|19.8|20.875|21.2|19.17|17.5|21.89|20|17.36|17.27|21.53|17.43|17.25|21.44|24|22.56|24.38|
2025-07-04 05:35:27|russ2000_2_0242|FCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:28|russ2000_2_0243|FCPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|23.82|18.19|20|21.32|19.87|22.19|25.72|24.56|25.89|22.9|24.75|25.3|26.03|29.6|28.18|28.06|28.19|18.35|24.4|25.64|29.87|27.43|27.56|27.3|29.21|27.26|27.08|24.41|26.48|26.39|25.68|22.12|25.71|24.26|24.6|29.57|27.45|28.58|27.58|
2025-07-04 05:35:31|russ2000_2_0244|FDBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.803|12.7273|12.7273|13.0303||3.0992|6.7494|6.7494|7.5758|7.6445|8.1267|8.0233|8.5055|8.7467|8.54|9.573|9.6764|9.7106|9.8485|20.7988|20.5921|19.8345|20.1103|20.3855|20.6612|20.6612|22.7273|23.0303|23.1818|22.1212|21.7576|21.9697|22.4242|21.8182|20.9091|21.2121|20.5455|21.6667|21.5758|21.5152|25.1515|25.0667|23.3333|21.6667|22.3333|24|21.4|19.3333|19|20|19.5|19.5|17.6667|15.3333|12.4|12.6667|10.3333|10|9.3333|12.1667|13.5|12.4333|13|11.3667|13.8333|17.5|13.5067|13.9333|13.6667|15.4667|16.3333|18|17.6667|18.3667|18.5667|21|22|24|22.3333|23.3333|23|21.1333|21.3333|24.06|24.0667|27.4667|29.5|35.0333|41.3|49.23|61.99|68.98|64.18|59.12|67.2|62.25|62.21|51.02|48.09|48.71|64.36|61.5|54.1|50.43|59|46.43|40.7|40.35|47.14|45.66|48.59|45.4|58.03|48.43|43.8|49.34|48.8|41.61|46|
2025-07-04 05:35:36|russ2000_2_0245|FENC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.6994|99.8993|130.4631|89.0994|83.6994|86.3994|67.4995|83.6994|62.6396|45.8997|51.8396|39.9597|21.5998|17.8199|25.9198|30.7798|21.5998|15.1199|19.4399|13.4999|4.86|2.7|1.1772|2.106|3.24|2.0358|3.2346|2.16|2.025|3.186|1.458|2.106|1.749|1.14|0.6|0.453|0.51|1.584|2.3526|1.05|1.05|0.8583|2.1|4.02|3.349|2.1|2.43|2.18|2.0365|1.56|1.8312|2.37|2.03|1.77|2.6|4.55|11.55|9.39|12.1|10.95|8.13|6.25|4.85|4|4.8|5.91|5.79|9.19|5.97|7.34|6.45|6.97|9.62|4.21|5.89|5.585|7.32|9.79|8.405|9.55|7.16|10.38|11.085|6.54|5.2|5.99|6.5|7.76|
2025-07-04 05:35:41|russ2000_2_0246|FFWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0905|9.015|9.875|9.75|10.805|11.565|11.235|10.235|12.35|14.4|15.44|16.25|17.66|18.66|18.55|18.85|15.52|12.77|13.57|13.05|14.81|17.4|10.22|16.34|13.14|19.99|23.55|22.65|26.19|25.16|24.28|20.68|18.81|13.91|7.95|4.15|6.35|9.7|7.43|6|6.08|5.98|4.95|5.12|
2025-07-04 05:35:44|russ2000_2_0247|FG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|21.62|17.51|24.77|27.74|46|39.45|37.88|42.51|41.56|35.1|32.04|
2025-07-04 05:35:47|russ2000_2_0248|FGBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.157|11.157|11.157|15.7025|15.7025|19.3554|19.3554|19.3554|18.595|||||||||||11.5702|11.5702||9.2975|9.9174|10.9504|10.9504|10.8678|10.7438||10.1653|11.4463|10.5372|10.7438|11.157|11.157|11.5702|11.6529|11.6529|15.0826|16.5289|15.7025|15|15.8264|17.9174|12.5041|13.3388|13.438|19.4215|19.8182|22.0826|22.3141|21.5537|21.4215|22.5455|20.6612|17.3636|16.9421|16.595|17.2397|18.5545|12.2818|10.9909|11.0727|16.4545|16.7727|16.5636|18.1636|20.97|24.09|23.89|21.88|23.89|15.67|12.4|11|11.08|10.76|8.72|10.44|11.65|7.7504|8.08|
2025-07-04 05:35:51|russ2000_2_0249|FIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:52|russ2000_2_0250|FIXX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:53|russ2000_2_0251|FLNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216|213.3|219.6|217.5|216|225|231.6|236.1|219.3|140.4|108.3|76.8|90.3|56.7|57|38.1|15.36|44.7|51|51.3|32.1|32.7|27.606|41.37|45.9|40.5|28.125|15|23.403|36.2694|63.42|41.7|42.84|30.54|27.12|33.66|21.3|20.4|30.3|30.3|24.3|19.8|15.9|12.3|19.68|35.28|29.22|17.34|14.94|7.56|10.92|18.6|35.28|27.9|18|14.34|12.72|13.2|6.48|8.58|6.42|4.26|3.7686|2.88|4.092|2.8482|3.54|2.68|2.651|2.17|1.81|
2025-07-04 05:35:57|russ2000_2_0252|FLOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1219|26.4106|28.3676|31.6265|29.9989|32.1152|31.3847|30.9683|31.4539|
2025-07-04 05:35:59|russ2000_2_0253|FMAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.75|14.0625|14.1875|13.125|11.5313|11.0625|11.25|11.25|11.15|11.675|11.175|10.375|9.625|9.25|11.2|10.675|10|9.25|10|9.875|8.5|8.5|9.175|9.125|8.75|9.25|9.35|8.875|8.78|9.75|10.625|10.25|10|11|10.575|10.925|11.25|11.625|12.25|12.55|12.875|13|13.6|12.975|13.45|13.775|14.225|15.25|19.6251|21.53|29.5|34.28|42.42|42.45|48.4|42.59|36.61|30.1|27.74|26.29|31|24.03|20.89|20.55|23.09|25.17|21.7|22.47|30.65|36.59|36.39|27.29|27.54|25.88|23.84|17.66|24.95|22.5|22.49|27.69|29.92|24.15|23.92|
2025-07-04 05:36:05|russ2000_2_0254|FMBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||14.9999|14.9999|16.9999|18.25|18.875|18.5001|20.1251|20.9999|22.25|26.5002|37.0001|39.5624|40.9998|36.4999|33.4999|36.75|36|35.25|34|32.25|29|28.5|28.25|31|31.5|34|23.85|25.3|26.3|26.5|27|28.9|33|47.25|46.55|48|50|36.5|38|40.15|40.5|41|40.55|40|41.25|41.5|40.8|41.45|39.5|25.75|26.05|25.5|26|25.5|22.2|19.9|19|18.4|17.5|16.5|19|18.1|17.25|18.65|18|18.7|18.45|23|25.75|25.5|22.75|23.95|22.29|22.33|22|21.05|20.8|21.63|18.55|20|22|22|26|24.11|25|27.26|34|33.84|34.24|38.4|38.54|36.45|39.3|40.33|31.92|33.32|34.92|34.62|35.25|23.74|26.23|24.95|33.66|43.93|40.51|41.06|42.79|38.49|35.67|31.97|32.08|27.22|24.14|26.56|34.66|32.68|32.88|38.91|36.82|34.9|37.49|
2025-07-04 05:36:12|russ2000_2_0255|FMNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4353|16.756|12.567|12.8183|12.5874|9.123|7.5386|6.9496|7.7742|9.8001|9.5646|10.8131|10.9573|11.3898|12.0146|14.1667|15.9314|15.9314|16.1176|15.75|17|16.75|17.2|16|14.85|14.35|13.8|12.75|11.95|11.05|10.63|10.55|10.6|10.7|9|7.7|7.2|7.1|7.28|3.6|5|6.18|4.8|4.58|4.45|4.2|3.6|3.62|4.4|4.94|4.4835|4.95|6.49|6.23|6.46|6.2|6.31|6.28|6.31|6.55|7.68|7.79|7.99|8.35|8.19|8.25|8.22|8.6|8.91|8.8|10.78|14.2|14.35|14.5|15.05|14.75|13.85|15.95|15.3|12.74|13.79|14.83|14.48|16.32|11.63|11.86|10.92|13.27|16.7|15.51|15.71|18.55|17.06|15|13.09|14.12|12.64|12.37|11.56|14.45|13.36|12.49|15.12|14.22|13.05|13.79|
2025-07-04 05:36:19|russ2000_2_0256|FNKO|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|17.71|23.07|19.84|10.07|8.15|10.39|7.39|7.26|6.27|9.56|11.86|13.24|6.65|5.01|
2025-07-04 05:36:23|russ2000_2_0257|FNWB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|12.31|12.47|12.38|14.1129|12.87|12.54|13.23|16.15|15.38|15.71|17.35|16.25|16.47|16.16|15.35|15.15|15.57|16.26|17.12|18.13|10.87|12.42|9.86|15.66|16.56|17.6|17.68|20.14|22.13|15.39|15.94|14.7|11.58|11.16|12.35|15.79|15.67|9.58|10.73|10.19|9.95|6.96|
2025-07-04 05:36:27|russ2000_2_0258|FOCS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:28|russ2000_2_0259|FOLD|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|9.895|9.88|10.24|11.72|11.21|12.93|12.88|12.84|11.86|9.8|10.71|9.8|8.43|5.64|
2025-07-04 05:36:33|russ2000_2_0260|FONR|price|0|||||||||||||||||||||||||||||||||||||||||||58.5|54|46.75|31.25|35.25|50|60.25|75|90.5|66.5|60.25|64|61.75|58.5|66.5|73.5|95.25|73.5|62.5|57|33.5|31.25|30.5|29|25|42.25|86|52.25|50|32.75|50|48.5|35.25|29.75|25.5|49.25|25|26.75|22|32.5|38.5|28.75|33.25|32|28.5|39.25|34|30|27|17|16.25|13.75|8|7|6.5|4.97|6.71|5.2|3.81|2.25|1.18|0.83|0.84|1.9|2.14|1.57|1.91|1.47|1.39|1.3|1.68|1.96|1.96|1.7|2.68|4.1|3.75|4.33|6.92|6.56|5.77|21.21|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|18.55|15.19|14.15|16.75|16.2|17.1|15.4|19.56|21.36|16|16.19|15.14|14.01|14.96|
2025-07-04 05:36:41|russ2000_2_0261|FPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|12.51|11|10.48|11.74|11.9|9.99|11.07|10.74|11.24|11.48|11.18|10.9|9.01|9.06|8.82|8.55|9.11|6.7|4.5|6.4|6.67|6.27|6.78|6.07|6.85|6.6|8.58|11.13|12.32|12.72|12.07|14.12|14.13|12.59|12.56|10.22|12.26|10.25|12.99|10.96|11.42|10.47|11.57|11.17|11.28|
2025-07-04 05:36:45|russ2000_2_0262|FRAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:46|russ2000_2_0263|FRBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.5|6.69|4.5|5.35|6.7|6|4.15|4.5|5|4.2|2.75|3|3.5|3.9|2.9|3.39|3.5|5|4.5|5|5|5|5.37|5.25|5.5|6|6.62|6.75|6.34|6.05|6|5.9739|5.94|6.11|7|6.65|6.8501|8.54|11.5|11.3|11.7|13.05|13.85|14.25|13.35|13.1|11.88|11.53|11.44|10.93|11.25|6.6|6.92|6.24|9.51|12.38|13.85|13.68|14.32|14.26|14.09|13.74|13.67|10.61|11.03|10.79|14.44|13.49|11.85|15.02|14|14.67|14.59|
2025-07-04 05:36:51|russ2000_2_0264|FRTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:53|russ2000_2_0265|FSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:54|russ2000_2_0266|FSBW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5.365|6.47|8.235|8.92|8.575|8.575|8.33|8.735|8.5719|8.925|9.46|10.8362|11.8|12.79|12.6745|12.68|14.125|18.5|18.25|21.785|25|27.67|27.8525|30.48|27.48|21.1|24.695|24.78|26.175|31.69|17.2|19.235|20.175|28.455|33.455|35.87|33.11|33.72|31.23|29.07|28.6|33.15|30.49|29.84|30.12|38.01|31.92|33.3|44.41|41.74|37|39.27|
2025-07-04 05:36:58|russ2000_2_0267|FSCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:59|russ2000_2_0268|FSFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9067|3.1|3.2|3.2833|3.5667|3.4167|4.15|4.41|4.4|4.8667|5.0833|5.33|5.16|5.7433|5.6767|5.9|6.5|6.23|7.5|7.8647|7.45|7.6167|7.6192|8.0533|8.32|8.7933|9.8|9.8333|11|12.0333|10.9633|11.6946|12.06|14.8186|16.2433|17.33|17.7767|19.0233|23.6333|24.2367|22.7467|16.2333|18.0167|20|20.5233|22.25|12.4675|15.38|16.5933|20.1733|22.46|24.3567|27.78|25.4|25.02|23.75|23.06|20.11|16.02|12.2|14.66|16.27|16.75|16.5|23.9|26.56|25.37|24.38|
2025-07-04 05:37:04|russ2000_2_0269|FTSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:05|russ2000_2_0270|FTSV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:06|russ2000_2_0271|FUNC|price|0||||||||||||||||||||||||||||||||||||||||||||23.0867|22.5|20|16.75|21|18.75|15.13|18.75|15.88|15|13.69|15.13|15|16|17.25|17.63|20.25|19.38|20|18.13|16.63|16.25|15.38|14.5|14.44|9.5|10.88|10.75|10.38|13.13|13.5|16.5|16|15.58|17.95|16.53|16.42|21.42|21|22.55|24.37|23.15|19.45|20.26|20.6|20.15|20.03|19.9|21.24|22.83|20.65|21.25|21.9|22.5|19.85|21.16|20.02|19.66|18.17|19.9|13.48|8.38|11.25|10.57|6|6|3.9|4.16|3.43|3.09|4.97|3.66|3.16|6|4.31|6.3001|7.17|8.29|7.6|8.21|7.67|7.6|8.77|7.93|8.55|9.14|8.66|8.2001|11.6999|10.95|9.84|12.38|15.95|14.5|14.9|16.65|17.4|19.2|20.45|18.8|15.92|17.26|19.71|22|24.09|14.29|13.34|11.71|15.5|17.62|17.43|18.6|18.76|22.53|18.76|16.55|19.65|16.86|14.26|16.225|23.51|22.91|20.42|29.84|33.71|30.02|31.01|
2025-07-04 05:37:13|russ2000_2_0272|FVCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9632|6.9632|6.9632|6.144|6.144|6.3488|6.6765|7.68|8.5862|8.8576|8.7808|9.984|10.912|10.848|12.064|12.544|13.5912|14.04|13.92|13.64|16.24|||13.648|14.136|13.824|9.752|8.608|8|11.64|13.952|13.92|15.856|15.72|16.72|15.064|15.488|15.256|10.65|10.8|11.62|14.75|12.21|10.77|13.3|12.1|10.66|11.77|
2025-07-04 05:37:16|russ2000_2_0273|GATX|price|0||||||||||||||||||||||||||||10.4825|11.42|9.76|7.275|9.06|12.23|11.4|13.555|10.445|10.155|9.765|9.785|12.595|13.925|14.495|16.14|16.095|21|20.25|20.25|22|22.44|23.565|25.875|24.315|23|24.125|23.375|24.25|24.44|28.875|33.815|36.315|39|43.88|33.06|37.88|32.94|38.06|31.06|33.75|38|34.03|41.88|49.88|42.46|40.1|33.64|32.52|31.8|30.18|19.8|22.82|14.48|16.35|21.15|27.98|22.17|27.2|26.66|29.56|33.19|34.5|39.55|36.08|41.29|42.5|41.37|43.33|47.8|49.25|42.75|36.68|39.07|44.33|39.57|30.97|20.23|25.72|27.95|28.75|28.65|26.68|29.32|35.28|38.66|37.12|30.99|43.66|40.3|38.5|42.44|43.3|51.97|47.43|47.52|52.17|67.88|66.94|58.37|57.54|57.98|53.15|44.15|42.55|47.5|43.97|44.55|61.58|60.96|64.27|61.56|62.16|68.49|74.23|86.59|70.81|76.37|79.29|77.53|82.85|62.56|60.98|63.75|83.18|92.74|88.47|89.56|104.19|123.33|94.16|85.15|106.34|110.02|128.74|108.83|120.22|134.03|132.36|132.45|154.96|155.27|153.56|
2025-07-04 05:37:22|russ2000_2_0274|GBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:23|russ2000_2_0275|GCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1365|1.0512|1.0512|1.2656|1.0859|0.9766|0.9688|1.0625|1.1563|1.2344|1.3625|1.745|1.8813|2.2487|2.2775|2.2375|2.375|2.75|2.6876|3.4775|4.15|4.3475|4.0213|3.9638|4.12|4.405|4.4525|4.7225|3.775|3.7153|3.7|3.5|3.875|3.5975|3.4|3.075|3.0125|3.2325|3.4125|3.05|2.6275|2.86|3.625|3.575|3.845|3.6275|4|4.1875|4.8675|4.5|4.4225|4.685|4.2525|4.4925|4.6675|5.4875|5.25|5.0675|5.375|7.065|6.485|6.425|6.63|6.745|7.525|7.125|7.1225|6.875|7.9875|8.785|8.135|8.335|11.45|11.675|13.6|15.025|16.3|18.35|16.95|16.05|15.56|15.18|14.71|13.7|14.395|11.68|11.15|10.845|12.745|12.505|14.06|18.105|18.375|22.35|22.645|28.635|28.71|22.68|29.8|24.05|28.2|28.79|33.71|30.9|27.72|24.11|22.22|
2025-07-04 05:37:28|russ2000_2_0276|GCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:29|russ2000_2_0277|GDEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6875|8.1875|10.9375|9.625|7.9375|7.9375|8.875|8.625|9.375|9.3125|7.4|5.55|6.2|6.95|6.76|5.57|5.39|5.5|7.99|9.41|16.15|25.5|23.14|20.96|32.58|36|30.8|20.1|13.3|21.76|24.18|19.32|21.58|22.3|23.62|19.06|13.86|8.84|13.16|13.2|8.04|4.28|5.82|6.72|5.02|4.6|3.06|3.4012|5.7|5.4|4.4|4.84|3.7|3.6|5.8|4.26|6|5.8|7.04|8.28|7.9|10|9.42|8.33|6.7214|8.56|9.08|9.0399|10.23|10.84|11.69|12.47|12.11|13.23|20.71|24.38|32.65|23.23|26.99|24.01|16.02|14.16|14|13.29|19.22|6.61|8.92|13.83|19.89|25.26|44.8|49.09|50.53|58.07|39.55|34.89|37.4|43.51|41.8|34.18|39.93|36.83|31.11|31.79|31.6|26.39|29.43|
2025-07-04 05:37:33|russ2000_2_0278|GEFB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:34|russ2000_2_0279|GENC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5867|1.1|1.3067|1.9667|2.02|2.7667|1.8667|1.2333|0.7|0.8667|2|1.5667|2.0533|4.1|4.2|5.2667|5.5|5.2667|5.6467|5.5|4.8733|6.3667|6.1733|6.1333|7.6667|6.2|6.8733|6.5333|6.6667|11.5933|8.6933|5.3867|4.6067|4.52|4.66|5.5667|4.8333|5.0267|5.3067|4.78|4.6267|5.2667|5.1|4.7733|4.5667|4.6467|4.7|4.9733|5.12|4.74|4.78|5.6267|6.26|6.8333|7.3333|6.5467|6.2867|6.666|6.4267|5.9867|8.3333|9.7267|9.8067|11.4|15.5|14.95|16|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|10.28|10.08|9.01|11.26|14.6|15|14.8|16.26|16.36|18.52|20.4|19.69|12.76|14.07|
2025-07-04 05:37:40|russ2000_2_0280|GH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.14|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|67.5|42.26|49.59|25.63|22.98|36.86|27.62|28.02|17.96|28.88|22.88|30.44|43.14|49.99|
2025-07-04 05:37:43|russ2000_2_0281|GKOS|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|82.08|49.97|45.94|57.75|45.61|51.11|40.82|49.56|69.52|78.38|80.47|92.69|117.38|128.29|151.16|103.62|101.42|
2025-07-04 05:37:46|russ2000_2_0282|GLYC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:47|russ2000_2_0283|GMRE|price|0.33076923076923|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640|276|356|84|84|84|76|0.15|0.15|0.15|0.15|0.125|0.125|10.76|9.22|8.92|9.79|9.3|8.65|6.94|7.82|8.33|9.21|9.82|10.04|10.51|11.91|10.12|10.97|11.86|13.03|13.14|14.14|15.69|16.48|16.42|15.05|11.58|8.53|8.63|9.12|10.13|8.43|8.6|8.16|9.85|9.19|8.74|7.88|7.27|
2025-07-04 05:37:50|russ2000_2_0284|GMS|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|47.93|48.73|46.34|59.32|56.02|73.1|57.43|84.16|91.32|94.03|89.89|84.34|73.22|109.51|
2025-07-04 05:37:53|russ2000_2_0285|GNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215|205|128.5|88.5|72|39.1|14.1|5.7|5.512|4.8|7.17|12.08|9.23|12.18|13.54|13.84|15.99|13.54|7.8|7.46|7.64|9.41|10.62|6.42|6.28|6.77|7.15|10.06|18.51|19.41|15.2|23.25|19.66|12.29|15.45|15.26|13.48|13.91|16.45|20.14|21.35|19.16|13.91|13.36|13.07|
2025-07-04 05:37:57|russ2000_2_0286|GNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.52|27.21|23.61|25.47|22.56|24.78|23.01|23.77|22.17|21.79|20.62|16.9|20.31|20.34|17.59|18.9|19.34|19.35|20.28|13.37|16.73|15.84|16.94|18.36|18.5|16.11|15.14|15.83|14.34|10.96|12.83|12.34|10.08|9.33|10.04|7.63|7.07|8.76|7.3|7.95|7.51|
2025-07-04 05:37:59|russ2000_2_0287|GNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8182|17.7273|19.0909|19.3182|19.3182|18.1818|21.0455|23.6364|24.5455|21.8182||||||||||||10|17.2727|18.1818|17.2727|15.9091|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909||24.0909|24.0909|24.0909|28.7909|26.6091|27.5818|31.5364|31.1636|29.9273|26.4455|26.9818|27.6273|27.6818|30.0273|21.9909|22.6455|22.9364|27.7818|34.06|34.27|33.4|37.72|36.25|36.01|35.57|35.02|28.93|26.83|27.57|34.87|29.61|29.09|34.99|35|40.18|42.37|
2025-07-04 05:38:03|russ2000_2_0288|GOLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19.71|17.28|19.62|17.76|21.08|23.14|24.52|27.55|21.13|23.14|26.04|26.92|32.68|26.06|33.88|33.04|41.98|41.54|49.52|48.87|52.42|42.5|41.4|45.63|43.14|49.18|53.78|51.01|64.39|66.34|65.06|64.16|70.69|67.32|73.03|
2025-07-04 05:38:06|russ2000_2_0289|GOSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.95|20.73|20.98|18.28|16.24|10.1|12.95|11.56|10.02|8.63|8.36|13.23|10.8|9.02|7.48|12.41|1.76|1.26|1.33|0.7918|0.8681|1.23|1.01|0.9939|0.9046|1.28|1.38|
2025-07-04 05:38:08|russ2000_2_0290|GPMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.92|18.73|17.74|17.17|18.66|19.16|18.51|18.95|19.11|18.84|18.88|6.8|7.18|7.15|10.1|12.59|14.85|13.43|12.05|11.43|10.06|7.43|5.66|4.93|5.32|4.88|6.36|4.87|2.86|3.19|2.87|2.61|2.69|
2025-07-04 05:38:11|russ2000_2_0291|GRBK|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|21.01|17.59|20.83|24.21|34.38|55.09|41.67|51.73|59.77|56.93|83.01|57.63|57.73|60.73|
2025-07-04 05:38:14|russ2000_2_0292|GRIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:15|russ2000_2_0293|GRTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:16|russ2000_2_0294|GSHD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|28.2|32.13|25.36|29.53|44.92|48.4|41.42|47.9|73.9|77.95|123.61|105.85|127.5|150.1|138.69|85.36|47.38|36.01|35.96|49.3|61.72|76.52|77.78|64.99|57.54|88.95|104.16|118.4|103.42|
2025-07-04 05:38:18|russ2000_2_0295|GTHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:19|russ2000_2_0296|GTXI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:20|russ2000_2_0297|GWRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2485|3.155|3.719|2.998|3.031|2|2.46|1.8962|3.208|3.4574|4.049|5.31|4.7014|4.33|4.99|5.7055|5.1289|5.42|5.8|8.16|8.02|9.22|8.82|9.78|9.67|9.03|9.12|9.94|10.16|10.09|9.66|10.06|13.11|13.36|10.14|10.56|11.22|15.56|16.58|16.98|18.77|16.96|15.97|13.52|12.73|13.5|12.74|12.66|10.7|13.24|12.5|12|13.05|11.43|11.17|10.6|
2025-07-04 05:38:23|russ2000_2_0298|HARP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:24|russ2000_2_0299|HBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|25.69|22.73|28.19|22.76|21.8|21|17.38|15.7|18.95|10.06|11.9|19.43|17.59|18.57|22.03|15.78|14.65|12.53|12.85|11.54|13.8|9.8|10.55|12.35|17.53|24.58|16.72|29.96|16.77|19.46|17.97|
2025-07-04 05:38:27|russ2000_2_0300|HBCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.31|9.63|9.87|11.88|12.29|12.23|14.17|13.11|13.2|14.14|14.55|14.44|14.66|15.43|17.16|16.99|18.28|18.3|18.6|18.215|18.16|18.7|20.66|20.19|22.53|23.09|21.23|24.4|25.97|26.42|26.82|26.73|27.3|39.29|34.13|39.52|42.02|43.24|43.22|48.11|43.21|35.01|33.25|36.75|39.09|40|22.95|25.05|24.48|28.02|36.55|38.53|38.55|40.7|40.92|35.02|38.75|40.56|34.19|33.7|31.9|42.32|37.525|37.2|43.3|46.32|45.3|49.48|
2025-07-04 05:38:30|russ2000_2_0301|HBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1598|5.3036|7.2735|8.4176|6.7432|7.1902|3.8641|3.6216|2.326|2.7427|2.9624|5.6218|6.4022|6.4628|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|2.25|3.14|3.03|4.32|5.44|7.23|7.41|6.94|6.2|3.49|2.33|2.12|3.75|5.93|4.21|5|4.2|2.87|2.72|2.11|0.61|0.494|
2025-07-04 05:38:34|russ2000_2_0302|HBMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:35|russ2000_2_0303|HCHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:36|russ2000_2_0304|HIFS|price|0||||||||||||||||||||||||||||||||||||||||||||6.8333|6.3333|7.6667|7.5|6.8333|7.3333|7.5|8.5|9.8333|9.1667|9.6667|10|12.5|12.3333|14.5|18.2533|19.1667|24.6667|20.1667|16.6667|16.5|16|15|14.75|15|11.75|13.13|14.88|16.75|18.63|21.53|24.25|23.7|26.5|29.85|28.75|29.99|31.95|35.04|37|41.54|39.75|40.99|41.11|43.9|41|42.2|40.75|38.8|39|37.12|38.49|34.28|34.75|31.5|30.66|29.64|29|29.26|27|25.09|27.5|30.05|30.57|30.69|34.67|36.93|37.62|44.5|51.51|52.93|47.68|47.8|56.44|60.47|64.43|62.6|69.7|67.88|69.91|78.49|78.5|79.4|81.55|87.01|99|115.11|116.03|119.8|119.11|122.92|138.5|196.78|176.85|181.93|190.27|207|206|219.7|219.81|197.74|172.01|198.01|189|210.2|144.99|167.78|184|216|283.76|290.5|336.7|419.88|343.2|283.77|251.11|275.96|233.44|213.18|186.75|194.4|174.46|178.88|243.31|254.14|237.8|248.35|
2025-07-04 05:38:42|russ2000_2_0305|HIIQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:43|russ2000_2_0306|HLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|20.93|24.2|24.76|22.43|24.23|30.88|33.73|34.48|38.55|45.36|43.6|51.11|45.26|36.94|45.85|44.03|43.59|48.87|52.12|55.64|58.04|66.89|67.26|81.08|92.14|105.59|93.16|82.13|75.06|88.65|89.56|95.85|105.97|122.19|127.88|133.86|157.66|173.7|167.94|179.85|
2025-07-04 05:38:46|russ2000_2_0307|HLNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|21.99|26.18|34.43|36.42|47.33|44.89|36.49|43.58|55.45|59.45|59.6|55.31|67.37|63.25|77.47|87.15|90.41|88.19|105.92|79.16|69.03|62.24|64.95|71.69|77.5|90.02|115.7|110.87|121.31|166.67|147.78|157.61|142.67|
2025-07-04 05:38:48|russ2000_2_0308|HOFT|price|1.2558139534884||||||||||||||||||||||||||||||||||||||||||||||||20|20|20|20|13.876|14.376|17.126|18.126|17|16|14.5|14|16.25|17|16.25|14.5|6.75|7.5|7|6.75|6.25|4|5.5|4.5|4.25|4.15|4.375|4.1|8.275|8.1|8|7.755|13.85|13.825|14.06|20.995|22.81|21.47|26.52|23.35|16.7|14.75|18.12|15.52|18.67|16.06|14.78|14.86|22.03|24.74|18.35|16.82|20.97|20.18|16.84|6.67|11.72|12.4|13.31|12.2|15.76|15.57|9.35|11.37|12.44|11|9.05|9.76|11.84|10.98|11.35|13.89|17.29|17.5|14.39|17.08|13.85|14.3|14.94|15.39|25.45|25.27|23.86|27.4|24.8|24.19|23.26|27.3|43.45|42.9|40.25|50|37.75|37.3|42.05|30.13|29.81|26.83|17.86|23.81|14.99|16.3|24.65|30.27|37.51|35.85|31.16|23.74|16.86|17.29|15.87|17.01|15.81|14.85|21.53|17.88|17|17.38|15.84|18.73|9.6|9.82||
2025-07-04 05:38:53|russ2000_2_0309|HOME|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:54|russ2000_2_0310|HONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1978|8.6852|10.7744|10.5794|11.3482|10.585|10.8301|10|10.4903|10.5905|8.8914|9.5822|10.1727|10.09|10.99|7.69|8.54|7.97|10.73|13.69|14.29|13.94|14.89|14.47|14.01|13.77|14.1|12.09|8.76|9.44|12.28|10.52|10.86|12.37|11.99|10.53|11.44|
2025-07-04 05:38:56|russ2000_2_0311|HOPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9645|0.8573|1.286|1.5271|2.01|2.572|2.733|2.1433|1.8218|2.1433|2.3148|2.1991|2.1991|2.0255|2.1016|3.375|5|4.625|4|4.575|3.8125|5.4375|5.7525|4.3175|5.165|6.35|9.365|8.57|13.795|14.905|17.13|20.15|21.27|14.05|14.68|14.95|17.78|17.55|18.75|18.29|20.92|17.51|15.93|15.62|11.67|12.99|10.73|11.2|9.83|2.94|5.18|6.95|11.34|8.76|8.43|7.05|9.855|9.62|8.13|6.07|9.45|11.13|10.89|12.61|11.57|13.06|14.22|13.75|16.59|17.14|15.95|14.59|14.38|14.47|14.79|15.02|17.22|15.19|14.92|17.37|21.89|19.17|18.65|17.71|18.25|18.19|17.83|16.17|11.86|13.08|13.78|14.34|14.86|8.22|9.22|7.585|10.91|15.06|14.18|14.44|14.71|16.08|13.84|12.64|12.81|9.82|8.42|8.85|12.08|11.51|10.74|12.56|12.29|10.47|10.73|
2025-07-04 05:39:00|russ2000_2_0312|HPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:01|russ2000_2_0313|HRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.35|33.7|40.16|48.89|36.95|48.45|63.26|63.34|55.75|51.58|25.53|38.98|43.81|46.99|48.94|22.67|27.38|39.61|65.86|101.33|112.07|167.07|162.29|164.88|89.13|107.91|128.02|112.33|132.12|120.5|151.94|170|130.82|159.53|192.52|138.93|128.63|
2025-07-04 05:39:04|russ2000_2_0314|HSDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14189579.3969|14109516.0962|15750157.5028|16432664.3279|12755986.9358|4291917.9195|5729119.7916|4720453.4549|6949756.9981|6496939.9699|8728212.2828|10434479.3456|9804473.0455|18375183.7532|14897023.9714|13663130.3823|13125131.2523|12455749.5584|11812618.1271|8741337.414|3333783.3381|2296897.9692|1273137.7315|433129.3313|560049.3505|507548.8255|536555.3656|646871.7656|627000.615|539997.3|194249.0288|134999.325|47624.7619|11399.943|8062.4597|9374.9531|6374.9681|6719.9664|5707.4715|4199.979|735.7463|505.7225|525.1474|314.9984|16.3|
2025-07-04 05:39:07|russ2000_2_0315|HSKA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:08|russ2000_2_0316|HUD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:09|russ2000_2_0317|HWC|price|0||||||||||||||||||||||||||||||||||||||||||||10.3333|9.75|9.3333|10|10|10.0833|10.25|11.75|12.5|11.9167|13.5|12.6667|13.5|13.25|16.3333|16.75|20.1667|20.5|18|15.9167|15.1667|15.3333|14.96|13.3333|12.9167|10.2933|11.3333|10.3133|12.75|14.48|14.3167|13.5267|14.3467|17.9|22.46|23.49|22.325|21.53|23.375|24.675|27.285|30.96|29.06|31.79|33.46|32.5|34.4|34.14|37.81|46.52|56|53.55|52.84|43.98|37.55|40.08|38.2|42.02|39.29|51|45.46|31.28|32.49|37.57|43.81|41.81|33.36|30.07|34.86|32.84|30.98|26.81|31.97|35.51|30.44|30.98|31.73|30.92|30.07|31.38|36.68|36.65|35.32|32.05|30.7|29.86|31.91|27.05|25.17|22.96|26.11|32.43|43.1|45.55|49|48.45|49.5|51.7|46.65|47.55|34.65|40.4|40.06|38.295|43.88|19.52|21.2|18.81|34.02|42.01|44.44|47.12|50.02|52.15|44.33|45.81|48.39|36.4|38.38|36.99|48.59|46.04|47.83|51.17|54.72|52.45|57.4|
2025-07-04 05:39:14|russ2000_2_0318|ICBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:15|russ2000_2_0319|ICHR|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|37.84|26.34|25.1|26.25|29.66|37.06|30.61|34.34|38.67|37.55|31.86|31.37|23.19|19.11|
2025-07-04 05:39:17|russ2000_2_0320|IEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:18|russ2000_2_0321|IESC|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|2.1|1.85|4.25|3.07|4.34|4.66|6.24|4.35|4.23|5.09|6.2|6.05|8.25|7.72|8.8|7.37|7.72|10.18|13.96|12.21|16.82|20|18.1|16.8|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|41.59|30.77|26.62|32.05|43.51|52.58|65.82|83.13|116.12|133.93|199.7|212.5|189.44|281.39|
2025-07-04 05:39:22|russ2000_2_0322|IIIV|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|27.86|24.56|19.86|23.86|24.01|22.74|21.03|21.5|22.63|22.14|21.13|23.91|24.59|25.66|
2025-07-04 05:39:24|russ2000_2_0323|IIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:26|russ2000_2_0324|IIPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|16.65|17.07|18.35|28|26.32|37.01|46.54|45.89|81.69|130.97|89.79|75.87|75.93|88.02|124.75|181.28|176.75|193.99|233.9|256.22|210.1|113.75|89.37|101.76|75.02|74.57|77.52|103.73|104.35|110.01|135.82|68.11|63.75|58.9|
2025-07-04 05:39:28|russ2000_2_0325|ILPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|20.5|22.39|22.6|19.52|20.16|20.14|21.27|22.03|16.89|19.88|20.79|23.24|23.75|26.18|25.37|24.61|22.9|14.24|5.88|3.15|2.9|3.19|2.83|4.74|4.32|3.56|4.78|3.6|3.49|4.59|
2025-07-04 05:39:31|russ2000_2_0326|IMAX|price|0||||||||||||||||||||||||||||||||||||||||||||||4.565|4.625|4.25|5.44|5.565|10|11.375|15.815|18.375|16.815|15.5|17|24.75|26.13|22|28.38|22.81|20|31.63|19.5|22.5|20|27.38|21.56|22.75|16.94|2.75|3.09|1.96|1|2.02|4.69|5.66|4.55|4.04|4.89|9.01|7.9|7.91|5.89|5.53|5.63|8.25|9.24|9.94|10.43|7.06|10.15|9.16|4.89|3.76|5.04|4.22|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|18.93|16.89|14.12|14.66|19.18|16.99|19.32|15.02|16.17|16.77|20.51|25.6|26.35|27.96|
2025-07-04 05:39:36|russ2000_2_0327|IMH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:37|russ2000_2_0328|IMUX|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|6.05|12.12|18.62|16.35|14.65|12.28|9.29|9.5|11.52|3.94|3.46|1.28|1.46|1.6|1.46|1.6|1.3|1.02|1.55|1.03|1.2|0.7|
2025-07-04 05:39:39|russ2000_2_0329|INBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|10.8333|11.0333|10.8|9.8667|9.3333|9.5|8.8333|7.3|7.6667|6.3667|6|5.6533|5.3667|4.7333|3|4.6667|7.3333|6.3333|7.3333|6.8333|7.2|6.3333|6.8333|9|9.8|10.6667|13.6667|15.4667|20.19|27.27|23.7|24.35|21.93|16.12|16.7356|18.57|24.61|30.76|29.15|24.24|23.89|22.86|29.6|29.7|27.55|31.75|38.85|36.85|34.85|30.45|19.23|19.33|19.82|21.82|24.39|16.03|16.39|14.62|28.91|35.86|31.01|30.6|44.38|45.06|36.82|35.34|24.34|17.56|15.5|17.16|24.85|33.38|26.24|35.72|36.57|27.56|26.9|
2025-07-04 05:39:43|russ2000_2_0330|INNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:44|russ2000_2_0331|INSP|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|229.31|261.91|188.4|174.47|252.42|238.62|309.21|198.44|203.43|197.39|139.4|207.73|185.38|164.95|132.56|
2025-07-04 05:39:46|russ2000_2_0332|INST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:48|russ2000_2_0333|INSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.93|19.13|21.28|20.1|18.61|17.37|24.11|19.63|16.79|17.14|18.16|17.93|29.76|23.89|16.34|14.49|16.19|18.36|19.15|18.25|14.82|17.28|21.53|34.81|38.3|42.79|35.3|44.43|46.17|52.49|59.13|51.82|35.79|33.14|37.42|
2025-07-04 05:39:50|russ2000_2_0334|INVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5157|14.6366|14.6527|13.7183|17.3754|17.0854|22.5711|18.3904|22.3375|24.7058|23.9647|26.1477|22.6033|17.4801|8.0634|10.19|10.3995|9.3925|13.6941|10.8667|11.8816|10.8506|10.9875|11.5836|15.6193|23.0705|19.4214|17.8184|17.617|18.5031|16.1026|15.6435|20.7506|18.2454|19.2362|28.3951|33.188|27.6057|26.0832|29.78|18.03|14.84|17.07|18.095|9.22|10.77|12.2|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|19.09|14.98|12.19|13.17|11.33|12.63|12.48|16.27|14.63|16.14|19.71|17.78|17.28|20.68|
2025-07-04 05:39:54|russ2000_2_0335|IOTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:55|russ2000_2_0336|IOVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2083|5.2083|5.2083|102|111|120|110|111|88|100|117|59|45|21.44|6|2|5.05|9|8.33|6.27|7.15|8|12.11|9.7|5.84|7.77|4.84|7.74|7.97|7.25|7.4|6.55|7.95|8.9|16.5|13.6|11.9|7.51|9.51|21.61|17.99|29.41|32.16|30.97|32.3|49.49|29.64|24|24.62|19.35|17.54|9.19|9.89|6.1|6.21|8.28|4.5|7.18|14.1|7.97|9.61|7.38|3.56|1.98|
2025-07-04 05:39:58|russ2000_2_0337|IRMD|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|47.2|33.72|29.5|28.07|38.12|48.14|43.94|47.01|43.37|43.96|49.16|54.67|52.78|60.4|
2025-07-04 05:40:02|russ2000_2_0338|IRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|8.33|8.34|8.67|9.17|9.68|9.35|9.49|7.53|6.98|7.75|7.12|8.18|9.24|8.92|9.37|9.81|10.15|10.14|9.14|10.21|10.33|9.23|10.79|11.68|14.32|14.08|8.94|11.49|11.5|13.29|15.58|18.22|20.67|23.75|26.84|20.73|16.24|16.86|16.03|18.3|14.09|15.58|16.01|18.46|20.49|19.96|20.86|17.74|
2025-07-04 05:40:05|russ2000_2_0339|IRTC|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|151.41|116.38|122.36|90.79|122|100.87|91.25|109.01|115.76|104.38|72.87|88.8|105|153.65|
2025-07-04 05:40:08|russ2000_2_0340|ISTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75||0.75|||||||||||||0.0002||||||||||||||||||||||||||14.14|13.3|13.81|17.1|15.2|15.67|17.6|15.18|15.65|15.45|18.3|22.1|23.25|23.8|24.4|25.2|28.4|26.85|24.69|22.71|23.22|23.72|24|12.77|14.5|12.99|16.61|20.93|22.46|21.87|18.26|19.11|21.82|19.9|21.57|15.1|11.83|11|15|16.4|15.5|19.43|21.98|17.85|19.22|
2025-07-04 05:40:10|russ2000_2_0341|ITGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7787|19.9833|13.926|19.9467|17.8933|27.3753|18.3333|18.3553|19.7633|21.5233|21.2667|25.6667|27.7567|30.7267|26.4953|19.2867|12.76|16.4927|13.156|17.3947|19.3453|19.2647|15.708|16.5513|16.5953|20.1447|19.7927|24.0753|24.1853|14.8133|13.1853|12.2687|18.1647|17.578|14.2927|15.8547|16.478|14.5347|15.5393|16.2727|17.204|17.864|19.3087|19.6607|14.63|15.9427|17.996|15.7447|18.0253|16.8887|21.0613|23.914|25.7253|31.9|34.3493|35.8967|31.2473|36.4467|42.4233|39.9813|40.5607|39.424|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|88.81|84.18|81.7|68.84|61.21|67.69|78.67|85.39|78.52|97.98|115.06|115.75|125.9|133.67|119.12|119.06|
2025-07-04 05:40:15|russ2000_2_0342|ITI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:16|russ2000_2_0343|ITIC|price|0|||||||||||||||||||||||||||||5.75|7.5|4.88|4.75|6|5|5|4.88|7.25|3.75|5.38|6.5|7.75|7.63|8.63|8.5|8.75|8.25|7.5|6.75|7.5|9.25|9.5|10.5|12.25|11.25|12.5|15.75|15|15.75|20|21.25|25.75|25|22|21|21.5|17|14.13|17.25|13.25|10.5|10.5|15.75|15|15.15|15.25|15.44|18.46|19.4|17.76|22.84|20.79|28.54|30.5|31.01|30.75|31.5|30.05|36.99|38.9|36|39.05|42.17|42.93|44.23|46|53.4|50.33|50.58|39.24|38.39|49|48.5|40.01|37.35|28.99|26.89|32.75|30.9|33.99|31.7|32.59|30.5|31.8|39.86|35.29|35.77|46.72|56.93|65.24|60|69.07|70.94|75.1|80.98|75.9|67.38|73.2|72.9|74.04|70.89|71.8|100|91.07|95.25|99.5|158.18|158.15|193.44|179.07|198.35|199.9|184.66|167.9|176.68|157.9|167|160.1|159.2|128|121.32|130.06|153|166|174.63|182.6|197.15|203.21|156.89|141|147.55|151|146|148.09|162.14|163.19|180.13|229.8|236.76|241.08|211.3|
2025-07-04 05:40:21|russ2000_2_0344|JAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:22|russ2000_2_0345|JAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:23|russ2000_2_0346|JCAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|
2025-07-04 05:40:26|russ2000_2_0347|JELD|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|12.44|14.5|20.77|24.66|27.28|26.48|25.99|26|23|14.38|8.8|9.85|12.15|17|13.57|19.38|20.58|13.03|15.8|8.21|6.03|3.89|
2025-07-04 05:40:28|russ2000_2_0348|JILL|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.25|66.75|62.5|27.7|43.75|25.55|40.95|25.45|30.4|27.5|10.7|8.85|5.85|2.2|3.422|3.5565|4.17|9.4|20.78|15.65|15.08|15.41|15.84|19.32|27.47|24.36|22.55|29.15|23.31|25.73|38.79|24.32|27.32|15.2|15.505|
2025-07-04 05:40:31|russ2000_2_0349|JNCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:32|russ2000_2_0350|KALA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1006.4935|1152.8472|923.5764|853.6464|689.8102|518.4815|229.7702|384.1159|282.2178|217.7822|188.8112|366.6334|584.4156|376.1239|363.6364|319.6803|272.2278|147.8521|59.9401|74.9251|16.983|11.7|3.92|15.72|16.1|8.96|7.7|7.85|6.45|5.35|6.98|6.05|4|
2025-07-04 05:40:34|russ2000_2_0351|KDMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:35|russ2000_2_0352|KIDS|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|55.69|44.61|45.1|36.59|42.72|42.29|32.24|33.7|28.97|28.79|26.46|22.89|24.74|21.43|
2025-07-04 05:40:38|russ2000_2_0353|KINS|price|0|||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.315|0.315|1.25|2.19|1.875|1.875|1.875|2.5|6.25|3.44|3.75|3.125|5|8.75|8.75|8.75|7.1875|4.6875|4.0625|2.1875|2.1875|1.4063|1.875|1.75|1.25|1.6|1.25|1.5|2.35|1.95|1.75|2.95|4.4|4.75|6.55|5.85|6.3|7.75|5.59|3.56|3.1|2.58|2.75|2.07|1.9482|3.06|2.4|2.68|2.3|1.67|1.67|1.01|0.8|0.48|0.36|2.24|2.15|2.49|3|2.89|2.42|3.5|3.091|2.988|3.48|3.59|3.18|5.235|5.09|4.869|5.7|5.22|5.27|7.27|6.97|6.67|8.0901|8.15|7.53|7.6|8.64|9|8.26|8.85|9.23|13.75|15.95|15.3|16.3|18.8|16.8|16.9|19|17.69|14.74|8.65|8.52|7.75|5.11|4.42|5.89|6.65|8.54|7.8|6.64|5.0006|5.32|3.94|2.66|1.35|1.3364|1.17|1.79|2.13|4.45|5|9.15|15.19|16.65|15.41|
2025-07-04 05:40:43|russ2000_2_0354|KLXE|price|0.57142857142857||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.45|142.7|125.9|140.6|78.6|41.25|4.5985|6.5|9.25|3.97|15.7|8.45|6.11|4.39|5.41|5.01|4.62|13.72|11.7|9.7|11.09|10.33|7.29|7.13|6.56|4.51|3.37|2.06|1.98|
2025-07-04 05:40:45|russ2000_2_0355|KNSA|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|10.09|9.79|11.51|14.97|10.94|14.56|17.61|18.56|19.99|18.59|25|20.01|23.09|29.06|
2025-07-04 05:40:48|russ2000_2_0356|KNSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|22.33|34.67|31.95|37.88|43.69|45.04|51.38|51.37|62.4|54.08|68.57|87.36|100.75|101.66|104.53|155.21|186.28|202.07|162.29|162.53|164.73|241.45|230.84|224.55|245.38|272.57|296.96|366.47|419.75|334.52|532.18|386.53|461.38|470.68|482.14|478.33|
2025-07-04 05:40:50|russ2000_2_0357|KOD|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|7.98|8.02|7.61|6.6|4.9|6.76|1.96|3.17|7.45|2.43|2.66|9.98|2.91|3.61|
2025-07-04 05:40:53|russ2000_2_0358|KREF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|21.5|21.04|20.01|19.79|20.29|20.27|19.38|20.39|20.1|19.99|20.77|13.56|17.44|16.5|18.48|18.66|21.63|21.34|21.33|20.51|17.45|17.58|14.09|11.36|12.44|12.09|13.96|9.96|9.19|12.47|10.28|10.94|9.18|
2025-07-04 05:40:55|russ2000_2_0359|KURA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|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|16.82|17.46|12.69|11.23|12.35|10.33|8.67|14.22|21.17|20.5|19.52|8.67|7.05|5.98|
2025-07-04 05:40:58|russ2000_2_0360|KZR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172|206.5|224|172.5|71.7|30.6|37.3|45.8|51.8|47.1|51.4|59.3|55.4|88.7|162.2|174.9|82.9|84.1|66|32.1|23.5|11.5|9.674|9.03|6.343|5.439|6.64|4.92|4.43|
2025-07-04 05:41:00|russ2000_2_0361|LAND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.25|16.96|15.92|16.2|14.02|12.91|12.01|10.51|12.05|10.34|9.07|8.61|10.07|11.06|10.63|11.24|11.1|11.41|13.56|13.44|12.08|12.68|12.32|11.52|12.65|11.4|11.97|12.97|11.85|15.86|15.06|14.4|17.86|24.1|22.8|33.27|36.97|23.01|17.6|18.58|15.89|16.44|13.94|14.74|13.07|13.52|13.84|10.64|10.64|10.38|
2025-07-04 05:41:03|russ2000_2_0362|LASR|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|18.1|10.81|9.67|9.54|9.15|15.04|10.26|13.91|12.64|11.25|10.83|10.46|7.95|17.99|
2025-07-04 05:41:06|russ2000_2_0363|LAUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.12|14.14|18.48|14.54|13.57|13.74|14.93|15.18|14.82|14.97|14.89|17.55|17.61|10.51|9.75|13.28|14.74|13.59|14.51|17.17|12.04|12.23|11.25|10.43|9.67|11.55|11.36|13.93|13.62|14.5|14.27|16.65|18.21|20.45|23.05|
2025-07-04 05:41:09|russ2000_2_0364|LAWS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:10|russ2000_2_0365|LBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:11|russ2000_2_0366|LBRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|17.83|17.96|21.68|13.52|14.92|15.79|10.65|11.18|3.01|5.8|7.99|10.33|11.29|14.16|12.82|9.91|14.81|13.32|12.8|15.08|12.92|13.1|18.67|18.59|20.34|20.89|18.98|18.69|15.8|12.05|
2025-07-04 05:41:13|russ2000_2_0367|LCII|price|0.29508196721311|||||||||2.375|1.625|2.25|1.25|1.375|1.0626|0.9376|1.3126|0.9376|1.125|0.6876|0.625|0.6876|0.5626|0.5626|0.5|0.75|0.875|0.6563|0.4688|0.375|0.4375|0.25|0.2188|0.2266|0.3438|0.625|1.1875|1.125|1.1563|1.9063|3.375|2.375|1.9375|2.25|2.5|2.5313|2.5625|2.188|2.625|3.188|3|3.438|3.657|4.125|4.594|6.188|5.438|5.438|7.032|5.657|6.344|7.313|7|5.75|5.8125|6.4375|5.9688|4.5|3.5|3.5313|3.9063|2.875|2.75|2.8|4.875|4.7|6.35|7.63|7.425|8.1|7.605|7.55|9.55|12.525|17.54|18.6|19.085|15.675|18.825|18.94|22.275|28.85|35.55|35.94|23.33|27.15|28.68|28.77|34.78|39.58|24.46|24.39|14.8|12.1|8.68|14.28|19.19|19.14|22.02|25.65|21.13|21.07|22.33|24.07|21.3|24.03|27.31|29.78|26.86|31.67|36.31|36.1|40.83|50.26|54.2|50.32|45|48.06|61.54|56.67|58.66|59.83|64.46|64.83|91.61|89.55|99.8|101.15|106.75|123.8|104.15|95.3|91.95|69.35|76.82|87.85|91.63|97.12|66.83|86.72|125.8|109.66|132.28|146.5|145.82|139.64|103.81|97.32|135.09|106.11|109.87|112.96|136.27|108.49|123.06|103.98|116.69|111.28|87.43|77.08|97.705|
2025-07-04 05:41:20|russ2000_2_0368|LCNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.8|12.6|13|17.5313|19.5|18.375|10.75|10|9.75|9|8.5938|10|9.9375|10.275|10.9875|11.0625|11.25|12.3775|13.25|14.25|16.75|17.6875|17.8125|19|18.75|19.4|18.625|19.125|18.55|18.575|18.75|18.25|18.25|18|16.3|14|14|11.5|12.95|9.5|9.5|9|9.5|9.85|10.99|10.5|12|11.75|11.7|11.95|11.7|11.92|13.3501|12.95|13.25|13.3299|13.4|13.7001|16.67|22.36|19.17|17.87|17.3|16.16|15.02|15.07|15.3|16.205|16.19|16.36|16.07|15.8|18.22|23.25|23.85|20|20.95|20.45|19|19.7|18.65|15.15|17.15|19|17.74|19.3|12.6|15.96|13.65|14.69|17.5|16.37|17.48|19.53|17.56|14.95|15.86|18|16.34|14.76|14.27|15.77|15.94|13.91|15.07|15.13|14.79|14.53|
2025-07-04 05:41:24|russ2000_2_0369|LEGH|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|26.25|23.01|13.35|17.26|18.19|22.15|22.65|19.65|24.4|20.85|22.47|27.51|24.8|25.13|22.7|
2025-07-04 05:41:27|russ2000_2_0370|LEVL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:28|russ2000_2_0371|LEXEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:29|russ2000_2_0372|LILA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.51|33.69|40.36|35.65|32.46|28.09|22.6|22.8|21.51|23.52|20.71|19.66|20.29|21.18|14.36|19.34|18.08|17.59|19.3|10.52|9.72|8.35|11.2|13.1|13.91|12.39|11.68|10.08|7.73|5.91|7.58|7.9|8.64|8.07|7.23|7.03|9.48|9.87|6.41|6.415|5.99|
2025-07-04 05:41:31|russ2000_2_0373|LILAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|34.24|42.06|38.38|32.78|28.44|21.68|23.63|21.05|23.31|20.49|19.3|20.1|20.91|14.36|19.45|18.15|17.77|19.46|10.26|9.44|8.25|11.16|13.23|14.12|12.4|11.44|9.975|7.7|5.89|7.66|7.88|8.56|8.06|7.26|7.08|9.44|9.76|6.38|6.33|5.99|
2025-07-04 05:41:34|russ2000_2_0374|LIND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|9.7|9.62|9.84|9.82|9.81|9.8|10.17|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|15.07|7.94|8.5|6.86|9.04|10.14|7.18|11.39|9.25|9.47|9.3|12.01|9.53|11.2|
2025-07-04 05:41:37|russ2000_2_0375|LITE|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|99.73|80.41|70.02|50.79|50.89|57.91|43.83|53.38|48.45|49.04|64.53|84.36|62.58|91.81|
2025-07-04 05:41:39|russ2000_2_0376|LIVN|price|0.45702864756829||||||||||||||||||||||||||||||||||||||||||||7.75|7.75|5.25|3.75|4.25|4|5.5|5.25|4.5|5.5|6|3.06|5.13|5.75|14|13.38|31.88|24|13.88|6|9.5|8.13|13.25|14.06|18.69|20.38|13.5|23.25|16.19|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|81.83|76.66|63.67|47.1|43.58|47.9|58.45|49.05|55.94|55.75|49.4|51.62|39.28|37|46.12|
2025-07-04 05:41:45|russ2000_2_0377|LIVX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:46|russ2000_2_0378|LJPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:47|russ2000_2_0379|LKSD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:48|russ2000_2_0380|LLEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:48|russ2000_2_0381|LMAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.1|6.5|6.03|6.51|6.39|3.41|2.75|3.24|1.86|2.53|3.5|3.95|4.9|4.55|5.3|6.81|6.75|6.79|7.0599|6.93|5.8|5.75|5.69|6.15|6.17|6.1|6.58|6.68|7.99|7.97|7.27|6.86|7.2|8.33|11.23|12.22|16.84|14.86|14.54|20.36|23.73|23.99|28.55|37.68|31.81|36.11|35.44|37.47|22.28|31|27.69|33.92|35.48|22.7|26.91|32.36|37.38|47.64|62.3|54.74|49.87|46.29|42.15|49.17|46.46|51.58|67.86|53.51|54.85|67.2|80.59|91.71|92.12|83.05|81.78|
2025-07-04 05:41:52|russ2000_2_0382|LNTH|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|30.02|56.64|63.78|67.39|49.1|80.15|84.44|65.9|61.51|60.46|81.31|104.43|92.07|96.16|80.95|
2025-07-04 05:41:55|russ2000_2_0383|LOB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|20.09|14.45|14.32|13.71|14.33|18.9|21.3|24.2|23.4|23.35|27.75|30|26.9|14.79|14.61|16.5|18.15|19.01|10.44|13.69|25.33|46.62|68.49|59|63.47|86.89|55.05|34.37|33.39|30.28|24.37|25.32|28.59|46.26|41.22|33.84|47.44|39.44|26.57|29.43|
2025-07-04 05:41:58|russ2000_2_0384|LOGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||559.2056|453.0045|402.004|174.0017|95.701|76.2008|53.7005|25.8453|13.3681|11.2261|7.11|4.47|5.95|5.54|5.75|5.32|7.03|7.46|7|
2025-07-04 05:42:00|russ2000_2_0385|LOVE|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|44.92|28.96|22.95|25.74|26.74|29.23|14.45|23.16|22.43|27.72|28.53|25.56|20.42|19.31|
2025-07-04 05:42:02|russ2000_2_0386|LQDA|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|7.33|4.35|5.53|6.18|6.98|9.9|6.39|12.19|15.07|12.38|10.01|11.57|15.09|13.78|
2025-07-04 05:42:05|russ2000_2_0387|LTHM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:06|russ2000_2_0388|MARK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||573|499|495|346|260|41|16.5|30.3|51|36.03|16|20.2|61.5|42.1|30.5|58.5|30.64|29.5|59.9|25|15.4|16.7|17.9|30|39.9|48.6|55|75|67.5|47.4|44.2|38.9|40.6|48.5|48.9|44.9|44.8|33.7|29.8|19.9|38.1|88.6|71.3|49.2|32.7|10.7|18.5|8.718|11.05|5|4.002|22.9|11.2|18.4|21.8|18.3|11|10.7|8.539|4.282|2.991|1.371|1.09|1.18|0.442|0.429|0.199|0.138|0.1131|0.0891|0.0413|0.0435|
2025-07-04 05:42:09|russ2000_2_0389|MAXR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:10|russ2000_2_0390|MBCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0156|11.0156|10.6602|10.6602|10.8379|10.8379|6.9736|9.7719|8.8632|9.7719|8.2617|8.9546|9.2389|9.7381|12.6857|10.9694|11.0067|10.1521|11.9394|12.7519|13.1632|13.5746|14.8086|15.873|17.2768|17.2768|16.6595|18.5941|19.0476|18.8209|18.9342|20.119|18.6905|18.4286|18.0952|18.5|18|15|12|11|10.3|10|8|10|11.375|9.5|8.5|8.9|8.785|8.75|8.5|8.625|10.485|11.25|11.505|12|15.125|13.5|14.5|13|13.525|14.25|16.925|16.805|15.87|16.425|15.31|16.605|16|15.955|16.7928|19.435|22.7624|25.8|23.475|24.225|24.425|26.8|23.5719|21|20.605|20.12|23.405|26.52|15.45|22.3|19.87|21.5|21.285|23.11|23.9997|24.61|24.86|25.6|26.85|28.02|28.3|27.07|26.51|32.37|23.96|24.05|28.42|28.15|26.87|30.11|
2025-07-04 05:42:14|russ2000_2_0391|MBIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|13.12|14.9333|18.88|17.42|13.0733|14|10.82|11.0733|13|10.0133|11.52|13.14|18.3333|27.96|26.16|26.1333|32.1533|27.84|22.49|23.52|23.96|26.98|25.42|27.49|43.31|42.1|39.55|44.52|36.34|37.04|32.86|
2025-07-04 05:42:22|russ2000_2_0392|MBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9824.9509|8879.9556|8992.455|8399.958|5287.4736|4282.4786|1724.9914|2639.9868|2669.9866|2819.9859|2909.9855|2024.9899|2354.9882|2347.4883|2969.9851|2392.488|2534.9873|1972.4901|1252.4937|839.9958|458.9977|357.0732|258.7487|271.3486|313.5|105.5|66.5|47|23.28|11.5|9.195|1.33|0.9551|
2025-07-04 05:42:26|russ2000_2_0393|MBTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:27|russ2000_2_0394|MCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.65|43.42|41.45|51.63|40.75|30.7|34.79|44|40.37|48.23|23.67|28.91|28|36.15|50.36|60.22|84.68|104|101.77|69.42|65.56|58.67|33.89|34.35|34.22|56.64|38.05|38.99|51.1|58.16|55.61|68.3|
2025-07-04 05:42:31|russ2000_2_0395|MCFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|12.17|13.66|13.78|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|26.2|21.47|19.03|26.1|30.48|29.55|21.55|23.53|22.81|18.72|18.12|18.72|17.24|18.36|
2025-07-04 05:42:37|russ2000_2_0396|MCRB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1028|540|731.6|510.2|588.6|265.8|199.2|220|238.6|332|204.2|148.4|180.2|151.6|95.6|137.4|55.8|77.6|69|71.4|95.2|574.8|489.6|388.6|477.8|138.8|175.4|149.4|63.8|118.2|101.8|111|104.8|47.8|28.2|15.604|15.7|18.378|17.736|14.42|9.51|
2025-07-04 05:42:41|russ2000_2_0397|MCRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:42|russ2000_2_0398|MDGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.5048|322.7048|298.9045|281.0542|225.4034|257.6039|241.5036|312.9047|183.7528|70.3511|84.3513|108.5016|201.253|150.8523|120.7518|139.3021|219.4533|185.1528|155.7523|120.7518|177.4527|153.6523|223.3033|269.854|312.9047|290.1544|140.0021|229.9534|177.4527|162.0524|143.1521|115.1517|94.5014|90.3014|75.2511|70.7011|12.4217|8.3616|9.1071|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|99.16|71.83|65.14|260.82|245.64|203.88|169.35|236.32|265.68|280.04|233.36|312|338.54|284.98|
2025-07-04 05:42:49|russ2000_2_0399|MEDP|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|218.3|165.71|148.88|148.53|208.48|181.52|223.01|248|311.98|403.27|424.34|355.82|332.23|324.51|315.28|
2025-07-04 05:42:55|russ2000_2_0400|MEET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:56|russ2000_2_0401|MESA|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|4.41|2.24|1.78|1.18|2.355|2.38|0.8551|1.01|0.8587|1.74|1.17|1.16|0.8978|0.948|
2025-07-04 05:43:02|russ2000_2_0402|METC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7632|7.7601|4.6304|5.5131|5.4971|5.7699|5.6495|6.0588|3.6915|4.6545|3.9322|3.0174|2.8729|1.918|1.6933|2.8087|2.2791|3.3945|4.3896|9.6219|10.5849|12.2942|11.275|7.6157|6.8854|7.0218|7.9475|10.4397|17.5042|16.1011|11.47|10.793|10.18|8.4436|11.23|
2025-07-04 05:43:08|russ2000_2_0403|MFSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:09|russ2000_2_0404|MGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:10|russ2000_2_0405|MGPI|price|0|||||||||||||||||||||||||||||5.7167|5.92|5.9767|6.96|8.7633|8.82|8.4867|10.1067|10.0067|10.9967|10.29|11.115|14.145|12.18|11.94|14.235|14.9|17.395|13.67|11.775|8.88|9.19|8.625|7|6.375|6.5|6.81|8.5|6|6.625|7|6.25|6.75|7.25|5.5|6.81|5|5.56|4.75|3.685|3.19|4.155|5.5|4.375|4.125|5.6|4.375|5.78|6.975|6.495|3.65|3.9|3.275|4.415|4.465|7.875|12.795|19.345|9.92|8.64|8.34|8.3|11.2|11.8|16.2|23.22|21.27|22.61|20.37|16.9|10.27|9.42|6.99|5.8|2.84|0.67|0.74|2.86|4.26|7.65|7.68|6.63|7.85|11.04|8.72|8.71|5.07|5.04|5.38|3.21|3.82|3.42|4.35|5.96|5.24|5.19|6.75|7.96|13.07|15.86|13.46|16.82|16.01|25.95|24.24|38.23|40.52|49.98|54.23|51.17|60.63|76.88|89.59|88.81|78.98|57.05|77.15|66.31|49.68|48.45|26.89|36.705|39.74|47.06|59.15|67.64|65.1|84.99|85.59|100.09|106.16|106.38|96.72|106.28|105.48|98.52|86.13|74.4|83.25|39.37|29.38|29.97|
2025-07-04 05:43:26|russ2000_2_0406|MGTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:27|russ2000_2_0407|MGTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.46|13.6|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|14.29|7.41|8.04|5.94|5.04|6.34|5.03|7.15|6.16|4.21|4.03|6.09|7.79|6.44|
2025-07-04 05:43:32|russ2000_2_0408|MITK|price|0||||||||||||||||||||||||||||||||||||||||||||1.25|1.63|1.06|1.31|0.94|1.13|1.22|1.44|1.38|2.56|5.88|4.19|1.56|1.75|1.56|0.88|1.19|0.84|0.88|0.47|1.16|1.56|2.81|4.38|4.31|11.19|5.75|4.19|0.56|1.03|1.29|1.76|1.45|2.71|1.3|0.95|1.24|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|14.67|9.24|9.16|9.69|9.59|10.84|10.72|13.04|14.1|11.18|8.67|11.13|8.25|9.9|
2025-07-04 05:43:48|russ2000_2_0409|MJCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:49|russ2000_2_0410|MLNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:50|russ2000_2_0411|MLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.68|13.75|9.38|9.06|10|15.38|19.13|17.38|14.5|22.63|26.63|23.63|18.95|25.54|20|24.01|20.4|20.2|18|15.84|19.65|22.48|25.86|34.58|34.66|34|31.65|39.25|42.9|38.08|30.03|33.93|37.75|37.8|29.67|33.92|36.15|36.73|30.44|29.11|31.89|29.45|27.49|13.43|8.49|7.71|6.29|5.55|6.24|3.73|4.63|4.98|5.7|5.04|4.395|4.17|4.03|3.84|2.3|4.15|4.0199|4.06|4.04|6.09|6.42|6.86|5.7|6.05|5.91|5.68|5.27|5.46|5.85|7.22|6.6409|7.2|11.75|20.3|13.95|17.3|11.65|11.2|12.8|9.92|11.43|10.29|10.88|11.25|10.93|11.1|10.82|11.53|11.55|10.73|10.36|9.96|11.11|9.47|9.21|9.42|11.96|14.24|13.25|15.89|21.66|22.05|22.45|21.98|17.57|18.19|
2025-07-04 05:44:00|russ2000_2_0412|MLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:02|russ2000_2_0413|MNLO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:03|russ2000_2_0414|MNOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|11.05|8.3|7.26|4.64|3.72|4.72|2.88|1.6|1.85|3.23|6.4|7.76|7.4|5.33|5.18|4.8|3.57|2.26|2.22|1.82|2.85|1.64|1.87|1.66|2.96|2.6|2.35|2.15|2.14|2|3.01|2.9|3.53|3.97|3.08|3.51|5.83|7.29|6.7|6.58|5.81|5.26|5.47|6.6|12.18|8.37|11.19|7.65|8.53|9.49|8.28|6.48|3.45|5.66|5.91|5.03|5.62|4.29|3.82|2.61|2.59|2.59|2.2|2.02|2.02|2.22|2.1|1.38|1.32|1.42|1.88|2.11|1.49|1.31|
2025-07-04 05:44:09|russ2000_2_0415|MOGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:11|russ2000_2_0416|MPB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6143|13.7117|15.8667|24.8771|22.7223|23.4076|20.0781|20.1562|21.3903|20.0533|21.699|19.3286|11.6619|15.981|13.0657|12.9576|14.2533|16.4476|15.679|15.7218|16.0667|15.5491|16.1971|19.0044|18.3562|19.7276|19.9546|21.7687|25.3968|25.3057|24.8981|25.2152|22.8571|23.0381|23.5828|23.1743|25.4286|23.2857|24.0952|24.3333|22.8095|26.45|26|26.9|25.3|25.2|23.36|20.965|19|15.8|15.5|10.39|10|9.135|6.9|7.5|8.89|8.2|8.81|7.54|10.1|10.31|10.48|11.19|11.24|11.14|11.45|14.34|14.82|15.817|15.4|15.55|15.63|15.48|16.25|16.1|14.845|15.91|19.49|23.8255|27.25|27|29.4|33.1|31.95|34.9|29.15|23.02|24.5|24.95|25.63|28.8|20.25|18.43|17.31|21.9|26.81|27.45|27.55|31.74|26.81|26.97|28.73|29.97|25.61|22.08|20.13|24.28|20.01|21.95|29.83|28.84|25.91|28.2|
2025-07-04 05:44:19|russ2000_2_0417|MRNS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:20|russ2000_2_0418|MRSN|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|4.02|4.45|6.6|5.65|4.26|3.48|1.25|2.28|4.49|1.995|1.85|1.5|0.3795|0.291|
2025-07-04 05:44:24|russ2000_2_0419|MSBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|21.06|24.94|36.86|33.24|33.67|31.6|32.47|31.27|34.48|32.01|22.14|24.06|26.15|26.71|28.96|17.49|14.95|12.85|17.83|27.74|26.27|24.86|25.18|29.14|24.33|24.33|26.37|21.93|19.97|20.41|28.29|24.82|22.18|22.1|24.41|17.3|17.1|
2025-07-04 05:44:29|russ2000_2_0420|MSGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:30|russ2000_2_0421|MTEM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:31|russ2000_2_0422|MVBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|6.5|6.5|||8|8.25|8|8.125|8.375|8.125|8.375|8.675|8.5|8.5|8.5|10|10|7.5|7.5|7.5|10|9.6|9.8|9.8|9|9|8.75|9|9.375|9.25|6.5|11|11.005|11.875|12|12|14.125|19.475|17.275|16.025|16.89|15.7|14.8|13|14.85|15.1|13.05|13.89|13|13|12.9|12.87|13.15|18.45|19.5|19.66|18.27|18.06|18.71|15.25|16.99|19.94|23.22|12.4|13.04|15.56|21.05|33.63|43.12|38.86|41.19|40.7|32.11|31.22|21.98|22.73|20.3|21.99|23.4|20.87|18.01|20.89|20.26|17.24|21.42|
2025-07-04 05:44:37|russ2000_2_0423|MYOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:38|russ2000_2_0424|NBN|price|0.031587057010786||||||||||||||||||4.9166|4.0834|4|4.4167|4.1667|4.5|5|5.0834|4.9583|4.4167|3.8334|3.6667|4.3333|3.8334|3.8334|3.4167|3.3333|3.8334|4.2083|3.9166|4.1667|4.3333|4.7917|4.6667|5.0834|6.0834|7|7.3333|7.6667|7.3333|7.167|7.167|7.167|7.375|8.833|8.333|8.333|9|9.167|9.167|9.833|15.3333|18.125|17.5|15.125|11.125|10.375|9.875|9.5|8.75|9|8.875|8.25|8|10.2|10.35|12.94|12.1|14.7|14.35|14.25|13.5|15.15|15.2|17.15|18.66|19.5|19.45|19|19.4|20.47|19.79|20.4|22.4|21.25|21.1|21.35|19|18.65|17.75|18.75|16.6|14.8|13.7|9.86|9.01|7.51|7.85|8.9|9.52|14|13.05|12.91|13.01|14.5|14.5|13.66|12.75|12.26|10.5|8.48|9.53|9.44|9.729|10.09|10|9.36|9.72|9.29|9.01|9.23|9.3499|10.38|10.75|10.61|11.42|11.3|11.2|15.3|16.75|21.5|25.75|20.5|19.5|21.45|18.81|20.68|21.92|21.95|21.41|11.66|16.75|19.04|19.19|26.39|28.17|31.91|33.1|34.11|37.42|39.8|42.1|33.66|36.85|47.64|47.74|55.34|51.72|72.66|88.86|91.54|82.82|95.79|
2025-07-04 05:44:50|russ2000_2_0425|NCBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:52|russ2000_2_0426|NCSM|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|48.73|31.41|24.9|25.15|22.43|17.43|15.55|16.8991|16.03|16.74|19.34|24.72|34.73|32.49|
2025-07-04 05:44:56|russ2000_2_0427|NE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.73|27.13|24.89|34.63|27.06|28.88|36.7|39.94|37.66|50.88|49.54|47.72|44.74|36.65|31.4|24.18|27.1|
2025-07-04 05:45:00|russ2000_2_0428|NEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|46.875|46.875|7.5|7|10.5|2.8|3.125|1.1|1.5|1.3|1|0.91|0.8|0.45|0.09|0.07|0.05|0.45|0.3|0.2|0.25|0.5|0.33|0.3|0.19|0.49|0.61|1.01|1.5|1.65|1.62|1.28|1.08|1.015|1.2|0.98|0.61|1.01|1.34|1.73|1.5|1.4|1.27|1.09|1.3|1.37|1.3|1.05|1.4|1.69|1.7|3.01|2.48|3.934|3.98|3|3.62|3.47|3.32|5.21|4.17|4.67|5.41|5.73|7.87|6.74|8.04|8.22|8.57|7.89|8.96|11.13|8.86|8.16|13.11|15.35|12.61|20.46|21.94|19.12|29.25|27.61|30.98|36.89|53.84|48.23|45.17|48.24|34.12|12.15|8.15|8.61|9.24|17.41|16.07|12.3|16.18|15.72|13.87|14.75|16.48|9.49|7.31|
2025-07-04 05:45:11|russ2000_2_0429|NEOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:12|russ2000_2_0430|NERV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.52|48.4|49.04|40|46.4|42.64|47.52|45.68|80.96|112.16|98|69.2|68.8|56|49.2|50.8|66|100.4|53.2|62.88|44.56|65.68|56.88|48.16|28.88|25.68|18.08|23.52|18.96|14.8|6.9424|6.44|3.44|9.4|2.35|1.69|6.02|7.3|6.5|2.5|3.05|2.7|2.26|1.81|1.82|
2025-07-04 05:45:17|russ2000_2_0431|NEXT|price|0.012012012012012|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.9|9.9|9.96|9.84|10.02|10.08|10.2|10.186|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|6.21|5.66|5.56|6.35|4.32|5.47|5.7|4.58|5.39|6.29|7.77|5.87|8.05|7.68|9.13|
2025-07-04 05:45:21|russ2000_2_0432|NGVT|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|67.43|63.72|60.02|70.38|68.71|55.52|47.21|47.41|48.44|44.42|40.42|40.6|39.62|41.94|
2025-07-04 05:45:26|russ2000_2_0433|NH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:27|russ2000_2_0434|NHTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13032|15252|21500|23000|20500|14500|5500|6500|3624|876|124|376|106.3|175|387.5|431.3|337.5|268.8|175|121.9|28.1|8|1.5|1.6|4.2|4.4|3.1|2|1|2|2.2|1.3|5.65|7.57|10.5|18.27|14.65|12.55|11|13.27|12.28|14.99|9.65|6.75|3.72|2.6|1.5|1.85|3.87|2.21|1.21|0.88|1.01|0.52|0.3|0.3201|0.56|0.5|0.142|0.22|0.235|0.17|0.121|0.14|0.43|0.68|0.65|1.33|1.25|1.2|1.01|1.24|0.95|1.84|3.2|5|6.7|12.1|11.45|17.9|41.46|32.68|33.53|33.15|28.19|28.26|24.85|28.9|27.85|23.9|15.19|19.01|25.02|23.28|18.49|12.96|8.05|7.08|5.38|3.29|5.74|5.64|4.98|6.75|6.99|7.17|6.76|7.08|5.365|3.67|3.43|4.94|5.53|5.3|5.86|6.7|7.1|5.95|4.62|5.06|4.33|
2025-07-04 05:45:37|russ2000_2_0435|NIHD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:38|russ2000_2_0436|NINE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.76|25.2|32.72|32.9|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|3.55|2.71|2.65|12.33|5.63|3.49|4.58|2.82|2.26|1.79|1.15|1.02|1.15|0.7805|
2025-07-04 05:45:42|russ2000_2_0437|NK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:43|russ2000_2_0438|NMRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|14.97|14.85|11.08|8.03|8.32|8.77|9.265|13.63|4.4|4.61|4.32|7.24|10.005|12.01|14.53|18.7|15.55|9.74|8.17|7.94|6.46|6.16|6.26|11.13|11.08|10.03|15.56|12.83|12.11|12.04|
2025-07-04 05:45:47|russ2000_2_0439|NODK|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|17.27|16.31|12.8|13.46|12.94|14.36|12.74|13|14.88|15.3|15.5|15.68|14.25|12.92|
2025-07-04 05:45:52|russ2000_2_0440|NOVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.875|11.439|17.814|26.25|51.375|105.375|49.5|24|22.875|27.75|20.4|25.41|30.3|23.1|15.165|18.09|12.6|20.19|24.6|35.31|41.85|50.7|31.32|34.44|27.12|28.26|31.35|32.58|33.15|25.77|28.05|29.07|29.73|29.37|33.9|27.72|23.52|23.28|10.59|1.7166|2.85|2.94|2.25|2.595|5.94|7.26|7.53|10.58|10.3|12.05|7.68|10.23|12.06|11.46|8.91|8.66|8.53|8.04|9.54|11.24|13.06|12.73|11.49|14.72|13.32|15.03|12.73|13.62|14.16|15.15|17.35|21|26.55|36|43.6|50|52.15|62.3|68.4|63|84.73|94.3|81.72|88.44|79.88|106.77|105.34|118.22|131.89|134.76|154.5|176.33|142.29|121.27|115.65|135.87|159.09|184.1|143.44|168.41|174.77|163.11|178.92|152.77|127.87|128.93|
2025-07-04 05:46:05|russ2000_2_0441|NPTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:07|russ2000_2_0442|NRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.74|17.32|18.02|18.16|16.45|14.15|13.01|13.96|14.4|14.21|11.71|16.13|15.28|13.59|15.68|18.2|19.95|26.95|37.85|37.1|29.05|37.3|39.1|38.67|38.6|54.44|61.62|65.94|45.48|58.21|49.2|43.81|46.48|46.32|43.67|42.43|39.74|39.35|39.7|37.48|44.61|43.88|44.87|39.38|39.4|22.99|22.39|17.43|12.91|17.24|
2025-07-04 05:46:15|russ2000_2_0443|NRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:17|russ2000_2_0444|NSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|12.66|13.55|17.14|21.52|21.76|21.27|21.59|23.69|24.24|23.97|27.25|25.3|30.25|25.4|26.29|28.51|28.69|33.07|33.62|29.6|28.66|33.24|35.02|40.31|50.54|54.04|69.2|61.26|50.38|40.36|36.42|39.47|34.63|31.91|41.79|38.92|41|47.45|37.69|38.71|32.68|
2025-07-04 05:46:22|russ2000_2_0445|NSSC|price|0|||||||||||||||||||||||||||||0.5556|0.4167|0.2778|0.2911|0.3756|0.3333|0.3756|0.25|0.2911|0.2911|0.2711|0.2911|0.4856|0.5556|0.7433|0.5|0.4722|0.3478|0.4444|0.32|0.25|0.2356|0.2778|0.3889|0.3889|0.4022|0.43|0.4167|0.5689|0.5278|0.7356|0.6667|0.5833|0.5689|0.4722|0.4444|0.2911|0.3889|0.43|0.3544|0.3611|0.41|0.4867|0.3956|0.5278|0.5322|0.5333|0.6144|0.6444|0.7889|1.0011|1.0278|0.9822|1.0511|0.9689|0.9833|1.8633|1.6533|1.9911|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|20.52|20.59|29.08|27.48|37.58|34.65|22.25|34.25|40.16|51.95|40.46|35.56|23.02|29.69|
2025-07-04 05:46:33|russ2000_2_0446|NTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|31.44|31.91|33.34|35.43|36.66|44.22|46.56|51.86|31.32|35.88|34.98|31.4|37.02|16.51|24.39|21.95|31.05|38.11|35.49|34.5|38.68|37.58|31.01|32.94|29.79|27.25|27|26.75|32.88|31.76|34.55|36.75|36.84|38.68|44.06|
2025-07-04 05:46:38|russ2000_2_0447|NTGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:39|russ2000_2_0448|NTLA|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|12.23|21.02|21.61|54.62|72.24|151.61|149.14|119.72|76.23|52.03|56.03|33.21|36.02|40.8|32.09|31.74|27.02|23.19|21|11.97|8.07|9.57|
2025-07-04 05:46:43|russ2000_2_0449|NTRA|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|107.26|90.34|42.43|37.72|43.12|40.32|54.15|50.79|46.62|61.22|90.46|110.01|125.72|160.26|149.84|164.16|
2025-07-04 05:46:47|russ2000_2_0450|NVCR|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|84.07|72.4|78.65|69.48|59.03|41.35|17|15.18|14.64|17.63|15.61|30.7|18.86|17|
2025-07-04 05:46:52|russ2000_2_0451|NVEE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.925|1.9875|2.275|2.5|2.3749|3.25|4.09|6.065|4.6975|5.5|6.6575|6.545|7.975|8.5375|9.1625|10.7625|13.925|13.7625|13.9125|17.175|21.3|14.56|14.84|19.935|17.925|12.6125|10.3225|12.7075|13.3775|19.315|23.8825|23.685|24.84|33.8175|33.1875|28.5025|30.4225|33.8225|25.2775|27.4625|24.1225|28.4625|24.5|23.2575|23.3275|18.94|19.25|22.54|
2025-07-04 05:46:57|russ2000_2_0452|NVTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:58|russ2000_2_0453|NWFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4456|6.3971|6.2528|6.3971|6.3013|6.3971|7.9844|12.6984|10.7744|5.8361|5.7079|5.4513|6.1247|5.9003|5.3231|5.0665|4.7459|5.0345|4.4252|5.1307|5.4898|6.5416|6.6981|6.7081|7.3753|7.5677|7.6421|7.5447|13.4488|15.6156|15.0938|16.5945|17.0216|17.57|20.404|16.6522|18.759|17.7836|18.6147|18.4704|19.0667|18.8545|19.0909|18.9152|19.8485|18.6061|18.9394|18.8485|17.5758|17.5758|16.6667|14.8848|19.0061|18.8485|17.3273|16.3636|15.303|16.9697|16.8302|16.5152|15.8476|14.5576|16.6485|16.0606|17.2727|18.303|18.0303|18.5455|19.3333|19.3|17.9333|19.0667|19|19.0667|19.3667|18.46|19.5467|19.3333|19.1667|18.24|18.6667|19.3833|22.0933|27.9267|28.1667|30.52|33|30.09|36.02|39.16|33|30.84|34.81|31.61|38.9|26.7|24.79|24.32|26.17|26.61|26|25.5|25.99|28.59|24.26|26.58|33.44|29.42|29.53|25.76|32.91|27.21|25.38|27.58|27.205|24.17|25.78|
2025-07-04 05:47:07|russ2000_2_0454|NXGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:08|russ2000_2_0455|NXRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|13.99|13.99|13.2|13|17.99|20.19|21.7|23.54|24.99|23.55|28.43|24.66|28.37|32.73|34.74|38.34|40.58|46.54|45|25.21|35.35|43.92|40.75|45.89|54.26|62.1|81.53|92.45|62.51|44.83|43.52|43.67|44.78|31.27|34.8|31.45|38.73|43.4|41.65|39.08|33.68|
2025-07-04 05:47:12|russ2000_2_0456|NYMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:13|russ2000_2_0457|OBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:14|russ2000_2_0458|ODT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:15|russ2000_2_0459|OFED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.99|12.05|11.35|11.36|11.69|12.1|14|14.36|15.61|14.6|16.5|17.26|17.74|17.02|17.78|19.01|20.01|18.62|20|18.74|19.36|19.62|21|22.215|25|27.25|28.5|30.38|29.2|28.51|26.9|25.95|26.05|23.05|22.78|25.5|18.01|26.72|21.1|25.3|25.12|23.54|24.58|22.8|24.8881|21.66|25.75|25|21|14.51|12.98|12.45|12.76|12.81|12.51|12.99|12.5|12.1|
2025-07-04 05:47:20|russ2000_2_0460|OLLI|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|92.14|100.34|95.05|90.51|67.81|46.26|49.01|60.5|57.89|54.76|64.01|73.19|74.83|71.93|74.71|96|90.71|111.51|107.54|130.91|
2025-07-04 05:47:24|russ2000_2_0461|OOMA|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|12.9|11.7|15.16|14.37|12.5|14.55|11.22|10.82|6.71|10.42|12.1|14.37|11.92|13.23|
2025-07-04 05:47:29|russ2000_2_0462|OPBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11.4|11.55|13.75|14.15|13.55|13.35|11.05|9.7|9.9|6|5|4|3.25|3.25|1.1|1.25|0.3|0.4|0.4|1.01|1.05|1.55|2.25|2|1.46|1.3|1.4||2|2.1|3|4.5|5.85|7.7|7.9|8.5|7.95|7|6.45|5.9|5.9|6.45|5.7|5.85|6.3|7.5|7.25|7.65|9.3|9.65|12.24|12.65|11.54|8.13|8.75|10.25|9.78|10.02|6.81|6.83|5.82|7.38|10.56|9.96|10.16|12.41|14.09|10.64|11.14|11.47|9.02|8.35|9.05|11.01|9.99|9.36|12.37|15.75|12.14|11.74|
2025-07-04 05:47:36|russ2000_2_0463|OPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.5785|93.4813|92.0529|96.0207|101.2582|105.1466|102.6866|104.7895|104.3927|86.5773|89.2754|94.5526|87.7677|92.9258|92.2116|100.8614|95.2271|95.9017|99.3536|98.5601|102.6469|87.3312|91.7355|90.069|76.8562|63.1673|61.84|70.48|82.64|92.6|76.88|82.08|91.56|74.76|72.6|54.84|59.12|45|26.4|27.64|26.19|30.85|31.835|26.21|26.51|20.96|22.54|28.51|29.23|25.69|24.26|25.94|19.22|14.02|13.52|11.31|7.86|4.185|6.88|2.09|2.32|2.15|1.02|0.4798|0.26|
2025-07-04 05:47:42|russ2000_2_0464|OPTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:43|russ2000_2_0465|ORC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.45|69.8955|56.8|55.75|64.4|58.5|65.25|66.35|65.5|65.95|56.05|45.5|49.2|51.65|51.45|52.65|55.45|50.5|50.85|51.4|47.5|36.65|37.85|36.25|32.2|32.9|31.75|28.9|29.25|14.75|23.55|25.25|26.3|29.75|26.15|25|23.5|17.15|14.55|9.14|11|10.4|10.3|8.6|8.77|8.77|8.41|8.11|7.78|8.14|7.06|
2025-07-04 05:47:49|russ2000_2_0466|ORRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6275|13.5842|14.2538|15.6313|16.4541|15.4771|15.6313|16.4541|15.6313|16.4952|16.4129|16.8448|16.9528|19.0476|19.8683|20.3002|21.0128|26.3039|30.2721|30.3855|39.0023|36.8481|39.0023|40.8163|37.4603|39.7619|36.1429|32.8571|30.9524|35.2381|35.2857|34.8095|33.8095|32.78|31.74|30|30.1|30|30.5|27|24|37.24|38.64|34.88|25.37|22.13|23.16|27.41|28|26.31|12.85|8.25|8.77|8.03|11|9.64|14.79|12.68|17.45|16.35|16.48|16.54|16.31|17|17.1|16.18|16.86|17.84|17.32|18.05|19.75|22.4|22.35|22.85|24.9|25.25|24.15|26|23.8|18.21|18.59|21.99|21.9|22.62|13.77|14.75|12.8|16.55|22.3|23.07|23.4|25.2|22.93|24.17|23.92|23.16|19.86|19.15|21.01|29.5|26.77|27.36|35.96|36.61|30.01|31.83|
2025-07-04 05:47:58|russ2000_2_0467|OSBC|price|0||||||||||||||||||||||||||||||||||||||||||||6.15|6|6.3|6.075|6|5.775|5.5875|6.15|6.75|7.05|7.3594|7.3594|7.6406|9|9.0938|9.5625|11.625|11.9531|11.4619|9.0938|9.9375|9.7031|10.125|9.8888|9.5625|8.085|7.9463|9|8.9063|9.8213|12.4013|12.735|14.7825|15.0675|18.37|19.09|18.5|18.91|21.26|21.5|24.75|25.71|26.375|27.97|31.88|30.18|29.09|29.84|30.57|32.83|31|29.96|29.3|27.4|29.16|28.5|26.79|26.56|11.62|18.52|11.6|6.35|5.9|5.73|6.89|6.59|2|1.39|1.7|1|0.9|1.26|1.3|1.84|1.3024|1.44|1.22|3.18|5.52|5.69|4.62|4.6|4.97|4.81|5.37|5.72|6.6|6.23|7.84|7.17|6.83|8.31|11.05|11.25|11.55|13.45|13.65|13.9|14.4|15.45|13|12.59|12.77|12.22|13.47|6.91|7.78|7.495|10.1|13.21|12.4|13.06|12.59|14.51|13.38|13.05|16.04|14.06|13.06|13.61|15.44|13.84|14.81|15.59|17.78|16.64|17.74|
2025-07-04 05:48:09|russ2000_2_0468|OSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:10|russ2000_2_0469|OSMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:11|russ2000_2_0470|OSPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.375|3.5|2.9688|5|3.625|3.625|7.9688|20.75|13.6875|15.9375|5.375|5.3438|3.25|1.21|2.1|2.85|1.84|1.19|0.97|1.01|1.2|2.48|2.34|2.1|2.15|2.17|6.62|6.28|9.7|9.07|9.86|8.18|8.35|10.36|11.85|17.87|22.76|35.31|27.92|13.68|10.53|10.36|10.33|5.77|7.31|7.42|6.28|8.25|6.17|6.5|8.13|13.73|12.45|5.11|6.52|10.79|8.18|9.38|8.16|8.44|8.31|7.89|7.73|7.54|11.6|18.78|28.21|21.54|30.19|17.04|16.73|15.4|16.39|17.61|13.65|13.5|14.35|12.05|13.9|12.95|19.65|19.05|12.95|19.22|14.17|14.5|17.12|18.15|27.93|20.96|20.68|24.5|25.54|18.78|16.93|14.44|11.9|8.61|11.19|17.5|14.84|10.75|10.72|11.63|12.82|16.67|18.54|15.25|16.69|
2025-07-04 05:48:21|russ2000_2_0471|OVBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||9.6|9.6|7.2|8.9578|9.2137|9.0857|11.0053|10.8773|11.2372|11.1172|12.4769|16.427|15.7867|14.9333|17.7067|25.92|26.56|26.88|26.88|25.6|27.4|26.2|23.6|21|21.25|20|19.9|20|20|19.36|18.96|19.2|17.2|16.56|17.6|18.4|19.2|21.4|24.4|26.4|25.0016|26.6|26.5536|25.7|25.15|25.3|25.375|25.15|25.15|25.15|25.26|25.1|25|25.5|25.01|25|20.55|18|21|29.34|26.5|22.03|21.54|16.47|19.4|19.6|21.29|17.46|17.05|18.5|17.5|19.26|18.56|18.8|19.1001|22.39|20.17|22.01|22.0101|22.94|23.09|24.538|22.51|22.63|24.25|24.55|21.75|21.86|22.2|27.2|28.4515|36.05|36.4|40.4|41.85|52.45|36.65|35.39|36.15|38.57|36.49|39.62|29.98|22.55|20.66|23.6|24.28|24.45|26.75|29.65|30.12|30.18|27.82|26.42|23.41|24.7401|24.25|23|24.45|20|24.24|24.21|26.05|32.23|
2025-07-04 05:48:31|russ2000_2_0472|OVID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|10.49|8.57|9.87|7.7|8.27|5.66|2.64|1.82|1.78|3.51|4.92|2.85|7.89|5.6|2.42|3.85|3.9|3.41|3.23|3.33|1.89|1.87|1.72|2.85|3.36|3.9|3.4|3.05|0.7264|1.18|0.9702|0.35|0.302|
2025-07-04 05:48:35|russ2000_2_0473|OVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.823|1.823|1.785|2.279|2.298|2.469|3.161|3.793|3.654|3.141|4.642|3.605|3.555|3.333|3.148|3.259|3.555|3.555|3.259|3.2|3.259|3.319|3.452|4.074|4.133|4.148|4.297|5.778|6.667|7|8.222|7.889|8.333|14.889|13.5|13.167|12.667|15.667|14.95|13.5|14.4|13.03|11.1|10.95|9.94|8.25|8.25|7|6.3|6|3.75|4.25|4.3|4.41|4.1|5.25|5.3956|5.9|5.9901|5.85|5.14|6.75|7.39|6.96|7.4899|7.45|8.19|7.67|7.96|8.3699|9.41|9.93|10.03|10.16|9.86|9.855|9.46|10.4|9.27|9.75|10.2|12.55|13.2|13.9|16.79|19.54|22.3|22.87|19.65|18.3|17.64|19.55|16.77|19.46|15.74|12.68|11.46|16.62|17.15|18.17|17.54|17.4|18.45|17.2|17.87|22.65|23.66|25.19|25.08|29.95|24.78|24.97|26.57|29.25|24.96|27.24|
2025-07-04 05:48:44|russ2000_2_0474|PAR|price|0||||||||||||||||||||||||||||3|2.9133|3.2533|2.2533|1.7467|3|2.5|2|1.7467|4.4133|4.0867|3.8333|4.0867|3.1667|3.5|3.9133|5|5.2533|4.42|4.3333|4.42|5.92|6.7533|6.7533|6|9.7533|11.1667|9.42|9.2533|6.7533|6|6.3733|6.04|4.7067|4.04|3.8333|4|3.5|4.92|4.7067|3.1667|2.8733|2.8333|2.04|1.2533|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|7.48|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|40.34|37.49|29.53|26.07|33.96|32.93|38.54|43.54|45.36|47.09|52.08|72.67|61.34|69.37|
2025-07-04 05:48:49|russ2000_2_0475|PARR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|12|12|16.55|18.5|20.4|21.15|20.88|15.64|16|22.47|18.63|19.94|23.68|19.11|15.03|13.55|14.59|15.59|17.4|19.86|19.71|17.62|17.56|20.34|14.14|17.34|19.8|22.62|24.34|7.94|8.89|8.04|13.38|15.29|16|14.44|15.67|12.33|16.56|16.78|22.63|28.07|25.45|33.78|36.03|38.32|24.87|18.77|16.1|14.28|26.53|
2025-07-04 05:48:54|russ2000_2_0476|PBIP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:55|russ2000_2_0477|PCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5237|13.8054|14.3689|14.5943|16.0594|20.5109|22.9339|28.7378|28.5687|33.3584|34.0909|35.2742|36.3449|33.2457|30.9917|29.414|29.5492|22.4267|20.849|13.5237|11.2697|9.0158|7.5507|9.0158|6.9872|7.3253|7.3253|4.5079||3.9444|2.8174|2.9301|2.0286|3.3809|3.1555|3.3809|4.0571|4.3952|6.7618|10.1427|9.0158||8.7153|9.3013|10.7062|10.8264|12.1901|10.3306|10.6198|9.8182|9.9091|10.3364|11.8182|14.25|13.8|13.8|15.2|15.1|17|19.84|13.78|17.45|17|16.85|17.55|9.11|9.17|8.91|10.21|15.21|15.52|19.91|21.52|23.64|19.2|18.54|17.65|14.23|15.19|15.35|18.61|16.29|15.19|18.59|20.4|18.79|19.76|
2025-07-04 05:48:59|russ2000_2_0478|PCSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:00|russ2000_2_0479|PCYO|price|2|||||||||||||||||||||||||||||||||||||||||||||||1.2|0.75|0.899|1.563|1.7|1.4|3.44|3.7|2.2|3.3|1.6|2.5|1.8|1.35|1.55|1.25|1.15|2.4|1.7|1.7|1.4|1.5|1.15|1|0.8|1.2|0.8|1.3|1.1|1.2|1.9|1|1.1|2.6|2.5|2.2|4.1|9.8|10.25|8.05|7.7|7.31|7.79|7.35|6.7|10.73|10.56|8.27|7.82|8.66|7.64|7.64|8.2|6.62|6.23|6.04|3|3.232|2.7|3.25|2.51|2.46|2.78|3.01|3.49|4.02|3.42|2.96|1.88|2.06|2.21|2|2.53|4.01|6.62|5.2|7.06|6.26|5.72|6.52|5.28|4.61|5.24|5|5.07|4.64|4.49|4.84|4.95|5.15|7.8|7.25|6.95|7.95|9.35|11.25|10.5|10.14|9.42|10.85|12.42|12.37|10.16|9.76|9.54|11.76|14.14|14.95|14.56|11.85|11.3|10.32|10.61|8.83|9.72|10.99|10|9.97|9.3|10.65|14.54|11.63|10.62||
2025-07-04 05:49:04|russ2000_2_0480|PDLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.17|14.9|15.88|15.09|12.93|13.94|14.17|14.26|14.73|12.5|9.77|8.45|10.38|11.1|13.64|14.28|14.73|10.38|9.29|9.22|9.51|7.74|8.69|7.82|9.76|8.76|9.01|11.6|13|12.55|13.52|
2025-07-04 05:49:07|russ2000_2_0481|PDVW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:08|russ2000_2_0482|PEBK|price|0|||||||||||2.9749|2.8847|2.6143|2.8847|2.8847|2.8847|2.5241|2.7044|2.7946|2.5241|2.7946|2.8847|3.3353|3.5698|3.5698|3.8673|3.7681|3.9664|3.9168|3.7681|3.8673|3.7681|3.5698|3.421|3.3715|3.2724|3.4706|3.3814|3.5996|3.7086|3.7086|3.7086|3.736|4.6794|5.5193|5.6393|5.9092|5.3989|5.2198|4.5594|5.3691|5.7953|5.7953|6.3472|6.0712|6.0712|6.2094|8.4997|9.4104|10.0175|10.1693|9.6381|8.4997|7.589|9.4484|8.6515|8.1962|6.7163|6.0902|6.8871|6.2923|6.7618|7.3879|8.0391|8.6151|7.1876|8.1392|8.3897|7.0023|7.0824|7.413|8.58|9.0158|9.4465|9.0208|9.6173|9.4465|9.6519|9.8072|10.2755|11.5702|12.3967|14.876|15.7636|16.4303|16.9818|16.2727|18|15.9|13.6364|12.0909|9.9|10.2545|8.3455|5.2273|5.5909|6.1363|4.5|5.4091|4.3636|4.4|4.7756|6.0726|5.8091|4.2455|4.9909|7.3515|7.2273|9.0909|8.2728|10.1543|11.7273|11.2273|12.8909|14.1818|14.5455|15.4145|16.3545|16.7909|16.6727|15.9091|17.5818|16.9091|17.8273|19.0908|22.7909|27|28.7273|32.3818|30.69|30.72|32.03|28.84|24.46|26.6|30.05|29.71|32.85|20.36|17.67|15.43|23.02|23.64|25.8|28.39|27.59|28.7|27.16|24.8|32.56|31.77|18.17|21.995|30.94|27.85|29.2|25.39|31.25|27.24|28.85|
2025-07-04 05:49:13|russ2000_2_0483|PETQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:14|russ2000_2_0484|PFBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:15|russ2000_2_0485|PFGC|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|57.61|48.49|48.17|45.54|51.72|46.32|44.63|58.52|59.07|59.65|58.46|69.39|75.75|67.38|78.21|85.06|78|87.47|
2025-07-04 05:49:19|russ2000_2_0486|PFNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:20|russ2000_2_0487|PFSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:21|russ2000_2_0488|PI|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|89.64|67.06|56.02|81.44|107.5|126.61|84.21|53.8|89.17|127.42|153.4|213.31|146.59|91.62|107.79|
2025-07-04 05:49:24|russ2000_2_0489|PIRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:25|russ2000_2_0490|PJT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2|27.86|23.27|22.23|25.96|30.8|35.9|39.63|36.9|45.44|48.93|54.47|52.46|39.14|41.8|40.56|41.05|45.13|43.39|51.34|59.48|75.13|68.16|71.21|77.34|75.63|66.1|71.34|66.01|75.26|73.31|70.76|78.77|103.06|94.06|107.2|133.81|159.57|144.96|162.38|
2025-07-04 05:49:28|russ2000_2_0491|PKBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4329|2.5354|2.4458|2.561|3.0218|3.0093|2.894|3.2013|3.3933|4.8031|4.7637|4.7947|4.8654|6.3891|5.642|5.1383|6.1762|7.1835|8.4918|8.2105|7.099|7.3019|7.2937|7.7598|7.2478|7.0414|6.7603|6.7018|4.6005|3.9821|3.5921|4.7006|4.5209|4.2079|4.6441|5.2496|4.8714|5.3625|5.1538|4.4481|4.0981|3.1385|3.9739|3.0302|3.384|3.2785|4.4396|5.1909|5.8466|5.9627|7.6498|7.9093|7.8|7.8342|8.2713|8.606|8.5991|8.7153|9.1046|9.9096|11.5695|13.7115|16.0781|17.8512|18.5124|17.3554|16.9835|21.6818|20.5455|15.3273|18.9909|21.9364|20.3455|22.9091|14.83|13.47|11.81|15.55|20.05|19.67|21.6|20.7|23.85|21.16|22.07|20.42|17.6|17.2|16.63|20.55|17|16.04|21.44|20.73|18.5|20.37|
2025-07-04 05:49:33|russ2000_2_0492|PLAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:34|russ2000_2_0493|PLNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.72|15.75|16.24|18.88|20.01|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|91.32|86.52|69.58|57.69|77.3|76.01|67.01|46.12|73.75|61.01|73.92|80.48|99.76|99.19|108.7|
2025-07-04 05:49:37|russ2000_2_0494|PLSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.3841|6.31|6.1|32.71|33.42|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|5.2|1.73|1.62|2.48|2.7|6.33|4.14|12.84|8.4|11.01|17.205|18.02|16.6|15.4|
2025-07-04 05:49:39|russ2000_2_0495|PMBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:40|russ2000_2_0496|PQG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:41|russ2000_2_0497|PRMW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:42|russ2000_2_0498|PRNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:43|russ2000_2_0499|PRPL|price|0.0097560975609756|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.82|9.85|9.8|9.8|10|9.95|9.96|9.95|8.38|8.415|7.27|5.85|4.64|5.92|6.2|7.33|5.68|11.48|21.06|30.92|30.69|35.7|25.93|19.59|6.18|4.67|3.015|3.92|2.71|2.76|3.18|1.02|1.56|1.53|1.43|0.8565|0.7512|0.6646|0.7617|
2025-07-04 05:49:45|russ2000_2_0500|PRSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:46|russ2000_2_0501|PRTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:47|russ2000_2_0502|PRTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:48|russ2000_2_0503|PSDO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:50|russ2000_2_0504|PTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:51|russ2000_2_0505|PTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:51|russ2000_2_0506|PTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:52|russ2000_2_0507|PTVCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:53|russ2000_2_0508|PUB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:54|russ2000_2_0509|PUMP|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|14.05|10.21|7.88|9.83|7.4|8|10.8|8.54|7.95|8.46|7.54|9.04|7.38|6.11|
2025-07-04 05:49:57|russ2000_2_0510|PVAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:58|russ2000_2_0511|PVBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.5|12.95|13.4|15.45|15.92|18.65|20.65|21.8|22.9|25.8|26.75|27.25|29.8|21.7|22.58|27.36|24.44|12.4|9.17|7.92|7.59|12.22|14.24|16.21|16.24|18.28|15.97|15.76|14.15|7.26|7.05|8.26|9.6|10.07|8.87|9.67|10.72|11.4|11.42|12.08|
2025-07-04 05:50:00|russ2000_2_0512|PYX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:01|russ2000_2_0513|QCRH|price|0|||||||||||||||||||||||||||||||||||||||||||6.6667|6.3333|6.8333|5.8333|6.42|6.58|6.3333|6.8333|7.8333|7.1667|8.5|8.8333|8.8333|9.3333|11.1667|14|14.7533|18.5|21|21.3333|20|15.6667|13.4133|11.8333|11.0867|9|7.9133|10.7467|8|6.7467|7.42|6.9|7.3667|7.38|8.6733|9.8667|9.8333|11.2667|11.96|13.3333|15|18.6667|19.3333|18.29|18.52|21|21.2|21|20.51|19.7|19.22|17.24|17.3|17.66|15.46|15.86|14.5|14.25|14.9|12.51|13.3|10|8.04|10|10.2|8.35|8.9|9.87|9.03|7.137|8.4|8.92|8.77|9.1|12.2|13.1|14.98|13.2242|16.5|15.45|15.89|17.031|17.16|17.25|17.66|17.86|17.85|21.76|21.87|24.29|23.85|27.19|31.74|43.3|42.35|47.4|45.5|42.85|44.85|47.45|40.85|32.09|33.92|34.87|37.98|43.86|27.07|31.18|27.41|39.59|47.22|48.09|51.44|56|56.59|53.99|50.94|49.64|43.91|41.03|48.52|58.39|60.74|60|74.03|80.64|71.32|67.9|
2025-07-04 05:50:07|russ2000_2_0514|QES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:08|russ2000_2_0515|QHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:09|russ2000_2_0516|QTNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:10|russ2000_2_0517|QTRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|17.04|14.08|22.35|18.36|25.83|32.84|22.97|23.63|18.37|27.39|33.87|45.89|51.57|63.94|49.23|40.8|29.14|17.13|8.06|12.59|10.12|22.64|27.39|28.22|22.93|13|12.73|11.06|6.56|6.2|
2025-07-04 05:50:13|russ2000_2_0518|QUOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:14|russ2000_2_0519|RAMP|price|0||||1.0816|1.062|1.1244|1.1869|1.2065|1.5617|1.5617|1.4368|1.4603|2.0625|2.25|2.2813|1.8438|2|1.875|2.3125|1.4688|2.0313|2|1.9688|1.5|1.7188|2.125|2.3438|2.625|2.8125|2.375|2.1563|1.625|2.5625|1.375|1.9375|1.875|1.9688|1.875|3.0938|4.5625|4.375|4.3125|5.4375|5.375|5.1875|5.3125|7.125|6.938|8.375|11.938|14.125|13.688|11.938|17.063|20.563|24|14.375|20.5|17.438|19.25|25.625|24.9375|24.8125|31|26.5|24.9375|19.6563|24|33.25|27.25|31.75|38.9375|20.875|13.09|9.4|17.47|17.14|17.49|14.18|15.38|16.83|15.25|15.75|18.63|21.96|24.83|23.74|26.3|20.93|20.88|18.72|23|25.84|25|24.66|25.65|21.39|26.45|19.79|11.73|11.87|11.49|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|37.39|25.81|18.16|23.44|21.93|28.56|28.84|37.88|34.5|30.94|24.78|30.37|26.14|33.04|
2025-07-04 05:50:20|russ2000_2_0520|RARX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:21|russ2000_2_0521|RBB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|22.99|27.34|26.99|33.15|26.1|17.4|18.87|19.47|20.02|21.07|15.01|13.37|10.96|15.57|20.66|24.46|25.1|26.27|24.34|20.81|20.84|20.96|15.97|12.15|12.92|19.04|17.44|17.61|22.86|20.49|16.66|17.08|
2025-07-04 05:50:23|russ2000_2_0522|RBBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.5667|263.1333|210.6333|126.25|99.7|116.8|15|23.1|13.1|10.1|1.05|5|11.25|24.2|34.65|37.7|18.95|23.9|28.15|28.65|21.2|23.85|28.95|18.6|27.4|24.75|26.25|32.95|40.35|42.6|30.5|29.15|17.2|17.1|14.4|7.9|7.85|8.05|10.6|10.55|13.15|13.55|17.65|13.35|18.8|16.2|10.8|12|14.5|10.7|9.4|8.5|12.95|15.05|16.85|15.75|16.85|17.95|17.1|19.85|7.88|6.92|5.72|7.13|7.53|8.69|7.78|6.3|6.59|7.44|7.65|7.73|5.1|7.12|6.83|4.82|5.15|4.89|5.84|3.1|3.03|3.93|3.87|6.56|8.21|7.61|5.98|6.05|3.09|3.04|2.22|2.79|3.42|2.79|2.68|2.9|3.2|3.29|3.25|4.16|3.92|4.01|
2025-07-04 05:50:28|russ2000_2_0523|RBNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:29|russ2000_2_0524|RC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|20.75|18.04|17.89|16.03|16.99|16.49|17.26|17.42|17.84|16.17|13.28|15.09|14.92|13.68|14.64|13.55|14.7|15|15.95|15.45|14.65|16.15|16.55|13.87|14.67|15.12|16.25|15.42|7.22|8.69|10.94|12.8|13.67|15.71|15.11|16|15.76|12.4|10.77|11.74|9.97|11.15|10.37|10.99|8.93|8.39|7.83|7.05|4.97|4.52|
2025-07-04 05:50:32|russ2000_2_0525|RCKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|23.28|20.12|44.12|44.8|29.68|29.28|37.6|28.8|7.6|7.8|6.88|10.36|17.35|20.11|24.87|14.55|17.54|15.43|12.655|22.76|13.95|20.93|23.09|55.84|43.34|43.33|30.96|22.99|16.67|12.87|13.48|17.62|15.79|20.1|21.29|31.94|27.25|21.43|18.46|11.75|7.59|2.77|
2025-07-04 05:50:35|russ2000_2_0526|RCKY|price|0||||||||||||||||||||||||||||||||||||||||12.75|11.75|9.75|15.5|17.75|13.25|9.75|10.25|9.25|9.75|8.38|6.63|6|6.25|7.88|7|8.88|13.38|16.5|18.06|15.25|16.06|14.25|8|5.88|5.69|8.31|6.72|7.63|4.88|5.06|5.13|3.88|4.69|4.57|5.12|5.77|7.4|6.26|4.55|5.24|6.95|9.01|11.35|22.39|24.16|23.51|17.5|29.8|26.55|31.25|28.6|24.36|26.35|21.25|11.97|16.12|11.4|18.52|10.63|6.13|5.66|4.82|3.33|4.04|3.5|3.91|6.17|7.62|9.54|6.39|7.557|10.03|15.28|12.34|9.92|9.02|13.635|13.19|11.55|13.0388|13.61|15.12|17.41|14.57|14.39|14.23|14.09|13.42|21.6|18.7|14.19|11.56|12.74|11.42|10.57|11.55|11.55|13.45|13.4|18.9|21.45|30|28.3|26|23.96|27.28|33.23|29.43|19.35|20.56|24.83|28.07|54.06|55.6|47.61|39.8|41.59|34.18|20.06|23.62|23.07|21|14.7|30.18|27.13|36.96|31.86|22.8|17.37|22.19|
2025-07-04 05:50:40|russ2000_2_0527|RCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:41|russ2000_2_0528|RCUS|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|37|24.42|25.89|20.25|17.62|19.26|18.75|18.86|18.21|15.17|15.41|15.27|8.17|8.75|
2025-07-04 05:50:43|russ2000_2_0529|RDFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|25.09|31.32|22.1|22.62|18.43|14.93|20.64|17.2|17.095|21.32|18.79|40.41|46.43|73.46|64.21|63.96|51.38|39.03|20.13|9.01|5.97|3.78|8.26|13.87|6.98|10.63|6.2|5.95|12.51|8.2|10.21|11.74|
2025-07-04 05:50:45|russ2000_2_0530|REPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:53|russ2000_2_0531|REPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.1|9.97|15.22|14.31|15.72|14.35|9.97|24.85|23.31|40.83|31.57|39.19|30.33|27.19|16.67|17.16|16.69|26.52|18.92|23.29|16.6|8.19|8.25|8.52|11.16|12.26|10.39|9.75|
2025-07-04 05:50:55|russ2000_2_0532|RETA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:56|russ2000_2_0533|REVG|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|28.9|27.26|25.84|29.26|17.97|16.55|10.97|8.23|12.59|14.65|12.88|10.39|4.46|6.35|8.02|11.19|21.02|14.81|14.54|12.79|11.9|11.17|13.36|12.81|10.72|13.04|14.76|19.52|21.91|28.47|26.59|34.7|32.08|50.22|
2025-07-04 05:50:59|russ2000_2_0534|RGCO|price|0||||||||||||||||||||||||||||||||||||||||||||5.75|5.5|5.6667|5.8333|5.5|5.1667|4.75|5|5.23|6.1667|5.75|5.75|5.6667|5.6667|5.5833|6|6.9167|7.4167|6.8333|6.5|6.5833|6.6667|6.9167|6.71|7.3333|6.9167|5.8767|6.3967|6.4167|6.6667|6.6667|6.51|6.67|6.4167|6.0633|6.0233|6.1333|6.4967|7.78|7.6167|7.57|7.9367|7.96|7.86|8.63|8.7|8.75|8.82|8.42|8.5167|8.3933|8.6333|8.45|9.45|9.2733|8.9967|10.4433|9.0867|9.1667|9.43|8.5|8.3333|8.6667|9.18|9.66|10.42|10.3333|10.0667|10.5667|11.3833|10.8517|12.3601|11.8333|12.2667|11.9873|12.0333|12.3|12.6533|13.5|12.86|12.6667|12.6667|12.8733|13.2667|14.6667|13.4667|13.3333|13.4667|14.2067|14.4133|16.18|15.7933|16.6533|22|28.33|28.57|27.08|25.4|29.18|26.71|29.96|26.51|30.52|29.24|28.58|28.93|24.17|23.45|23.78|22.18|25.21|22.5|23.01|21.6128|19.07|21.06|22.05|23.19|20.03|17.3|20.34|20.24|20.45|22.57|20.06|20.87|22.38|
2025-07-04 05:51:04|russ2000_2_0535|RGNX|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|33.35|24.38|23.19|21.94|18.83|19.69|17.6|18.87|22.18|11.63|10.8|7.41|7.83|8.56|
2025-07-04 05:51:06|russ2000_2_0536|RICK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4|3.94|4.5|5.37|5.56|4.25|2.81|2.25|2.62|3.16|2.31|3.19|0.56|0.31|1.25|4|2.56|2.94|4.44|2|1.75|1.13|2.25|2.22|2.68|3.06|2.85|2.75|2.38|2.05|1.45|1.28|1.74|1.67|2.36|2.8|2.33|2.89|3.23|2.77|3.01|3.84|5.35|6.15|7.97|6.86|10|9.3|11.64|26.92|22.87|16.8|9.82|3.99|4.54|6.1|8.6|8.56|12.8|7.89|7.28|7.83|10.9|8.44|6.65|8.46|9.33|8.67|8.28|8.04|8.84|8.63|11.79|11.58|11.27|10.21|11.02|10.02|10.41|11.9|10.42|9.99|8.86|10.19|11.53|17.1|17.32|23.84|24.75|27.98|28.39|31.65|29.61|22.33|22.97|17.51|20.68|20.5|9.97|13.86|20.4|39.44|63.59|66.2|68.51|77.88|61.46|48.36|65.34|93.19|78.17|75.99|60.66|66.26|58|43.56|44.55|57.47|42.94|38.12|
2025-07-04 05:51:11|russ2000_2_0537|RILY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.4|180.6|183|189.6|186|185|185|191.6|195.8|88|74|52|33|7|9.1|6|6|2|2.4|2.4|7.18|8.2|6|6.3|6.736|6|5.2|5.2|8.4|8|9.35|12|9.9|10|10|9.8|9.57|12.45|19.25|14.45|18.3|16.7|18.25|19.75|21.9|22.05|14.28|16.92|19.82|24.47|25.46|15.46|20.25|26.67|44.33|56.58|74.13|56.49|86.19|70.44|43.98|51.4|32.21|31.41|44.1|44.39|19.32|18.22|19.6|5.79|4.85|4.39|3|
2025-07-04 05:51:15|russ2000_2_0538|RLGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.95|1.05|1.01|0.55|0.6|0.62|0.52|0.41|0.35|0.21|0.245|0.85|1|1.01|0.45|0.31|0.4|0.2701|0.36|1.11|1.73|2.4|1.95|2.4|2.24|1.75|1.72|1.41|2.03|1.94|2.28|2.57|3.14|3.09|3.26|4.03|5.12|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|6.63|7.02|5.65|5.04|5.86|6.6|5.75|6.65|5.31|5.34|6.43|6.59|6.16|5.91|
2025-07-04 05:51:19|russ2000_2_0539|RLH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:19|russ2000_2_0540|RMNI|price|0.010471204188482||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.56|9.75|9.88|9.65|9.82|9.9705|9.9501|9.9501|9.5|8.26|7.85|6.99|6.71|5|5.11|4.97|3.99|4.09|4.23|5.62|3.55|8|8.21|8.24|10.08|6.03|5.45|6.97|5.6|4.03|3.77|2.795|2.03|3.16|2.8|3.13|1.59|3.47|3.44|4.15|
2025-07-04 05:51:23|russ2000_2_0541|RMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|24.98|29.93|39.93|39.3|48.4|47.4|50.65|60.8|69.1|75.8|92.8|53.08|62.59|43.28|45.02|45.64|26.97|29.47|28.03|39.8|39.43|38.4|33.58|34.19|31.61|28.44|24.04|28.4|25.61|23.3|24.52|28.14|23.7|22.78|24.89|20.49|16.7|16.57|
2025-07-04 05:51:25|russ2000_2_0542|ROKU|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|137.56|89.09|58.89|39.23|60.6|63.51|67.64|94.23|65.58|59.15|74.41|77.03|72.49|83.69|
2025-07-04 05:51:28|russ2000_2_0543|ROX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:29|russ2000_2_0544|RPD|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|112.09|68.4|44.63|32.16|40.59|44.87|46.02|58.43|48.71|42.7|37.36|40.19|27.59|23.4|
2025-07-04 05:51:31|russ2000_2_0545|RRR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|21.16|22.99|23.19|22.57|23.77|23.07|34.42|28.94|32.85|27.08|20.11|25.85|20.4|20.88|23.95|9.83|11.77|17.1|24.7|32.59|42.5|51.89|53.05|48.85|33.57|36.01|38.97|43.87|46.2|40.31|54.23|59.76|54.69|54.7|46.16|43.12|51.92|
2025-07-04 05:51:34|russ2000_2_0546|RTW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:35|russ2000_2_0547|RUBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:36|russ2000_2_0548|RUN|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|33.79|23.7|30.24|23.74|17.54|18.4|12.41|20.32|13.1|13.27|18.5|9.86|5.94|7.2|
2025-07-04 05:51:39|russ2000_2_0549|RUSHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6681|3.6296|3.5556|2.5926|1.8519|2.8533|2.3704|3.3719|3.0756|3.037|3.2593|3.3333|4.7763|4.6311|4.2963|2.0385|1.6474|1.8519|1.037|1.2978|1.7422|1.6267|2.0711|2.1333|3.1259|1.2296|1.0815|1.1022|1.4281|1.9852|2.9926|3.4311|3.84|3.4637|5.1289|4.9956|3.9733|4.4474|4.2667|4.9393|4.9956|4.6193|4.6756|5.3659|6.2044|7.0607|7.9111|6.56|4.8267|5.5822|3.64|3.48|4.4044|4.8756|4.6711|5.4667|5.1778|6.1111|8.0311|7.7333|7.1556|5.1867|7.5556|7.68|6.0178|7.4667|7.68|9.0938|9.5644|10.1244|11.3333|12.5111|13.9778|13.0889|12.5156|10.9867|10.6667|10.36|9.7333|8.1156|9.24|10.8044|13.72|13.8578|16.1822|19.3867|21.4267|17.9467|19.5111|17.7289|15.8222|18.4578|16.4044|17.7467|20.3111|13.56|15.8489|19.6889|25.26|30.06|25.4267|30.5133|35.98|32.2333|33.0733|31.94|37.5133|39.9267|45.3733|45.29|52.98|53.29|39.24|47.95|54.44|56.52|52.48|
2025-07-04 05:51:43|russ2000_2_0550|RVSB|price|0|||||||||||||||||||||||||||||||||||||||||||7.625|6.5|6.875|7|8.25|6.875|6|7|7.5|8|8.25|7.25|7.5|8.75|9|10.5|16.25|8.875|8.47|8.315|7|6.125|6|5.625|6.155|4.845|4|4|4.315|4.125|4.625|5.21|5.575|6.075|7|7|7.575|7.5|8.49|9.15|9.45|10.63|10.1|10.365|10.68|11.25|10.625|10.675|10.405|11.655|13.38|13.1|13.5|15.2|15.94|13.69|14.85|11.55|9.98|7.42|5.96|2.25|3.87|3.02|3.7|2.24|2.3|2.43|1.98|2.72|3.04|3.0684|2.4|2.37|2.26|1.25|1.365|1.69|2.64|2.51|2.63|2.9|3.4255|3.88|3.99|4.48|4.5|4.28|4.75|4.69|4.2|4.73|5.38|7|7.15|6.64|8.4|8.67|9.34|8.44|8.84|7.28|7.31|8.54|7.38|8.21|5.01|5.65|4.15|5.26|6.93|7.09|7.27|7.69|7.55|6.58|6.35|7.68|5.34|5.04|5.56|6.4|4.72|3.99|4.71|5.74|5.65|5.5|
2025-07-04 05:51:48|russ2000_2_0551|RYTM|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|20.33|20.14|13.47|11.68|11.23|4.15|23.87|29.12|17.84|17.75|24.04|49.64|41.79|40.13|51.35|55.59|54.8|62.73|
2025-07-04 05:51:50|russ2000_2_0552|SAFE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|18.33|17.6|16.13|19.12|18.97|18.88|21.01|28.33|30|39.52|62.36|59.79|55.91|72.94|70.56|78.61|71.89|77.37|57.06|35.26|26.97|29.43|28.71|22.9|17.58|23.23|20.18|19.14|26.31|18.63|18.1|15.6|
2025-07-04 05:51:52|russ2000_2_0553|SAIL|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|17.16|22.145|
2025-07-04 05:51:54|russ2000_2_0554|SBBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:55|russ2000_2_0555|SBOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:56|russ2000_2_0556|SBPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:57|russ2000_2_0557|SBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:58|russ2000_2_0558|SCPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.07|12.09|11.9|5.55|5.42|4.31|2.915|3.28|6.58|5|8.53|7.72|7.17|5.63|6.48|5.66|6.95|5.075|5.88|4.8|5.11|6.3|8.96|10.31|7.04|6.4|5.03|4.37|4.61|3.42|2.775|3.87|
2025-07-04 05:52:00|russ2000_2_0559|SCWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:02|russ2000_2_0560|SELB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:03|russ2000_2_0561|SENS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|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|0.8681|2.71|3.95|3.41|2.67|1.98|1.01|1.33|0.96|0.7112|0.705|0.5424|0.5736|0.5636|0.4084|0.3493|0.5922|0.6755|0.5023|
2025-07-04 05:52:11|russ2000_2_0562|SFST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9133|6.3333|4.6667|6.6667|6.42|5.92|6.3333|7.3333|7|7.5667|7.4333|7.6667|7.5|8.5667|9.3333|11.1333|12.1667|18|21.45|18.75|18.35|19.61|21|20.75|21.48|24.75|24.35|22.22|18.74|21.47|21.44|20.38|19|13.7|15.1|11.49|11.4|9.2|5.61|6.99|8.08|6.6|8.1|7.24|6.62|7.46|7.99|8.5|6.9|7.15|6.85|8.5|8.96|9.3|10.45|10.99|13.2|13.28|13.87|13.46|13.935|17.02|17|17.9|20.49|22.7|24.41|24.1|27.58|36|32.65|37.05|36.35|41.25|44.5|44.2|39.3|32.07|33.87|39.16|39.85|42.49|28.37|27.71|24.15|35.35|46.88|51.16|53.5|62.49|50.84|43.59|41.66|45.75|30.7|24.75|26.94|37.1|31.76|29.24|34.08|39.75|32.92|38.03|
2025-07-04 05:52:15|russ2000_2_0563|SGC|price|0|||||||||||||||||||||||||||||||||||||5.7637|7.19|6.03|8.185|6.765|7.045|5.17|6.46|7.065|6.25|7.5|6.25|5.94|5.25|5.19|4.815|5.125|5.94|5.94|6.75|6.5|5.875|7.875|8|8.75|8.125|6.19|7.25|6.25|6.25|5.875|4.5|4.905|4.345|3.78|4.065|4.37|4.845|4.425|4.525|5.375|5.16|5.625|6.195|5.55|5.585|6.87|8.225|8.2|7.945|6.85|7.475|6.84|6.9|6.45|5.125|5.505|6.55|6.19|6.405|6.41|6.525|6.115|4.975|4.995|4.355|5.145|3.795|3.61|3.625|3.89|4.875|4.915|4.9|4.59|5.5|5.675|5.85|5.5504|6.135|5.875|5.85|6|5.725|5.995|5.395|6.24|7.74|7.335|8.105|10.825|14.685|18.97|16.54|17.93|16.98|17.82|19.09|19.79|19.62|18.6|22.35|22.9|26.71|26.27|20.71|19.02|17.65|16.62|17.13|16.12|13.54|8.46|13.4|23.23|23.24|25.42|23.91|23.29|21.94|17.85|17.75|8.88|10.06|7.87|9.34|7.78|13.5|16.52|18.91|15.49|16.53|10.94|10.3|
2025-07-04 05:52:24|russ2000_2_0564|SGH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:26|russ2000_2_0565|SGRY|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|55.82|30.26|23.51|26.51|31.36|43.28|28.3|32.33|29.94|24.32|31.92|20.94|23.95|21.11|
2025-07-04 05:52:29|russ2000_2_0566|SHBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.5|11.6667|13.3333|14|14.9587|21.1667|20.6667|22.3333|19.6667|20.3333|13.3333|14|12|9.6667|12|9.5|10.5|13.3333|12.5867|12|13.8667|14|14|15.6333|23.6533|20.5|23.06|25.3933|21.7333|17.0933|19.3733|24.1933|20.7333|18.84|21.4667|21.1467|23.46|27.13|28.75|30.16|26.45|25.85|24.14|21.95|21.45|18.72|25.7|23.99|16.75|17.94|16.73|14.5|14.25|11.91|9.48|10.54|9.75|6.98|4.36|5.15|7.09|5.98|6.02|5.39|6.79|7.36|8.8|9.22|9.51|9.01|9|9.3413|9.18|9.43|9.72|10.88|11.98|11.75|11.78|15.25|16.71|16.45|16.65|16.7|18.86|19.02|17.82|14.54|14.91|16.34|15.41|17.36|10.85|11.09|10.98|14.6|17.02|16.75|17.73|20.85|20.48|18.5|17.32|17.43|14.28|11.56|10.52|14.25|11.5|11.45|13.99|15.85|13.54|15.72|
2025-07-04 05:52:37|russ2000_2_0567|SIBN|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|21.72|13.39|16.91|11.86|19.46|27.89|20.95|21.38|15.82|12.43|13.38|13.72|14.04|17.83|
2025-07-04 05:52:41|russ2000_2_0568|SIEB|price|0|8.3125|10.9375|12.25|12.25|12.0313|10.7188|11.375|11.8125|14|14.4375|14|17.0625|19.25|19.6875|15.0938|15.3125|19.25|19.25|19.25|13.125|15.75|14.875|15.3125|15.5313|17.5|20.125|20.125|19.6875|18.375|18.375|14|12.6875|12.6875|14.4375|15.75|15.75|15.75|15.75|15.75|17.5|16.1875|15.75|17.5|18.375|17.9375|18.375|16.8438|16.625|18.375|17.7188|20.125|15.75|28|30.1875|29.4218|2.406|2.5|2.313|2.094|2.25|7.375|10.75|6.5|9.375|22.75|29.938|17.5|14.75|12.8125|7|7.5625|4.125|4.6875|4.66|4.45|4.15|4.23|3.59|2.8|2.181|2.436|4.801|4.16|3.52|4.22|3.746|3.23|3.85|3.12|3.3|3.05|2.38|2.87|2.42|2.94|3.87|3.76|4.2|3.602|3.232|3.01|3.12|3.02|1.92|1.3301|1.63|2.35|2.31|2.35|2.1|1.6|1.72|1.94|1.82|1.6628|1.43|1.632|1.68|1.45|1.67|1.49|1.52|1.67|1.61|3.08|2.8|2.16|2.2|1.73|1.8|1.57|1.29|1.3|1.19|1.38|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|2.16|1.55|1.48|1.36|1.91|2.48|1.95|1.68|2.11|1.74|2.53|3.16|3.01|4.42|
2025-07-04 05:52:49|russ2000_2_0569|SIFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5161|49.2251|45.5665|42.5526|41.573|42.385|42.5096|42.0855|41.65|43.4275|43.6051|43.286|44.5957|43.0406|43.64|43.81|
2025-07-04 05:52:50|russ2000_2_0570|SIGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.38|4.63|4.25|3.88|1.5|1.44|1.13|1.13|1|1.63|6|4.75|4|3.16|2.09|4|2.58|2.9|2.63|1.12|0.94|1.43|1.18|1.65|1.92|2.29|1.96|1.4|1.32|1.66|1.28|1.08|1.06|0.95|1.56|1.4|1.45|3.75|4.83|3.29|4|3.08|2.3|3.12|3.75|3.27|5.07|8.44|7.89|5.8|6.63|7.7|8.46|14|12.1|9.74|3.27|2.52|3.36|2.86|3.2|2.62|3.58|2.84|3.82|3.27|3.1|2.82|1.445|1.44|1.94|1.29|1.18|0.42|0.53|0.9999|2.99|2.88|3.14|3.04|3.17|4.85|6.13|5.94|6.89|7.9|6.01|5.68|5.12|4.77|4.78|5.91|6.87|7.27|6.5|6.28|7.39|7.52|7.09|11.58|10.3|7.36|5.75|5.05|5.25|5.6|8.56|7.59|6.75|6.01|5.48|6.52|
2025-07-04 05:52:55|russ2000_2_0571|SITE|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|165.62|117.2|105.57|114.38|133.85|167.55|162.45|165.08|183.6|122.2|151.19|133.71|121.9|121.82|
2025-07-04 05:52:57|russ2000_2_0572|SKY|price|1.6370558375635|||||||||||||||||||||||||||10.34|11.2|10.81|10.33|10.91|13.75|13.45|11.86|11.95|13.87|12.85|12.85|15.02|15.73|14.99|14.57|15.1|18.88|17.75|20.13|18.5|17.75|18.25|17.63|18.75|24.5|25.88|25.38|25.88|21.13|24.63|28.94|27.13|30.38|29.13|28.25|32.5|29.31|31.19|27.75|24.81|20.38|20.63|22.13|20.31|25.9|24.3|28|30.4|36|34.6|30.75|28.39|29.6|28.64|32.33|32.1|42.74|40.02|38.2|41.35|36.1|39.1|39.37|38.25|39.06|36.98|39.01|41.89|32.85|33.14|29.93|33.9|27.52|26.72|22.87|23.07|20.73|19.87|23.57|16.47|23.31|18.9|18.31|18.98|19.61|18.25|10.92|5.77|5.49|4.54|4.73|4.1|4.53|4.07|4.77|4.87|5.1|4.81|3.49|3.8553|3.58|3.3|3.31|3.7|9.05|10.32|12|12.8|6.19|5.26|11.93|12.22|25.38|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|51.04|53.13|56.67|51.99|74.17|58.13|71.27|60.19|74.99|69.61|93.41|103.73|86.5|65.4||
2025-07-04 05:53:03|russ2000_2_0573|SLCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:04|russ2000_2_0574|SLDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339.2983|134.3993|573.4471|735.8963|390.148|137.9993|72.5996|169.0492|66.7497|35.8498|43.9498|30.8998|99.7495|81.5996|55.9497|36.7498|26.2499|18.8999|9.507|7.35|5.27|3.97|5.23|2.5|6.14|13.75|5.8|7.68|4|4.49|4.855|
2025-07-04 05:53:07|russ2000_2_0575|SLP|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.3125|1.3125|1.7975|1.125|0.375|0.3075|0.905|0.595|0.38|0.5775|0.915|0.625|0.625|0.405|0.5475|0.3875|0.3|0.25|0.4375|0.325|0.38|0.35|0.7|0.6125|0.6375|1.375|1.7|1.1125|0.825|1.235|1.175|0.825|0.85|0.8725|0.9375|1.2875|1.1|1.58|3.89|6.555|6.675|4.93|2.75|2.02|1.81|1.01|0.92|1.11|1.8|1.41|1.67|2.41|2.46|2.9664|3.2899|2.9|3.229|3.08|4.01|3.96|4.46|4.55|4.02|4.39|4.78|5.02|5.7|6.04|6.72|6.36|6.36|5.9|6.75|8.93|9.57|7.64|8.62|9.45|9.65|12.2|14.5|15.55|15.55|19.2|20.85|19.82|20.51|25.07|36.11|33.42|32.56|50.67|59.58|55.97|71.72|52.78|44.3|46.97|39.39|47.48|60.05|40.59|38.04|44.19|44.49|39.2|41.5|48.24|36.25|31.77|28.98|31.845||
2025-07-04 05:53:11|russ2000_2_0576|SMBC|price|0|||||||||||||||||||||||||||||||||||||||||||||2.5325|2.765|2.97|2.625|3.1875|3.6875|4.3125|3.75|3.47|3.5325|3.6575|3.75|4.0625|4.375|4.4075|5.125|5.375|5.5|4.0625|3.6575|3.485|3.345|3.4075|3.2025|2.89|3.1875|3.1575|3.4075|3.47|3.5|3.8125|4.05|4.25|4.8125|4.75|5.225|6|6.35|6.8775|6.925|7.7|7.88|7.95|9.245|7.925|7.25|7.175|7.35|7.385|6.5|7.5|7.595|7.74|7.475|7.48|6.995|7.55|7.745|6.525|5.545|5.4|4.975|5.4|5.875|7.1|7.505|7.76|8.625|11.16|10.39|10.31|11.235|12.8|10.75|12.04|11.225|13.125|12.835|13.3|16.635|17.9|17.845|17.94|18.985|18.87|18.85|20.72|23.9|24.02|23.53|24.9|35.38|35.52|32.26|36.49|37.59|36.6|39.02|37.27|33.9|30.8|34.83|36.43|38.36|24.27|24.3|23.58|30.44|39.42|44.96|44.89|52.17|49.95|45.26|51.03|45.83|37.41|38.45|38.69|53.39|43.71|45.01|56.49|57.37|52.02|54.78|
2025-07-04 05:53:15|russ2000_2_0577|SMBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|17.5|19|22|22.5|23.8|28|31.5|34.5|36|39|46.5|50.5|48.6|53.56|67.2|59|59|49.4|43.24|35.8|30.76|23.4|21.4|18.96|23|11|8|10|8|6.6|6.6|6.2|3.6|4.12|6|9.8|6.6|7.8|6.8|8.8|8.4|9.4|10|9.6|9.64|12.2|13.4|13.8|15|15.05|16.2499|18.4|15.3|16.43|19.8207|20.57|23.87|23.5|23.05|23.44|25.68|23.54|17.11|18.91|21.32|21.14|23.64|14.4|15.79|13.58|18.13|21.82|24.15|25.87|26.57|26.2|25.06|24.75|27.63|23.26|22.66|21.61|24.73|21.03|22|28.64|31.48|31.2|31.61|
2025-07-04 05:53:19|russ2000_2_0578|SMHI|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|8.24|6.7|5.21|9.41|7.4|11.4|13.67|12.99|13.95|13.4|9.7|6.22|5.17|5.18|
2025-07-04 05:53:21|russ2000_2_0579|SMMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:22|russ2000_2_0580|SMPL|price|1.9099099099099|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|41.51|39.96|30.91|38.03|35.95|35.95|36.47|38.96|34.34|36.74|31.59|39.79|35.48|34.9||
2025-07-04 05:53:25|russ2000_2_0581|SMTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:26|russ2000_2_0582|SNBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6267|18.5867|5.96|4.6267|2.7067|3.6667|2.1267|0.96|0.96|1.06|1.0667|0.6667|1.3333|2.78|3.34|4.1|6.2667|6.7267|10.96|17.6933|16.5067|18.3933|18.9333|12.1333|11.96|13.6267|14.2867|13.32|18.2333|26.3667|22.97|21.88|17.39|17.8|16.22|13.95|7.01|3.6|1.64|1.65|0.25|0.72|0.84|4.75|6.52|7.97|8.75|6.78|9.13|12.06|17.98|13.97|21.69|32.39|20.92|31.53|26.17|19.77|25.055|24.35|21.09|18.08|20.66|20.92|27.03|34.47|30.07|21.88|21.41|19.39|21.38|21.6|22.62|24.79|35.49|31.05|37.59|35.15|29.02|36.78|31.73|47|40.39|41.32|49.24|19.16|41.64|48.91|81.86|143.49|109.95|93.48|76.6|50.71|30.95|33.81|25.98|30.41|27.28|24.59|14.83|16.03|9.57|18.32|15.24|6.34|6.755|
2025-07-04 05:53:31|russ2000_2_0583|SND|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|3.38|2.1|1.53|1.71|1.77|1.61|2.4|1.92|1.9|2.06|1.97|2.14|2.52|2.04|
2025-07-04 05:53:33|russ2000_2_0584|SNDX|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|23.3|20.96|17.41|19.51|21.41|18.25|18.53|23.36|23.54|21.55|21.17|15.13|21.67|23.07|20.32|18.89|12.77|13.18|9.22|
2025-07-04 05:53:37|russ2000_2_0585|SNNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:38|russ2000_2_0586|SNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:39|russ2000_2_0587|SOI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:40|russ2000_2_0588|SONA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:41|russ2000_2_0589|SONO|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|30.95|19.3|14.37|16.29|18.68|15.66|12.6|17.45|19.22|14.6|12.15|15.02|10.78|10.34|
2025-07-04 05:53:43|russ2000_2_0590|SPNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:44|russ2000_2_0591|SPRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|11.75|13.75|14.73|10.89|5.76|12.48|12.82|11.25|10.24|8.08|13.86|9.39|22.07|13.62|13.93|19.07|13.99|8.22|0.7715|2.02|1.55|1.35|1.43|1.2|1.4|1.75|1.34|1.31|1.03|0.7665|2.88|
2025-07-04 05:53:46|russ2000_2_0592|SPXC|price|0||||||||||||||||||||||||||||2.4427|2.6983|3.0218|1.7036|1.5701|1.6519|1.764|1.4442|1.4694|1.8597|2.4364|1.9088|2.0612|1.9566|1.8257|2.0259|2.0826|2.0146|1.9516|2.1883|2.0939|1.8257|1.4329|1.8735|1.9995|2.2664|3.1163|3.7622|4.879|5.7289|8.1691|7.3821|8.6878|9.6082|8.1061|5.2014|8.436|6.3509|10.5135|11.4264|10.1748|14.3462|15.2276|17.8717|13.6222|11.4276|15.7614|10.438|17.2371|17.8264|14.7944|12.7043|9.4307|8.6022|11.0952|11.4024|14.8096|11.4528|11.6945|8.9144|10.0879|10.8988|11.5787|11.5711|11.5258|13.4522|14.0894|13.4573|15.4013|17.6778|22.1123|23.3085|25.8997|26.416|33.1723|19.3902|10.2113|11.8381|12.3316|15.429|13.7746|16.7007|13.2986|15.9352|18.0026|19.992|20.8155|11.41|15.1772|19.5236|16.4489|16.4716|17.6652|19.8837|18.126|21.3141|25.0838|24.7565|27.2495|23.6535|21.6364|21.3796|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|49.41|52.84|55.22|65.65|70.58|84.97|81.4|101.01|123.13|142.14|159.46|145.52|128.78|167.68|
2025-07-04 05:53:51|russ2000_2_0593|SR|price|0||||||||||||||||||||||||||||16.19|16.75|15.06|15|15.06|15.875|16.5|17.625|17.5|17.565|17.69|18.69|20.25|21.75|23.44|24.815|23.75|25|21.5|21.12|19.87|19.5|19.62|20.62|21.25|22.75|22.37|24.25|24.12|20.87|21.75|24.31|28.06|25.06|24.5|23.06|26.75|20.94|23.25|22.75|21.62|20|19.27|21.62|23.37|23.3|25.4|24|23.9|23.3|23.48|23.3|24.2|23.2|26.8|27.01|28.55|30.3|27.41|29.23|31.15|29.2|31.76|32.49|29.21|34.42|34.36|32.08|35.03|31.08|31.88|32.28|34.24|35.63|40.37|48.49|46.84|38.98|33.13|32.16|33.77|33.72|33.13|34.42|36.54|38.1|37.83|38.75|40.47|39.02|39.81|43|38.61|42.7|45.66|45|45.54|47.15|48.55|46.4|53.2|51.22|52.06|54.53|59.41|67.75|70.84|63.74|64.55|67.5|69.75|74.65|75.15|72.3|70.65|73.55|74.08|82.29|83.92|87.24|83.31|74.48|65.71|53.2|64.04|73.89|72.27|61.18|65.22|71.76|74.37|62.33|68.86|70.14|63.44|56.58|62.34|61.37|60.73|67.29|67.83|78.25|72.99|
2025-07-04 05:53:57|russ2000_2_0594|SRCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:58|russ2000_2_0595|SRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|38.07|40.71|50.94|48.27|50.68|42.71|43.15|42.02|46.52|40.25|35.78|42.01|47.75|32.3|44.44|42.79|41.77|40.08|9.11|11.4|13.1|14.31|18.29|17.97|15.02|13.15|12.7|5.47|8.54|11.67|7.32|8.75|7.37|9.56|9.39|4.54|4.64|4.23|3.3|2.98|
2025-07-04 05:54:00|russ2000_2_0596|SRNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|145|47.5|37.5|32.5|25|25|11.25|2.5|23.75|12.5|48|12.5|43.75|43.75|15|7.5|7.5|5.75|6|14.75|9.625|6.25|5.5|4.8125|7.5|8|8.2|14.48|6.16|4.52|8.51|11.56|16.76|8.09|9.79|5.25|5.68|7.66|5.25|4|1.75|1.75|3.375|4.6|6.65|4.35|2.11|4.75|3.93|2.16|3.39|1.81|5.12|11.6|7.22|8|8.93|7.57|5.82|2.49|2.08|1.55|0.8575|0.34|0.3403|0.091|0.0226|0.008|0.0121|0.0027|0.0008|0.0007|0.0014|
2025-07-04 05:54:04|russ2000_2_0597|SRRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|15.8|22.98|21.34|18.79|14.95|10.36|13.18|12.11|18.21|18.47|47.58|48.15|28.5|31.85|25.08|13.71|5.42|7.19|7.79|7.755|7.65|7.11|19.31|15.45|8.36|8.73|44.46|32.84|33.41|
2025-07-04 05:54:06|russ2000_2_0598|SSTI|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|28.21|26.06|27.01|32.27|37.33|21.67|17.36|25.53|15.52|11.34|11.39|12.85|18.92|15.51|
2025-07-04 05:54:08|russ2000_2_0599|STIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.78|33.23|19.35|14.66|11.93|9.28|4.49|1.89|1.93|5.06|11.08|12.18|15.96|6.25|4.3|3.05|3.54|2.38|5.92|2.86|2.08|1.34|2.72|4.8|1.82|0.75|1.42|3.77|3.54|
2025-07-04 05:54:10|russ2000_2_0600|STRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|8.69|11.39|11.67|9.96|11|10.2|7.76|10.29|21.36|22.74|18.16|18.78|15.47|8.42|5.23|5.37|6.71|4.6|5.09|3.36|4.54|4.93|2.92|3.5|1.89|0.7371|0.734|
2025-07-04 05:54:13|russ2000_2_0601|STRS|price|0|||||||||||||||||||||||||||||||||||||||||10|10.5|10.5|9|8.26|7|6|7|5.26|5.62|3.74|3.5|5|4.26|6|6|6|7.88|9.88|10.38|11.5|8.5|6.5|7.5|6.26|9.26|8.26|8.38|8.5|8.5|9|10|14.5|11|9|8.5|8.13|9.41|9|9.2|8.01|9.74|10|10.05|13.19|12.95|13.25|16.03|16|17.8|18.75|23.33|24.5|26.8|32.36|32|33.62|34.5|35.33|33.94|29.47|17.39|27.52|12.46|6.05|6.35|8.21|11|9.89|9.91|8.4|9.1|13.15|13.4|7.7|7.81|9.45|9|9.3|8.51|16.03|11.86|13.4|17.13|17.47|16.05|14|13.8|13.83|14.32|15.32|20.41|23.76|18.73|24.4|32.75|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|43.08|32.225|23.3|19.29|20|26.25|27.4|28.86|22.83|25.22|25.99|20.76|17.75|18.88|
2025-07-04 05:54:18|russ2000_2_0602|STXB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:19|russ2000_2_0603|SUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:19|russ2000_2_0604|SURF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:21|russ2000_2_0605|SVMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:22|russ2000_2_0606|SVRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3534.9293|3184.9363|2064.9587|2082.4584|2642.4472|4199.916|5949.881|5757.3849|8242.3352|5967.3807|4952.401|4969.9006|4024.9195|4427.4115|4339.9132|804.9839|909.9818|682.4864|419.9916|139.9972|209.9958|244.9951|262.4948|594.9881|402.4919|112.6977|139.9972|195.9961|146.2971|216.2957|77.6984|40.1932|43.6791|34.2993|57.0489|39.1992|47.739|32.5493|29.8264|31.2194|57.9588|47.823|40.7392|33.6343|34.4253|32.8853|34.2923|29.6724|17.9126|33.0393|41.2992|6.9999|7.1609|6.64|8.71|15.23|10.4|11.6|11.22|7.74|8|2.42|2.52|1.73|2.12|2.75|1.27|1.24|1.94|1.71|1.29|1.28|1.3|1.51|1.52|1.51|1.97|2.68|3.84|4.78|4.86|3.8|4.43|3.2|2.8|2.28|
2025-07-04 05:54:25|russ2000_2_0607|SYBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||622.6475|656.2474|458.8482|447.2982|202.6492|188.9992|229.9491|160.6494|300.1485|148.0493|142.0493|141.4493|205.949|104.5495|113.8494|133.4993|35.5498|38.6998|25.7999|30.4498|30.1498|31.6498|53.0997|60.1497|46.1998|34.3498|38.2498|15.8999|13.4489|11.0249|9.18|7.2705|4.185|3.59|1.78|1.55|1.53|1.36|1.28|1.193|
2025-07-04 05:54:27|russ2000_2_0608|SYNH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:28|russ2000_2_0609|SYNL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:29|russ2000_2_0610|SYRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.5|139|121.6|159.3|172.3|146.3|97.9|126.6|108.8|125.4|64.4|87.1|72|109.95|75.4|56.7|110.3|89.7|121.6|72.45|54.7|45.2|34.7|11.5|9.109|5.34|3.12|2.7|2.83|3.98|7.31|5.84|5.73|2|0.209|0.03|0.0267|
2025-07-04 05:54:32|russ2000_2_0611|TACO|price|0.28571428571429|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.42|10.36|
2025-07-04 05:54:33|russ2000_2_0612|TALO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.33|18.3|30.13|32.13|35.28|33.65|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|16.51|16.43|16.77|18.11|15.11|13.6|16.86|14.5|13.65|12.07|10.19|9.24|9.51|8.56|
2025-07-04 05:54:35|russ2000_2_0613|TBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||396|201.78|167.94|88.74|34.56|32.04|21.78|50.04|30.24|19.44|7.002|8.1|3.98|3.23|0.4249|0.29|0.1|
2025-07-04 05:54:38|russ2000_2_0614|TCDA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:39|russ2000_2_0615|TCFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:40|russ2000_2_0616|TCI|price|0||||||||||||||||||||||||||||0.98|0.98|1|1.9067|1.4533|2.36|2.3533|2.5667|2.4067|2.4067|2.3|2.2467|2.8867|3.8533|4.28|6.6333|5.78|9.5|9.5|9.5|9.92|10|10.1667|10.0867|10|10|10.13|10|11|12.5|15|19.06|16.13|17.75|16|13.13|12.81|11.63|12.5|10.88|12.63|12.5|12.19|16|8.88|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|12.24|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|39.03|39.79|40.35|44.18|42.39|36.63|30.62|34.56|37.65|27.73|28.79|29.81|27.95|42.61|
2025-07-04 05:54:44|russ2000_2_0617|TCMD|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|20.36|7.5|7.54|11.26|16.15|24.34|13.53|14.66|15.86|11.57|14.22|17.25|13|10.37|
2025-07-04 05:54:47|russ2000_2_0618|TCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||53|32|17|15|7.52|15|11|8|19.76|13.52|8.48|18|15.52|20.48|23|28|33|17.52|8.48|2.88|3.12|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|68.3|44.51|37.41|33.92|19.45|27.74|20.41|27|18.56|19.32|20.89|17.14|16.88|19.71|
2025-07-04 05:54:52|russ2000_2_0619|TDOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.57|22.29|18.31|9.9|15.93|18.11|16.55|24.95|36.15|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|76.17|35.08|26.63|22.83|24.26|24.36|18.87|22.07|15.27|10.14|8.46|9.45|8.09|8|
2025-07-04 05:54:55|russ2000_2_0620|TELL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:56|russ2000_2_0621|TENB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|38.39|22.26|31.66|27.55|23.67|23.96|21.7|30.17|37.75|52.19|36.185|41.35|45.55|55.65|56.85|46.71|35.35|36.12|44.9|42.33|44.14|47.27|48.01|42.89|39.92|39.49|34.94|33.51|
2025-07-04 05:54:58|russ2000_2_0622|TGNA|price|0|5.6159|5.9119|4.9919|5.0399|4.9303|5.3465|5.9709|6.0188|7.2034|8.0518|7.0433|7.8437|9.4925|10.9492|8.8362|9.2364|11.9096|13.0622|12.9981|10.0207|9.0923|8.2279|8.388|9.1243|9.6686|11.1733|11.5895|11.1413|10.1488|9.7966|7.9077|9.2524|10.3729|10.7251|9.9247|11.6535|11.1093|11.3654|12.2618|12.9981|13.3183|12.742|12.2618|14.6629|13.4784|12.678|12.2938|13.6385|13.6707|13.8946|13.9906|15.7194|17.2241|18.1206|18.0245|19.1771|21.9944|25.5321|27.6451|31.663|36.8174|36.4012|27.437|33.0396|32.2713|36.5613|35.4408|41.7798|36.0491|30.6385|27.1488|32.3033|30.5911|33.7568|30.7909|34.438|38.9816|38.8792|36.9736|36.779|36.0772|39.3453|39.7295|45.6715|45.149|43.4991|42.9054|41.8502|40.5081|36.4358|35.2576|31.0265|30.6936|28.6497|29.1107|30.9702|28.8341|28.1477|22.385|19.9775|14.8806|11.1003|8.662|4.0979|1.1269|1.8287|6.4082|7.6068|8.4622|6.8948|6.2647|7.7297|7.8014|7.3353|4.8817|6.8487|7.8527|7.5453|9.0923|9.2255|11.2027|12.5294|13.723|15.1521|14.1379|16.0383|15.1982|16.3559|18.9939|20.547|14.3451|16.3504|15.0306|14.8448|14.0055|13.7044|16.4145|14.41|13.33|14.08|11.39|10.85|11.96|10.87|14.1|15.15|15.53|16.69|10.86|11.14|11.75|13.95|18.83|18.76|19.72|18.56|22.4|20.97|20.68|21.19|16.91|16.24|14.57|15.3|14.94|13.94|15.78|18.29|18.22|16.76|
2025-07-04 05:55:04|russ2000_2_0623|TIER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4941|
2025-07-04 05:55:07|russ2000_2_0624|TLGT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:09|russ2000_2_0625|TLRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:12|russ2000_2_0626|TLRD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:14|russ2000_2_0627|TOCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:15|russ2000_2_0628|TORC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:17|russ2000_2_0629|TPB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|10.27|12.16|12.25|15.6|15.52|17.05|19.42|19.49|31.68|41.37|27.94|46.09|48.08|24.58|28.6|21.11|24.91|28.02|44.93|51.26|44.22|47.28|36.65|32.49|28.65|20.27|20.05|20.47|22.95|23.1|26.35|29.24|31.69|42.29|59.84|58.82|73.02|
2025-07-04 05:55:23|russ2000_2_0630|TPCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:24|russ2000_2_0631|TPHS|price|1.0123119015048|||||||12.25|13.25|14.88|13|12|12.25|12.38|13.5|11.25|14.25|12|14.63|9.25|11|10.5|11.63|10|12.75|12.75|13.25|11.5|11.25|10.25|7.38|7.38|9.75|11.63|12|9.63|10.25|9|9.5|9.25|9.88|10|9.63|10.5|8|8.25|8|6.88|7|7.13|8.63|7.63|7.88|7.88|8|8.75|10|9.75|12.69|11.56|14.81|14.88|11.75|9.75|8.06|7.94|8.13|6.06|4|3.44|3.81|4.5|6.84|6.75|5.84|5.45|5.6|5.87|7.4|7.56|7.09|7.32|6.89|6.94|7.66|8.14|9.95|12.39|12|13.08|14.83|14.13|17.92|17.98|19.7|18.37|17.59|20.88|16.39|16.2|15|16.07|16.72|9.3|5.66|6.8|7.19|7.2|9.11|7.16|8.3|7.05|7.95|9.42|8.86|9.38|10.4|8.7|3.52|4.25|5.45|5.1|4.52|5.25|6.35|6.4|5.85|5.8|8.3|7.95|6.2|6.05|7.43|7.87|8.5|10|7.13|6.69|6.91|7.04|6.55|6.98|6.1|4.93|3.92|4.08|3.82|3.08|1.48|1.72|1.43|1.36|1.94|1.91|2.12|1.91|1.32|1.35|0.9622|0.485|0.305|0.5012|0.379|0.1827|0.14|0.144|0.041|0.0556|0.0481|0.0494||
2025-07-04 05:55:36|russ2000_2_0632|TPIC|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|14.78|23.37|28.15|51.81|52.12|48.61|34.31|14.96|14.89|12.34|12.3|9.03|11.16|9.11|2.63|4.62|2.84|4.34|4.53|1.95|0.7818|1.17|
2025-07-04 05:55:40|russ2000_2_0633|TRHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:41|russ2000_2_0634|TRTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:42|russ2000_2_0635|TRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|19.82|19.05|19.75|20.24|20.21|18.88|19.98|19.46|20.37|20.3|5.75|8.6|8.53|10.57|11.32|13.55|12.53|12.39|11.96|9.49|7.4|7.16|6.86|7.38|6.51|7.02|7.76|8.45|8.31|8.4|8.02|7.98|
2025-07-04 05:55:46|russ2000_2_0636|TSBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.94|8.25|6.565|6.125|5.78|5.875|5.72|5.625|4.905|5.405|6|6.625|7.25|7.525|7.4|7.75|7.7|8|8.37|9.125|9.52|11.305|11.95|11.345|11.54|11.175|11.735|11.425|11.055|11.24|11.6|11.73|14.1|15.61|17.55|18.555|17.625|15.7|15.65|12.18|11.65|8.09|7.55|7.45|5.16|4.1|4.64|4.44|4|3.3|4.0399|3.6099|5.61|5.91|4.04|3.95|4.66|5.05|6|6.94|8.21|8.42|9|9.62|10.7|10.54|10.54|10.6|10.6401|10.02|10.89|12.41|12.64|15|15.75|20.66|22.4|25.27|31.34|26.55|30.4|37.34|31.24|22.3|27.98|29.88|27.5|29.74|18.29|18.21|18|24.26|27.81|28.12|28.9|27.7|27.01|25|27.65|34.13|27.02|25.58|27.1|31.46|26.92|27.09|30.26|30.51|30.15|31.2|
2025-07-04 05:55:52|russ2000_2_0637|TTD|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|73.33|44.15|59.34|43.82|58.24|76.77|75.43|74.08|87.21|98.22|109.45|123.46|55.85|71.84|
2025-07-04 05:55:55|russ2000_2_0638|TUSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|15.2|21.51|17.51|16.76|19.85|29.77|33.96|29.1|18.17|16.65|6.61|2.725|2.2|0.7488|1.18|1.54|4.29|5.06|4.15|3.05|1.81|2.11|2.26|3.16|8.12|4.19|4.52|4.73|4.71|3.63|3.29|4.105|2.705|2.11|3.01|
2025-07-04 05:55:59|russ2000_2_0639|TVTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:00|russ2000_2_0640|TWNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:01|russ2000_2_0641|TWST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|20.96|22.45|28.14|23.72|22.04|30|45.3|78.79|138.56|123.86|133.25|104.33|75.47|50.25|34.77|37.79|21.92|15.12|18.28|20.54|38.24|34.48|47.48|46.39|48.165|40.36|35.85|
2025-07-04 05:56:04|russ2000_2_0642|TYME|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:05|russ2000_2_0643|UBFO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.0884|2.147|2.2353|2.4707|3.0001|3.7649|4.4708|4.3237|4.9414|5.618|5.2944|5.1472|4.8237|4.8237|5.7061|7.3239|6.4856|6.0003|6.0444|6.1326|5.912|5.912|5.7364|6.0003|6.0003|6.265|5.8838|6.3003|7.0591|7.6733|8.4992|9.6287|8.718|7.3945|7.7156|8.9969|8.1286|9.0886|9.8828|10.7652|15.5301|15.0995|15.9113|17.0125|13.4618|14.3865|13.2712|10.7299|11.8594|10.264|11.5488|8.2562|5.3|3.6656|3.3056|3.2645|3.7092|2.7549|3.4704|2.903|2.8462|2.4493|2.3784|1.7594|1.9962|1.9751|2.0942|2.1402|3.7575|3.616|3.6435|4.2802|4.8678|4.9342|4.9997|4.9429|4.91|4.6544|4.9434|5.0903|4.7569|6.1695|6.1341|7.6733|7.2277|9.25|9.5|11|10.75|11.2|11.1|9.58|10.6|11.39|10.52|10.73|6.4|6.69|6.11|7.05|8.19|8.17|7.99|8.12|8.3|7.62|6.52|7.31|6.38|6.66|7.44|8.41|7.71|7.25|8.71|10.1|8.96|8.65|
2025-07-04 05:56:13|russ2000_2_0644|UBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149|148.9|159.7|162.6|79.5|86.9|62.2|72.1|58|86.8|34.4|51.4|57.4|46.5|29.4|13.6|12|5.964|4.089|2.53|1.75|2.97|2.41|1.9|1.63|1.38|1.45|0.999|1.14|0.8|
2025-07-04 05:56:17|russ2000_2_0645|UEC|price|0.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|0.74|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|5.07|5.7|3.51|3.96|3.33|2.81|3.38|5.95|6.39|6.75|5.84|7.99|5.52|5.31|6.605|
2025-07-04 05:56:22|russ2000_2_0646|ULH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|21.9|14.3|17.7|21.28|24.39|30.74|26.87|22.96|23.84|20.26|22.38|19.31|20.4|23.08|24.36|14.39|15.43|16.56|16.6|18.2|17.82|13.79|15.3|15.15|16.47|17.32|12.22|17.6|16.55|14.11|15.86|16.72|24.9|24.15|27.59|29.98|29.05|23.79|24.59|28.43|26.68|21.63|19.56|14.525|17.24|12.16|13.2|16.6|13.7|15.7|18.6|24.25|21.6|26.35|36.15|18.58|20.01|21.84|26.27|19.22|12|16.67|21.36|20.54|26.58|22.87|19.69|19.13|22.83|28.18|32.18|34.09|27|29.19|25.49|28.48|34.08|40.14|42.79|45.32|27.77|24.36|
2025-07-04 05:56:29|russ2000_2_0647|UMRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:30|russ2000_2_0648|UNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|10.7467|11.6667|11.5|11.9333|13.1333|15.5|14.2667|15.3333|15.1667|16.3333|18.7933|20.6667|29.85|25.3|24.95|21.95|24.1|24.34|22.89|21.6|21.49|23.03|21.8|21.85|21|22.5|21.99|21.15|20.75|20.26|19.01|20.2|20.5|18.94|16.95|14.5|16.04|17|18|17.75|18.09|18.17|19|19.546|19|18.8|19.05|19.04|19.75|19.84|20.4239|21.95|21.299|22|23.54|24.35|24.5245|24.3|25.153|27.3|26.2|27.3757|28.63|33.86|34.67|45.7|42|47|49.95|55|50.8|52.5|52.95|46.42|45.23|34.42|31.7|36.18|20.55|17.58|20.25|25.5|29.8|34.9|31.5|30.46|30.78|25.6|22|23.145|21.42|22.85|21.9|30.45|30.47|21.6|26.29|31.5|31.72|25.91|
2025-07-04 05:56:37|russ2000_2_0649|UNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9223|4.9223|5.4265|6.0304|5.772|5.4917|6.6759|5.922|7.107|8.2379|10.6598|8.5206|7.7133|7.4622|6.7838|7.9709|4.6639|4.0703|4.0703|2.6284|2.3324|1.3568|2.374|2.7135|3.4263|4.4087|4.4056|4.4503|4.4087|5.5898|5.6919|7.2649|7.9779|8.1423|9.5804|10.022|9.2367|9.5733|8.9749|9.3923|10.2247|10.9943|12.6042|12.7726|12.5979|12.1295|9.7794|9.9134|9.5931|7.3593|6.7965|6.3181|3.6364|3.5455|2.8982|3.2273|3.8182|3.6545|4.8082|4.8636|4.7727|5.5|6.3182|6.1727|6.0455|5.8182|5.6726|5.4545|5.5727|5.6718|5.9182|6.4536|6.7818|6.9636|7.2273|8.4364|8.7545|8.5726|8.2545|8.9|8.8818|11.3364|10.3364|11.5545|12.82|15.7|16.95|17.2|19.8|19.75|22|22.75|22.9|20.76|18.88|22.7|22.15|22.57|11.7|14.3|11.58|17.55|22|22.05|23.4|26.25|27.98|26.48|25.11|27.33|22.81|23.59|23.43|29.59|27.6|29.57|34.06|43.61|40.7|47.08|
2025-07-04 05:56:45|russ2000_2_0650|UPLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|10.34|7.16|9.22|7.78|7.05|6.83|7.68|8.9|8.93|15.47|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|18.2|14.43|8.46|6.77|3.99|3.36|4.37|4.4|3.04|2.6|2.55|4.56|3.02|1.76|
2025-07-04 05:56:49|russ2000_2_0651|UPWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|17.9|19.6|16.06|13.26|10.42|6.5|14.44|17.13|35.87|42.41|59.25|45.24|34.48|24.92|20.62|13.73|10.01|10.67|9.03|11.28|15.18|12.28|10.59|10.55|16.94|13.21|13.33|
2025-07-04 05:56:53|russ2000_2_0652|USAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:54|russ2000_2_0653|USX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:55|russ2000_2_0654|UUUU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.45|16.5|5.5|10.5|2.86|12|62.805|70.945|168.695|174.5|136.38|85.05|78.54|65.275|46.435|22.9|6.11|8.5|14.3|13.84|11.565|10.8|7.23|13.4|37.825|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|10.17|4.91|5.96|6.22|5.1|6.11|7.89|7.21|6.24|6.16|4.95|5.2|4.36|5.75|
2025-07-04 05:57:01|russ2000_2_0655|VALU|price|1||||||||||||||||||||||||||||||||||||||||||||35.75|34.5|32.25|31.63|30|29.75|29.75|32.75|39|34.63|33.25|39|30.25|32.5|40.5|38|39.44|45|36.88|41|38.75|37.13|39.88|34.88|36.75|35|39|34.88|36.34|40|43.2|41.7|48.2|47.77|42.12|38.5|46.13|48.9|51.45|49.51|49.9|64.26|35.14|36.19|41.76|39.4|37.42|39|34.75|41.25|40.51|53.43|47.2|47.18|54.48|43.7|39.14|44.76|36.98|38.55|36.01|28.05|31.79|30.76|25.37|21.71|13.9|17.13|13.17|13.99|10.78|12.61|11.22|12.17|11.86|9.95|9.68|9.36|9.05|9.33|12.48|14.58|16.7|15.6101|15.004|14.475|13.63|16.6|16.78|16.39|18.07|17.91|17.43|17.48|17.69|17.89|19.23|19.48|22.81|25.25|21.45|23.15|26.1|20.23|32.95|30.98|24.65|27.3|30.8|30.54|32|34.45|58.98|65.47|86.79|53.6|51.71|45.8|53.57|40.95|44.6|36.2|47.25|48.35|39.3|40.9|38.95|
2025-07-04 05:57:11|russ2000_2_0656|VAPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:12|russ2000_2_0657|VBTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.76|14.1|14.935|15.525|16.11|14.09|15.51|17.2|26.51|28.55|25.85|26.17|27.64|27.7|31.05|28.35|21.6|24.22|25.48|24.45|29.13|13.14|16.24|17.03|25.55|32.72|35.41|40.25|39.95|38.79|29.47|27.62|28.2|18.9|18.28|17.78|24.09|20.58|20.74|25.81|27.37|24.48|25.5|
2025-07-04 05:57:16|russ2000_2_0658|VCEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|920|1140.8|1230.4|700.8|720|600|340.8|460.8|390.4|200|209.6|124.8|680|385.6|449.6|140.8|124.8|230.4|168|156.8|116.8|59.2|43.2|75.2|49.6|161.6|225.6|212.8|211.2|144|148.8|227.2|332.8|499.2|376|337.6|324.8|212.8|185.6|196.8|220.8|214.4|185.6|83.2|64|59.2|40|80|60.8|67.2|68.8|49.6|33|29.8|31|51.2|50|55|44.8|36.4|40.4|43|32.6|25.2|14|8|5.6|3.23|4.39|4.1|2.85|3.04|3.7|3.57|2.71|2.58|5.86|2.25|2.8|3|2.8|3.3|6|5.45|9.95|9.7|14.15|17.4|17.51|18.89|15.14|17.4|9.17|13.82|18.53|30.88|55.55|52.5|48.8|39.3|38.22|25.18|23.2|26.34|29.32|37.57|33.52|35.61|52.02|45.88|42.25|54.91|44.62|42.55|
2025-07-04 05:57:23|russ2000_2_0659|VERI|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|2.43|18.55|8.055|29.47|22.73|20.62|23.17|23.06|19.77|6.35|5.65|4.85|5.3|4.23|2.51|2.02|5.76|2.48|3.75|3.53|2.55|1.26|
2025-07-04 05:57:27|russ2000_2_0660|VHI|price|0||||||||||||||||||||||||||||27.2938|26.0897|23.6814|13.4542|8.0276|14.4497|10.6446|11.8487|9.0391|8.8303|9.4404|7.2248|8.0276|8.0276|6.4221|7.8349|7.8349|8.0276|8.2363|9.4404|12.2501|13.0529|11.2386|12.0414|10.2432|9.8418|11.4473|9.6331|10.2432|13.0529|13.0529|14.4497|15.1561|15.7501|16.8579|21.4818|18.2708|18.2708|17.8694|17.468|16.8579|17.9657|16.6653|20.1653|18.4634|16.296|20.7914|21.3534|20.3901|18.0621|25.0942|15.7662|13.3258|17.6607|15.4451|18.0781|24.0185|20.2616|18.2547|24.1309|25.8328|31.5484|28.0966|28.8672|29.7021|28.4177|39.4154|37.3283|41.7113|52.8002|65.2003|95.0004|63.7603|93.5604|109.0004|72.0003|42.8002|37.5202|29.7201|48.4802|55.8802|78.7203|49.3602|81.2003|88.4404|105.4804|198.6808|216.6809|241.881|212.2008|149.8806|146.4006|150.0006|192.6008|164.8807|239.521|210.9608|105.8404|77.0403|78.3603|76.9203|74.7603|67.9203|22.6801|16.0801|14.1601|18.8401|27.6001|41.5202|39.3602|35.7601|29.1601|74.0403|72.7203|57.1202|27.3601|23.1601|27.7201|35.6401|22.8001|22.4401|12.36|10.48|13.16|15.2|20.51|24.33|23.33|28.75|29.31|45.34|25.16|22|17.41|12.85|13.26|15.19|17.18|17.83|33.37|23.39|16.25|16.16|
2025-07-04 05:57:36|russ2000_2_0661|VIAV|price|0|||||||||||||||||||||||||||||||||||||||||||4.8326|5.1168|5.1907|4.5483|5.9696|8.2438|10.9443|12.1553|20.0409|20.3252|22.0308|20.1831|24.0207|29.8482|21.0359|33.1173|45.1987|23.5261|23.9127|35.6928|23.31|39.4451|65.4557|94.3772|129.4104|366.8429|548.3427|545.2499|430.6783|189.6185|83.8706|56.8537|28.7452|39.4792|26.7895|12.144|8.8692|11.2343|12.9626|15.919|16.3739|16.5558|18.5116|17.238|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|7.5957|8.1813|8.3632|7.3796|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|16.08|13.23|13.05|10.51|10.83|11.33|9.14|10.07|9.09|6.87|9.02|10.1|11.19|10.07|
2025-07-04 05:57:44|russ2000_2_0662|VKTX|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|17.84|7.57|9.94|8.02|6.58|8.02|4.68|7.21|5.93|5.63|6.06|6.16|6.5|4.73|3.18|2.71|2.6|8.11|15.44|14.835|10.92|19.64|83.34|50.77|61.63|41.16|25.65|26.95|
2025-07-04 05:57:47|russ2000_2_0663|VRAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:49|russ2000_2_0664|VRCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3373|15.7|9.13|10.95|9.48|13.21|16|11.66|14.45|7.83|11.66|13.68|11.63|12.46|9.25|8.42|2.33|2.87|2.47|6.47|5.35|3.82|7.15|5.65|7.22|1.69|0.6843|0.433|0.6|
2025-07-04 05:57:52|russ2000_2_0665|VREX|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|22.94|20.93|21.53|19.9|17.94|22.82|18.57|20.61|17.63|14.62|11.92|14.82|11.52|8.58|
2025-07-04 05:57:55|russ2000_2_0666|VRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:56|russ2000_2_0667|VUZI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5002|8.2502|10.1253|6.0001|8.1752|6.8252|4.1251|3.7501|5.2501|3.0001|3.7501|3.9376|3.7|6|2.2|3.12|2.85|2.35|3.59|3.77|5.91|6.28|4.78|7.19|5.52|6.24|8.58|7.25|6.2|6.15|5.85|6.2|6.95|7.45|5.95|4.51|3.69|4.23|2.55|2.11|1.17|2.38|4.62|9.13|27.63|16.26|11.57|8.73|6.66|7.1|6.57|3.6|3.92|5.25|3.35|2.24|1.36|1.46|1.03|5.25|2.3|2.92|
2025-07-04 05:58:01|russ2000_2_0668|VYGR|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|7.57|5.76|5.8|5.41|7.04|11.58|7.74|8.7|9.56|7.86|5.85|5.74|3.65|3|
2025-07-04 05:58:04|russ2000_2_0669|WAAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:05|russ2000_2_0670|WATT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.6|293.8|226.8|217.6|188.8|154|130.4|163.4|220.3|243.2|368|376.4|307.8|304.6|250.6|631.4|320.6|309.6|203.8|117.4|126.8|80|73.8|35.4|14.86|56.4|61.4|38.6|77.6|57|42.6|24.6|25|19.8|20.8|16.016|10.876|5.19|1.67|1.93|1.95|1.12|0.644|0.405|0.2819|0.2799|
2025-07-04 05:58:09|russ2000_2_0671|WHD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19|26.93|33.97|37.19|27.27|35.6|30.55|29.04|34.32|12.64|19.83|19.19|25.82|30.62|36.72|36.82|37.71|55.05|41.84|39.33|48.33|41.04|40.89|51.44|46.41|49.8|52.01|58.47|57.54|47.19|44.18|
2025-07-04 05:58:12|russ2000_2_0672|WING|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|23.75|22.95|23.21|26.11|29.15|30.02|27.62|31.88|33.54|39.86|47.27|51.29|67.81|64.64|76.03|90.66|86.58|86.23|79.7|138.97|137.19|138.5|125.71|157.21|165.5|172.71|119.68|74.71|125.63|143.62|183.82|196.1|178.88|260.39|365.88|419.16|426.86|284.2|220.08|364.11|
2025-07-04 05:58:17|russ2000_2_0673|WLDN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56|10.05|9.5|9.98|10.17|6.94|5.89|4.86|2.91|1.63|1.7|1.97|3|2.23|2.26|2.73|3.29|3.96|4.4|3.9|3.89|3.91|3.85|1.57|1.38|2.2|2.22|2.97|3.5525|4.19|4.55|7.21|13.17|11.73|14.3|11.84|9.51|8.19|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|38.89|36.61|32.98|36.92|31.37|25.67|15.69|17.93|15.27|17.59|19.95|20.74|29.2|28.09|40.88|38.77|40.97|57.765|
2025-07-04 05:58:22|russ2000_2_0674|WLFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|12.88|12.5|12.63|23.13|17.5|22.38|22.88|16.63|15.75|17.5|16.31|13.19|6.44|6.13|6.25|6.38|10|10.25|11.07|6.32|4.64|4.68|4.84|3.9|5.05|5.67|4.63|5.49|7.35|8.95|8.26|7.7|7.8|8.48|8|10.2|8.15|11.2|9.42|9.2|10.32|10.31|11.62|14.84|12.54|12.57|10.68|11.17|9.27|10.58|13.12|13.67|15|15.78|9.22|10.06|13.03|12.64|13.4|11.29|11.95|13.01|12.32|12.34|14.31|15.12|13.51|15.73|17.36|20.47|24.52|20.52|21.9|18.58|18.37|16.26|20.1|21.59|22.23|23.77|25.58|22.35|26.73|24.59|24.97|34.28|31.59|34.51|34.6|42.39|58.32|55.38|58.91|26.6|24.28|18.45|30.46|43.46|42.86|37.19|37.65|32.19|37.48|32.74|59.01|54.78|39.13|42.3|48.88|49.62|69.3|148.81|207.55|157.97|142.78|
2025-07-04 05:58:29|russ2000_2_0675|WNEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4467|4.9|5.0167|5.09|5.1067|5.2|6.1367|7.4167|7.8|8.1967|6.63|7.75|8.55|7.9333|7.8633|7.9667|7.9967|8.0033|8.2367|10.6633|11.32|10.7|10.02|9.9|10|9.71|9.73|10.3|10.1|8.8|8.62|8.43|8.05|9.12|8.2|7.67|9|8.81|8.39|6.79|7.38|8.07|7.26|7.5|7.33|7.54|7.2|7.3|7.4|7.54|7.19|7.05|7.24|7.65|7.41|7.61|8.3|8.66|7.61|7.57|9.2|10.2|10.55|11|10.7|10.75|11|10.65|9.54|9.23|8.96|9.57|9.92|6.33|5.49|5.6|6.49|8.59|8.09|8.53|8.7|9.12|7.41|7.91|9.63|8.39|5.92|6.43|8.6|7.58|6.205|8.62|9.26|9.29|8.67|
2025-07-04 05:58:36|russ2000_2_0676|WOW|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|4.34|6.04|5.1|10.7|13.32|18.25|19.84|21.52|18.04|17.99|13|9|10.31|8.2|7.71|4.05|3.1|5.19|5.27|4.96|5.05|4.19|
2025-07-04 05:58:39|russ2000_2_0677|WSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|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|40.25|33.43|39.07|45.54|44.31|47.66|41.87|44.89|46.1|37.95|38.57|33.69|28.15|27.93|
2025-07-04 05:58:43|russ2000_2_0678|WTTR|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|8.54|6.8|6.88|8.69|6.63|7.8|8.1|7.68|9.15|10.49|10.82|12.83|10.4|8.89|
2025-07-04 05:58:46|russ2000_2_0679|WVE|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|2.1|2.82|3.61|7|4.33|3.51|5.28|5.09|6.04|4.99|8.29|12.9|8.62|6.83|
2025-07-04 05:58:49|russ2000_2_0680|WW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:50|russ2000_2_0681|XAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:51|russ2000_2_0682|XELA|price|0.01025641025641||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117600|117600|118200|119040|118200|117000|118680|119278.8|119640|119640|85680|65880|62640|54600|59160|72840|40080|40680|31320|8635.2|2460|2535.6|8040|4789.2|8800|8200|10480|7680|1760|1332.4|370|53.84|6.7|7.3|6.03|3.04|3.055|1.96|2.5|1.98|0.443|0.38|0.0111|
2025-07-04 05:58:55|russ2000_2_0683|XERS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|20.12|17|10.08|10.82|9.51|7.05|1.95|2.66|5.84|5.34|4.21|4.34|2.48|2.44|2.75|1.51|1.52|1.17|1.46|2.35|1.88|2.35|2.1|2.1|2.82|3.39|5.87|4.66|
2025-07-04 05:58:58|russ2000_2_0684|XFOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2982.6239|2296.8184|3907.8313|3281.4263|295.2024|482.4039|554.1055|440.1044|368.1037|328.5033|272.7027|282.0028|187.5019|204.302|254.1025|194.7019|162.3016|64.8006|59.1006|31.8003|37.5004|23.1482|26.7003|53.4005|33.0003|25.9683|42.3004|20.1032|19.6502|24.1172|7.5001|1.83|
2025-07-04 05:59:00|russ2000_2_0685|XHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|22.73|23.6|17.46|15.61|15.35|16.68|15.24|19.23|16.7|19.73|21.19|22.1|19.85|24.6|23.58|17.17|21.91|20.75|21.24|21.61|10.3|9.19|8.78|15.19|19.5|18.73|18.32|17.94|19.49|14.52|14.31|12.8|12.67|12.02|11.63|13.91|15.09|13.99|15.05|15.09|11.81|12.5|
2025-07-04 05:59:04|russ2000_2_0686|XPER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|8.61|10.93|12.93|9.61|11.05|11.52|8.22|9.14|10.13|7.84|8.04|
2025-07-04 05:59:06|russ2000_2_0687|YETI|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|61.3|45.25|29.96|40.7|38.79|38.41|46.03|53.6|38.34|39.31|40.68|39.35|33.09|30.9|
2025-07-04 05:59:09|russ2000_2_0688|YEXT|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|7.92|5.81|4.26|5.24|6.95|8.52|9.38|5.91|5.93|5.5|5.85|6.85|6.58|6.48|8.255|
2025-07-04 05:59:11|russ2000_2_0689|YMAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|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|12.62|14.5|14.17|4.22|3.24|7.02|5.77|7.32|16.5|12.33|12.95|8|4.81|5.13|
2025-07-04 05:59:14|russ2000_2_0690|ZAGG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:15|russ2000_2_0691|ZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:16|russ2000_2_0692|ZOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:17|russ2000_2_0693|ZS|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|29.89|37.38|33.75|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|207.31|141.95|157.09|124.16|92.32|156.62|157.61|235.67|177.46|181.36|184.96|202.59|219.86|314.51|
2025-07-04 05:59:19|usamicro_0000|CANN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|1.01|1.01|1.6||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|0.46|0.24|0.21|0.125|0.1464|0.091|0.1613|0.0731|0.0918|0.0655|0.0416|0.0167|0.0267|0.0211|
2025-07-04 05:59:23|usamicro_0001|TLRY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|59.07|110.88|81.31|39.12|25.67|19.84|14.43|10.81|6.62|7.83|24.79|15.46|13.69|10.12|6.09|4.49|3.73|3.72|2.83|1.83|2.66|1.81|1.75|1.81|1.71|1.34|0.735|0.4433||
2025-07-04 05:59:26|usamicro_0002|CTST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:27|usamicro_0003|TGODF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:28|usamicro_0004|AXSM|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|101.98|63.27|82.28|72.28|82.29|55.91|69.66|33.23|37.02|39.31|37.96|44.94|75.53|61.51|83.37|72.27|83.61|79.17|80.09|89.64|86.7|118.53|104.26|
2025-07-04 05:59:31|usamicro_0005|NBEV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:32|usamicro_0006|APPS|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|10|8.75|1.95|1.6|2.2|2.35|3.1|3.4|4.75|4.15|4|3.5|4.45|4.5|2.69|2.7|4.09|4.05|5.03|3.22|3.51|3.02|2|1.35|1.08|1.01|1.27|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|46.97|15.41|14.56|14.68|11.37|8.94|5.98|6.64|2.61|1.41|3.14|1.72|2.84|5.755|
2025-07-04 05:59:36|usamicro_0007|TEUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:37|usamicro_0008|INSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2241.8203|1894.697|759.8298|304.6522|64.5323|205.47|124.5|27|30|9.7|11|26.5|65.5|57.9|183.5|246.9|229.1|200.6|101.3|124.4|126.6|123.8|83.3|91.6|115.5|96|149.9|247.1|247.9|170.6|91.5|123.2|58.5|40.8|58|86.2|113.6|80.1|67.3|58.6|77.4|100.2|55.2|54.9|31.4|30.7|33.4|24.3|20.1|14.5|20.1|33.2|29|22.8|19.1|19.8|36.7|32.8|48.2|35.3|22.3|17|16.5|16|32.9|25.6|21.8|11.25|14.55|15.4|18|20.6|39.8|37|47.2|45.2|48.6|72.5|60.7|104.8|104|177.5|96.6|102.6|68.3|61.2|42.6|20.3|21.6|7.721|5.792|7.961|4.07|2.26|2.86|10.17|16.87|10.37|9.43|8.23|
2025-07-04 05:59:42|usamicro_0009|CVRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:43|usamicro_0010|KRYS|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|69.78|68.71|64.85|69.15|75.9|79.18|115.38|115.68|128.29|177.2|182.87|177.14|159.29|183.92|143.67|
2025-07-04 05:59:46|usamicro_0011|PCMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:47|usamicro_0012|CFMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:48|usamicro_0013|MEIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8999.982|13031.9739|8915.9822|10727.9785|10703.9786|9155.9817|9227.9815|7163.9857|7319.9854|5591.9888|3671.9927|3539.9929|3743.9925|4463.9911|3599.9928|3671.9927|3167.9937|2639.9947|2699.9946|2579.9948|647.9987|551.9989|719.9986|1163.9977|815.9984|605.9988|173.9997|158.2557|101.9878|197.9996|111.5998|191.9996|144.8277|84.1198|57.3119|69.5999|143.8|161.2|143.4|183.2|163.2|229|121.2|138|75.8|35.8|35.4|31.4|35|23.8|26.2|34.6|28.6|31.6|41.8|54.6|40.4|41.2|92.4|88|41|61.4|49.4|34|37.6|26.8|86|63|61.2|66.2|65.4|57|50.2|11.464|11.38|8.248|4.902|4.544|7.17|7.2|6.165|3.92|2.84|2.9|2.5|2.35|2.25|
2025-07-04 05:59:51|usamicro_0014|APYX|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|6.53|5.86|4.49|2.34|2.88|5.03|3.2|2.62|1.36|1.34|1.24|1.58|1.37|2.25|
2025-07-04 05:59:56|usamicro_0015|AMSC|price|0||||||||||||||||||||||||||||||||||||||||||||142.9333|155.2|116.0667|143.9333|247.5|197.5|142.5|132.5|145|140|142.5|145|106.3|83.8|122.5|133.8|85|138.8|120|70|102.5|91.3|149.4|153.8|280|445|482.5|491.6|285.6|160.6|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|7.61|5.18|4.38|3.68|4.91|6.26|7.55|11.14|13.51|23.39|23.6|24.63|18.14|36.69|
2025-07-04 06:00:01|usamicro_0016|PROV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8756|5.6133|6.28|6.7244|7.3911|8.7778|9.7244|10.4444|9.2222|7.2222|7.5822|7.3911|8.8889|7.7244|7.3333|6.2489|6.1956|8.4178|9|9.4711|10.3378|10.5556|11.5556|13.1511|14.9333|15.6667|17.6533|18.9|19.56|20.0133|24.18|25.98|23.65|29|28.81|29.74|28.11|28.05|26.3|32.6|30|30.14|30.42|27.51|25|22.27|16.46|15.95|9.44|8.8|4.52|5.26|5.54|8.07|2.76|3.48|4.8|5.82|7.24|8.29|8.01|8.74|9.32|10.93|11.53|14.21|17.5|17.01|15.88|16.61|15|15.42|14.54|14.59|15.13|15.99|16.74|16.78|18.89|17.05|18.3|19.56|20.22|18.65|19.25|19.6|18.4|18.09|19.08|18.3|15.5|19.92|20.99|20.75|21.9|15.23|13.41|11.9|15.71|16.9|17.27|16.85|16.53|16.54|14.83|14.2|13.77|13.63|12.75|13.09|12.61|13.38|12.5|14.35|15.91|14.59|15.5|
2025-07-04 06:00:07|usamicro_0017|ZYNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:08|usamicro_0018|INS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:09|usamicro_0019|XBIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|18.08|16.04|10.8|10.06|19.1|13.44|10.73|16.99|4.86|4.33|4.01|5.11|4.34|2.93|5.16|11.16|7.29|10.365|19.29|9.47|14.78|18.42|16.7|16.95|16.55|13.95|10.95|9|5.98|3.6|3.03|3.33|6.09|4.02|4|7.99|4.61|7.21|3.8|3.1|2.67|
2025-07-04 06:00:11|usamicro_0020|ALOT|price|1||||||||||||||||||||||||||||5.0667|4.1333|4.4|2.6667|4.6667|8.4|7.6|9.3333|11.0667|13.2|11.4|12.504|11.8|11|10|9.6|9|7.8|6.8|8.4|9.4|7|8.8|8.2|7.2|7|6.4|6.904|6.6|7|6.8|6.904|6.2|5.8|5.648|5|4.704|5.6|4.704|4.904|5|4.8|4.4|3|3.6|3.4|3.28|3.4|3|3.2|2.72|3.16|2.84|3.04|6.752|13.336|11.952|9.32|8.088|7.504|7.576|7.336|8|8.992|8.24|9.4|10|10.16|10.42|11.65|9.62|10.1|9.7|8.43|8.6|7.81|6.99|5.51|5.56|6.2|7.25|7.7|6.93|7.03|7.85|7.79|7.9|7.98|8.05|8.4499|8.165|8.4199|10|9.86|11.37|12.6575|13.66|12.57|13.44|13.27|14.95|14|13.83|13.5|15.69|14.35|15.89|14.598|13.8649|14.8|13.8|12.6|13.5|17.85|18.1|19.32|19.98|25.02|24.18|15.86|12.44|7.03|6.88|7.9|10.75|14.66|16.05|16.5|13.74|13.47|12.15|11.85|13.25|14.71|14.23|13.58|17.63|17.27|15.82|12.66|11.6|8.31|12.12|
2025-07-04 06:00:17|usamicro_0021|MSON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:18|usamicro_0022|TRNS|price|0|||||||||||||||||||||||||||||1.5|1.935|1.28|1.065|1.375|1.125|0.875|0.75|1.125|0.985|0.94|1.375|1.815|2.125|2.125|2|2.125|1.75|1.75|2.125|2.655|3.19|3|3.19|3.19|4.625|4.125|5.125|7|9.75|8|8.5|8.19|6.31|3|3.38|3|3.13|2.75|2.41|3|2.25|2.75|1|1.63|1.95|1.1|1.37|1.15|0.9|1.2|1.95|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|81.14|56.81|75.69|70.87|89.39|85.31|97.97|109.33|111.43|119.68|120.77|105.74|74.45|85.96|
2025-07-04 06:00:24|usamicro_0023|LFVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6667|||4.6667|9.3333|28|32.6667|32.6667|14|14|14|4.6667|18.6667|9.3333|4.6667|9.3333|9.3333|4.6667|4.6667|4.6667|4.6667|4.6667|9.3333|9.3333|4.6667|9.3333|21|57.05|87.85|37.1|14.7|13.02|6.65|5.32|4.41|2.45|2.1|1.54|1.54|1.645|1.68|1.4|0.98|2.8|4.27|2.695|1.75|2.73|3.99|3.325|2.38|4.97|8.68|11.2|9.59|26.6|20.3|23.8|15.4|17.43|16.03|16.1|11.69|10.36|9.03|7.98|9.38|5.53|3.71|5.7988|8.31|9.41|13.7|10.34|8.5|4.92|4.09|4.25|4.97|3.64|5.48|11.41|11.85|14.29|11.44|14.1|15.66|10.22|13.75|12.24|9.77|9.43|7.08|7.01|6.72|4.85|4.76|3.6|3.75|3.5|5.015|6.53|6.225|6.21|6.87|12.98|17.36|14.42|12.53|
2025-07-04 06:00:28|usamicro_0024|KALV|price|0.71638141809291|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.5596|96.3194|46.1997|8.4|10.2255|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|7.65|11.09|11.06|15.77|25.7|25.06|20.5|16.38|16.13|12.65|12.91|4.7|7.45|8|9.51|7.93|11.07|10.35|14.79|11.68|11.93|13|11.975|
2025-07-04 06:00:32|usamicro_0025|SESN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:33|usamicro_0026|DLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:34|usamicro_0027|HFBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:35|usamicro_0028|RFL|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|4.03|2.14|2.03|1.85|2.06|2.06|2.01|1.45|1.81|1.71|1.49|1.79|2.06|1.7|1.92|
2025-07-04 06:00:37|usamicro_0029|TRCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:38|usamicro_0030|PTGX|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|18.23|34.01|25.1|8.45|8.48|10.1|21.02|28.08|17.57|23.44|28.48|31.88|44.56|38.96|51.05|53.68|
2025-07-04 06:00:41|usamicro_0031|JYNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.32|6.07|7.87|10.18|6.46|5.99|3.07|2.25|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|37.02|14.83|15.9|14.65|16.07|13.14|9.25|9.7|12.77|13.68|11.59|9.9|12.65|11.86|
2025-07-04 06:00:44|usamicro_0032|CHMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:45|usamicro_0033|AKTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:46|usamicro_0034|GSIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29|4.4|2.71|2.5|2.76|3.73|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|4.07|3.4|2.85|1.7|1.46|6.53|2.91|2.72|3.49|2.55|2.87|2.93|2.56|3.37|
2025-07-04 06:00:49|usamicro_0035|MFNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:50|usamicro_0036|AVXL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0667|0.6733|9.8|10.8|14.4|15.16|14.8|20.28|20.92|19.2|8.08|8.8|8|10|10.2|7.96|12.56|13.8|16.04|14.68|14.68|11|5.4|4.84|5.24|4.4|3.16|3.76|3|2.78|2.64|1.04|1.8|1.22|0.8|0.68|0.876|1.64|5.18|7.77|4.78|4.23|3.14|4.09|5.87|5.39|4.36|3.18|2.76|4.26|2.9|1.41|3.05|3.4|3.34|2.45|2.92|5.06|4.68|6.04|14.03|28.86|17.4|17.73|12.88|9.91|9.2|8.16|9.1|8.08|7.12|9.38|4.84|4.05|5.46|10.87|9.31|9.56|
2025-07-04 06:00:54|usamicro_0037|EIGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:55|usamicro_0038|GSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:56|usamicro_0039|ASRV|price|0||||||||4.5834|5.25|5.8333|6.7083|7.5834|8.0834|9.6667|7|6|6|5|5.0834|3.375|3.6667|4|3.4584|3.1667|3.625|4|4.9584|4.4167|4.5|4.5|3.3333|4.2501|5|4.8333|6.0834|6|6.4584|6.6667|7.1667|7.3333|8.4167|7.4167|8.8333|7.9167|7.7501|8.5|8.0834|7|6.916|7.8339|10.0825|10.9161|10.875|10.6246|12.832|13.9162|14.8321|18.1668|21.4996|24.3333|25.7072|25.7717|19|19.8753|14.6247|15.7499|13.4994|11.7498|11.2508|3.563|3.906|4.25|4.563|5.15|4.6|4.8|4.96|4.58|2.45|2.85|3.5|3.8|4.17|5|6.1|5.55|5|5.17|5.61|5.35|4.35|4.38|5|4.91|4.43|4.93|4.79|4.4|3.33|2.77|2.79|2.98|2.51|1.99|1.67|1.85|1.8|1.67|1.67|1.6081|1.67|1.58|2.37|1.95|1.9|1.95|2.735|2.82|2.97|3.01|3.13|2.74|3.15|3.03|3.85|3.48|3.3|3.1299|2.98|3.33|3.24|3.2|2.99|3.02|3.32|3.7|3.75|4.15|4|4.15|4|4.1|4.3|4.03|4.02|4.15|4.14|4.2|2.62|3.0813|2.81|3.13|4.06|3.93|3.8844|3.86|4.04|3.94|3.8|3.94|3.05|2.54|2.65|3.235|2.6|2.26|2.61|2.68|2.43|3.04|
2025-07-04 06:01:01|usamicro_0040|GNE|price|0.059011164274322|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|9.99|8.77|7.9|6.94|7.92|10.7|11.41|11.13|10.13|8.15|7.31|7.1|7.95|12.91|11.01|10.85|7.95|8.06|7.01|5.53|6.25|7.97|6.85|5.72|4.92|4.18|6.1|5.29|8.5|8.43|10.91|7.43|6.86|7.96|8.4|9.07|6.55|5.76|5.64|5.61|6.82|6.76|9.19|9.15|13.2|15.38|13.63|19.42|16.58|15.29|16.81|16.02|14.56|15.08|24.96|
2025-07-04 06:01:05|usamicro_0041|EARN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:06|usamicro_0042|HROW|price|0.066752246469833|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6486|8.6486|110|48|46|68|48|44|32|52|68|40|39.6|48|32|8.8|10.4|4.16|2.956|0.75|4.25|3.4|7.75|6|7.58|7.32|4.13|7.21|6.87|6.2105|8.71|7.91|7.999|8.1|6|4.11|3.95|4.06|3.08|2.42|3.96|2.65|1.5|1.79|2.21|2.4|4.25|5.45|4.4|7.7|5.09|3.7|4.49|5.6|4.77|7.2|7.89|8.75|10.06|7.38|6.93|6.57|12.02|18.03|23.65|21.23|14.335|10.65|10.19|24.48|46.55|26.98|24.67|31.765|
2025-07-04 06:01:10|usamicro_0043|CVM|price|0||||65625|46875|44535|42187.5|46875|35160|24675|43425|137175|114900|541406.4|412575|290625|260156.4|249609.3|189900|181640.7|135937.5|75000|55125|48046.8|22265.7|39900|27000|39900|155925|123046.8|93825|50390.7|92625|104296.8|127800|241406.4|196875|135937.5|103125|142972.5|117187.5|105472.5|103125|107812.5|82035|63285|49222.5|30472.5|37500|33750|34687.5|26955|40785|85312.5|43125|31875|32347.5|28125|54375|49687.5|34687.5|37035|19687.5|13125|14535|18750|20160|17347.5|46875|25781.25|16500|11100|14175|9375|9600|7125|3975|2175|1350|1500|1725|6225|6825|7950|8700|5700|4275|4500|4875|3900|3525|3675|5475|6450|4650|4200|5700|5550|4689|3824.25|5100|4950|3000|2137.5|1800|3018.75|12900|6750|4875|3675|4830|6157.5|4725|3732.75|2737.5|2174.25|3600|2818.5|2587.5|2025|1728.75|1598.25|1275|443.925|1140|930|683.775|435.75|787.5|495|450.075|277.5|397.5|345|228.75|50.4|64.2|66.9|49.8|56.694|42.3|27.6|121.5|86.1|106.2|251.4|268.2|274.5|346.2|447.6|382.5|349.8|456.3|260.4|329.7|213|117.9|135|92.7|70.5|69.6|72.3|37.5|81.6|57.3|34.8|31.8|11.997|6.912|2.29|
2025-07-04 06:01:16|usamicro_0044|LUNA|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|7.51|5.55|4.57|8.85|6.33|8.92|5.9|7.27|3.88|3.58|2.15|1.62|0.8|0.75|
2025-07-04 06:01:19|usamicro_0045|CYBE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:20|usamicro_0046|ZVO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:21|usamicro_0047|SRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:22|usamicro_0048|PHAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:23|usamicro_0049|LRAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:24|usamicro_0050|CEMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:25|usamicro_0051|PXLW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||434.1622|819.0041|1716.8486|805.684|360.0018|1286.6464|453.6023|578.1629|463.6823|302.0415|185.4009|208.801|196.561|214.5611|312.4816|397.442|616.6831|551.5228|360.3618|408.242|293.4015|308.8815|237.2412|182.8809|178.9209|98.2805|106.2005|82.4404|59.4003|52.9203|41.4002|27.3601|27.7201|21.1201|16.2001|8.64|7.44|19.8001|40.5602|36.4801|69.0003|35.7601|40.8002|41.7602|43.2002|29.4001|25.2001|29.0401|27.3601|29.0401|35.4001|26.8801|26.6401|41.0402|48.2402|57.8402|66.4803|90.8404|77.5203|54.7202|60.2402|70.5603|43.3202|28.5601|26.2801|22.0801|33.4801|33.6001|55.9202|55.0802|56.5202|75.9603|46.4402|43.3202|54.1202|34.8001|47.0402|35.4001|44.4002|47.0402|34.2001|38.7602|24.6001|33.8401|39.7202|40.9202|57.3602|52.8002|35.6401|22.9201|19.3201|21.2401|17.7601|20.7601|13.5601|15.7201|30.9601|11.7984|8.52|8.754|7.5216|6.985|
2025-07-04 06:01:29|usamicro_0052|AMRB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:30|usamicro_0053|CRDB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:31|usamicro_0054|INFU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|5.4|5.59|5.64|5.85|5.85|4.15|2.51|3.02|2.58|1.75|2.35|2.99|2.45|2.4|2.55|2.6|2.45|2.35|2.71|2.17|1.24|1.64|1.8701|2|1.75|1.45|1.6|1.6|1.4|2.15|2.78|2.61|3.19|3.07|2.65|3.2|2.72|3.03|3.6|2.65|2.75|2.35|2.2|1.7045|2.1946|2.45|2.4|3.45|3.2|3.47|4.4|4.43|5.14|8.38|6.04|12.55|13.92|19.21|22.11|18.2|12.74|16.5|11.05|9.02|7.39|8.46|7.7|9.55|10.09|10.86|8.84|6.83|6.42|8.21|5.8|6.26|
2025-07-04 06:01:35|usamicro_0055|RNDB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:35|usamicro_0056|FNCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:36|usamicro_0057|HZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:37|usamicro_0058|BLFS|price|0|||||||||||||||||||||||||||138.95|146.58|119.28|130.2|122.5|105|142.24|238.49|433.09|918.75|682.5|560|665|612.5|490|380.59|323.75|280|210|148.75|288.75|210|236.25|166.25|205.59|140|148.75|153.09|122.5|24.08|35|30.66|24.08|13.16|21.91|8.75|8.75|5.6|33.6|26.25|23.8|10.85|30.625|28|11.375|7|5.88|3.92|1.68|2.94|1.96|2.632|1.96|1.68|1.61|1.96|1.4|1.54|2.24|2.38|1.82|1.26|1.68|2.03|1.4|1.61|1.12|1.33|1.05|0.91|1.54|1.295|1.4|0.84|1.12|0.714|0.5768|0.42|0.7|2.38|1.82|1.54|1.414|1.33|1.19|0.77|1.12|1.12|1.12|0.7|1.4|1.26|1.82|4.76|4.06|5.04|11.13|8.4|3.69|2.28|2.1|1.64|1.61|1.95|2.11|2.17|1.83|1.6|1.84|1.6103|2.09|2.39|5.71|6|5.13|11.41|17.5|12.03|17.89|16.95|16.625|16.18|9.5|16.35|28.94|39.89|36|44.51|42.32|37.27|22.73|13.81|22.75|18.2|21.75|22.1|13.81|16.25|18.55|21.43|25.04|25.96|22.84|21.54|
2025-07-04 06:01:42|usamicro_0059|SHSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:43|usamicro_0060|AIRG|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|7.39|10.74|13.49|17.68|20.19|20.83|12.59|10.77|7.75|8.62|7.11|6.05|5.2|5.2|3.78|3.56|5.35|6.09|7.7|7.06|4|4.37|
2025-07-04 06:01:46|usamicro_0061|PBBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:47|usamicro_0062|LAKE|price|1||||||||||||||||||||||||||||2.87|3|3.75|1.75|2.12|1.25|1.44|1|1|1.25|1.06|0.88|1.87|2.25|3.62|3.75|2.63|2.75|3.38|3.88|4.75|5.59|4.5|3.5|4.28|3.13|4|3.63|3.16|3.69|4.75|7.94|8.13|10|9.88|7.19|6.38|6|6.44|3.31|4.31|3.94|5.88|5|4.72|4.1|6.58|12.85|9.15|8.7|8.66|7.1|6.98|9.05|10.44|11.81|14.68|21.16|22.44|16.58|19.75|13.51|16.15|18.69|18.52|18.68|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|16.18|16.04|11.83|14.48|12.05|15.47|14.61|18.01|16.55|23.6|18.59|23.19|16.33|13.88|
2025-07-04 06:01:52|usamicro_0063|EMKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:53|usamicro_0064|TRVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4062.5|4656.25|2693.75|4012.5|3731.25|4075|3912.5|7087.5|6318.75|5243.75|3837.5|4406.25|3681.25|2343.75|1500|1637.5|1081.25|1068.75|931.25|1406.25|257.8125|975|600|582.9375|525.5625|354.3125|937.5|1862.5|1331.25|1131.25|1112.5|762.5|381.4375|290.25|257.875|95.5|32.75|18.84|21.5|16.9975|17.475|11.465|5.375|3.98|1.69|1.25|1.127|
2025-07-04 06:01:56|usamicro_0065|PCTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:57|usamicro_0066|NTIC|price|2||||||||||||||||||||||||||||||||||||1.6875|1.3125|1.25|1.4375|1.5625|1.3438|1.4375|1.4375|1.4375|1.4688|1.5|2.8125|1.75|2.4375|3.4375|2.625|2.6875|2.5|2.5|3.375|3.625|4.1875|6|5.625|4.8125|3.75|3.219|3.125|3.4065|3|3.1875|3.1875|3.875|3.3125|4.0625|3.1875|2.75|2.5|2.5|2.225|2.275|2.015|1.67|1.625|1.675|2.7|2.65|2.475|2.775|2.33|2.625|3.65|3|2.425|2.85|2.995|3.775|3.325|4.035|4.125|3.97|4.4|4.875|5.625|3.94|7.48|6.53|4.375|3.595|2.7|4.5|3.8|4.36|5.4|4.885|6.995|8.056|8.005|8.225|6.71|7.71|6.23|5.125|5.2|6.5|5.37|7.46|8.68|11.23|10.625|10.355|11.67|10.255|8.5|7.79|8.4|6.225|6.25|6.945|6.975|7.75|8.5|8.8|9.975|11.125|15.775|18.2|16.69|15.55|12.4875|10.95|12.11|11.46|7.4089|8.31|9.36|16.21|16.48|16.67|15.1|12.8|11.57|11.7778|13|13|11.3|12.9|10.85|12.64|18.42|13.14|13.92|11.35|7.23||
2025-07-04 06:02:02|usamicro_0067|CKPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:03|usamicro_0068|SVBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:04|usamicro_0069|ICAD|price|0|||||||||||||||||||||||||||||||||||||53.15|51.85|62.5|77.5|62.5|44.35|32.5|33.75|36.85|35|49.4|45.65|46.25|41.9|41.9|34.4|26.9|20|15.65|9.05|6.55|8.75|15.95|7.2|6.9|7.5|5.65|6.25|7.2|4.7|6.9|12.2|10.65|8.75|14.7|15.95|14.85|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|4.46|4|2.1|1.83|1.24|1.63|2.11|1.77|1.61|1.3|1.565|1.83|2.06|3.81|
2025-07-04 06:02:08|usamicro_0070|UQM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:10|usamicro_0071|VERU|price|0.010128291694801||||||||||||||||||||||||||||||6.25|3.625|4.875|5|6|8.25|22|18.5|17.625|13.5|11.5|15.25|11.25|12.25|12.5|13.125|10.375|8|4.25|4.375|3.125|2.875|4.125|5.125|5.438|5.313|2.188|1.813|3|3.5|2.625|2.813|2.75|1.688|1.25|1|1.312|0.906|0.906|0.781|0.52|0.84|0.406|0.5|0.65|0.5|1.49|1.43|1.5|1.83|1.5|1.51|1.93|2.1|3.25|3.01|2.47|1.65|1.95|1.69|1.65|1.6|1.5|1.5|1.3|1.4|2.23|2.95|2.2|3|2.4801|2.56|2.55|2.89|3.6899|3.64|6.27|4.63|7.17|6.39|5.08|5.56|4.99|4.73|4.61|4.55|5.42|6.01|6.15|7|7.24|7.67|9.18|9.52|7.76|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|4.83|11.72|12.1|12.24|1.16|1.27|1.26|0.9029|0.7001|1.35|0.9362|0.7553|0.4901|0.5417|0.6096|
2025-07-04 06:02:15|usamicro_0072|ALSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:16|usamicro_0073|SOHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|8.96|9.3|9.3|8.88|9.3|8.96|9.12|9.64|9.94|10.35|10.02|7.34|6.15|5.89|4.7|1.34|1.17|1.45|2.2|2.05|2.47|2.04|2.6|2.29|2.55|3.03|2.18|2.4347|2.76|3.25|4.05|3.22|4.24|4.4|4.5|5.84|6.21|7.47|7.8|7.48|7.61|7.84|6.75|6.33|5.24|5.42|5.45|6.53|6.45|6.5|5.94|6.6|6.92|6.91|7.11|6|6.81|7.45|6.64|6.57|2.04|2.96|1.82|2.63|3.52|3.27|2.63|2.07|2.02|1.63|1.82|1.78|2.01|2|1.67|1.555|1.46|1.17|1.225|1.02|0.69|0.9451|
2025-07-04 06:02:20|usamicro_0074|PLYM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|18.21|18.48|17.75|16.31|16.15|13.1|16.98|18.53|19.36|17.48|11.19|12.8|12.32|15.04|16.73|19.9|22.57|32|26.62|17.77|16.92|19.32|19.85|22.81|20.91|24.35|22.11|21.11|22.84|17.73|16.85|16.77|
2025-07-04 06:02:23|usamicro_0075|INSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.54|9.57|9.669|9.65|9.7999|9.81|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|12.98|12.7|8.69|9.45|12.27|12.79|14.36|11.41|9.94|9.77|9.25|9.26|8.9|8.67|7.67|
2025-07-04 06:02:25|usamicro_0076|MYFW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.42|17.52|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|31.26|27.19|24.9|28.15|19.8|18.38|18.66|20.9|14.5|16.97|19.77|19.03|19.04|22.36|
2025-07-04 06:02:28|usamicro_0077|GEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:29|usamicro_0078|MRAM|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|9.2|5.19|6.11|5.25|6.54|8.46|9.66|9.36|8|5.92|6|6.57|5.08|6.2|
2025-07-04 06:02:31|usamicro_0079|MVIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||43.04|44.48|32|44.48|49.04|113.04|112|116|75.04|54|104|133.04|181.04|107.04|242|445.04|392|305.52|140|121.52|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|4.67|3.84|3.61|2.35|2.67|4.58|2.19|2.66|1.84|1.06|1.14|1.31|1.24|1.14|
2025-07-04 06:02:35|usamicro_0080|EYPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.6|298|246|266|200|207.404|154.4|94|76.8|72|60.4|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|5.8|10.83|8.69|10.5|12.64|13.05|7.82|7.87|3.01|2.28|6.9|8.16|19.36|20.81|8.16|7.98|7.1|5.83|8.42|
2025-07-04 06:02:40|usamicro_0081|CATS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:40|usamicro_0082|ULBI|price|0||||||||||||||||||||||||||||||||||||||||12.25|8.12|9|8.75|11.75|12|13.75|15.75|16|17.5|18.25|24.5|24|14.75|14.25|11.63|8.63|9.75|11.63|17.88|17|14.88|8.5|6|5.19|5.06|5.5|4|6.13|14|11.25|10.06|5.5|6.94|6.5|4.96|4.49|3.38|3.5|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|5.37|4.55|4.81|3.86|4.02|4.84|9.76|6.82|8.81|10.62|9.04|7.45|5.38|8.98|
2025-07-04 06:02:45|usamicro_0083|AQMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107|98|102.4|129|212|172|273.2|355.2|241.6|121|43.2|49.8|59.8|53.4|36|61.4|30.2|34.8|15.106|9.004|28|18.492|61.8|80.6|59.4|38.6|25.8|31.2|17.36|16.002|14.84|20|22.6|23|16.6|10.46|6.992|3.944|2.62|2.04|0.485|
2025-07-04 06:02:48|usamicro_0084|CVU|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|2.95|1.69|1.21|3.2|3.8|3.89|3.34|2.73|2.34|2.47|3.44|4.05|3.47|3.5|
2025-07-04 06:02:53|usamicro_0085|BCLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|15|18|11.25|15.75|29.85|40.65|17.25|12.1995|9.15|6.75|6|3.75|4.05|6.45|4.95|13.5|9.45|5.85|4.5|2.52|1.2|1.275|1.005|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|61.35|51.6|68.1|58.5|36.75|41.55|41.25|35.85|36.75|40.35|60.6|64.35|60.3|54.6|48.45|66.15|57.3|53.25|65.1|60.6|58.2|55.5|73.5|149.7|242.85|67.875|56.7|56.4|51.3|63.45|52.05|41.4|61.5|22.8|23.775|30|14.1|3.963|7.2|5.406|3.6|2.45|1.41|1.12|
2025-07-04 06:02:57|usamicro_0086|CPIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.35|13.59|11.4|6.93|5.72|6.09|5.28|5.75|5.33|5.66|7.59|6.44|6.1|4.29|4.7|5.05|4.52|5.16|4.47|4.5|5.1|6.08|6.91|7.2|6.01|5.28|4.55|4.51|4.96|5.46|6.32|6.9|7.09|7.35|6.7|6.13|5.62|6.19|5.86|6.35|5.02|5.12|3.6|3.29|3.39|3|3.21|2.91|2.76|4.66|2.72|2.04|2.58|2.32|1.97|1.55|2.11|1.76|1.83|1.46|1.28|2.25|5.14|3.3|
2025-07-04 06:03:00|usamicro_0087|NAII|price|0|||||||||||||||||||||||||||||||||||||||||||8.38|12.25|9.38|8.75|6.13|4.25|6.13|6.25|9.25|8|9.38|9.5|8.06|8.38|8.13|7.63|7.88|10.63|20.13|20|12.25|11|4.88|3.44|3.88|3.25|1.97|1.81|2.16|2.19|2.13|2.25|1.45|2.25|1.9|3|3.5|3.99|3.54|4.95|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|7.82|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|11.52|10.44|9.27|8.39|9.22|7.2|6.49|6.53|6.09|6.02|5.73|4.31|3.44|3.28|
2025-07-04 06:03:05|usamicro_0088|ANIX|price|1|||450|637.5|737.5|656.25|868.75|590.625|500|703.125|993.75|481.25|225|296.875|368.75|259.375|368.75|303.125|150|190.625|215.625|246.875|325|456.25|278.125|281.25|312.5|293.75|318.75|215.625|203.125|340.625|296.875|206.25|300|406.25|321.875|256.25|312.5|328.125|315.625|331.25|281.25|300|284.375|221.875|121.875|162.5|165.625|240.625|209.375|275|300|132.8125|178.905|171.875|112.5|123.4375|118.75|64.0625|70.3125|50.78|38.28|46.0925|42.1875|37.5|25.78|29.6875|45.3125|33.5925|25.78|25|17.5|11.5|9.75|11.75|13|7.25|5.75|3.75|6.5|13.75|12.75|12.5|27|17.25|26.75|18.5|12.5|12.75|13|23.5|20|17|14.75|23|16.25|13.5|22.5|29.75|25.25|18.75|12|7.75|7.25|8.75|14.75|13|9.75|6|5.5|4.25|5.75|5.5|4|2.75|4.25|3|6.5|6|5.75|5.5|5|9.9225|8.5|6.475|5|2.675|3|4.89|3.72|2.9399|2.82|3.18|6.35|4.9|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|3.25|3.8|5.6|4.37|4.08|3.59|3.16|4.54|2.97|3.32|3.5|2.9|2.79|3.24|
2025-07-04 06:03:11|usamicro_0089|FUSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875|19|19.75|19|17.875|18.5|18.75|18.625|17|16.9375|13.5|17|16.5|12.6875|10|13.5|13.075|13.65|14.25|14.205|13.75|14.505|15.24|25.505|22.58|25.37|28.95|26.82|19.94|28|33.41|27.49|30.76|27.44|26.81|26.79|29.58|27.9|29.23|29.43|25.32|23.54|17.09|18.925|15.75|16.98|19.98|15.7|21.9|22.19|17.14|14.97|9.05|8.7|11.21|8.65|4.76|5.16|4.16|5.51|5.48|5.63|5.36|8.1|9.89|8.91|7.29|8.84|8.47|8.5|8.8399|8.3|8.05|8.13|8.92|8.1|8.9|10.59|11.11|12.4|11.22|11.5|12.7999|11.4401|11.65|10.85|7.95|10|9.24|8.95|11.61|6.14|6.99|6.63|9.0153|9.3|10.96|10.7|10.57|11.66|11|7.96|8.68|7.48|8.55|8.5501|10.31|9.26|9.25|11.05|12.59|13.36|12.9|
2025-07-04 06:03:16|usamicro_0090|ATEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6003|73.6803|44.7602|50.0402|43.5602|43.3202|60.4802|54.8402|48.9602|54.0002|28.0801|16.8001|39.7202|59.0402|63.4803|78.2403|57.3602|23.8801|32.2801|30.6001|42.7202|28.8001|21.8401|25.8001|22.0801|20.8801|20.4001|27.0001|24.0001|24.1201|25.2001|20.4001|16.5601|21.6001|15.6001|16.2001|16.5601|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|10.82|6.81|8.81|11.35|16|17.8|13.38|15.34|14.15|10.13|5.95|9.23|9.34|11.35|
2025-07-04 06:03:20|usamicro_0091|LINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.17|12.68|14.84|16.95|16.18|16.33|13.68|13.06|14.36|13.87|15.43|12.39|12.18|13.35|12.9|17.58|19.53|22.88|21.5|28.1|20.69|12.87|15.39|15.46|16.91|8.59|8.23|7.95|6.25|4.63|5.84|6.24|5.48|4.91|4.99|4.17|3.83|2.91|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|7.48|6.1|5.36|5.51|5.71|6.58|8.45|9.72|10.38|10.46|11.98|15.45|15.71|22.48|
2025-07-04 06:03:24|usamicro_0092|WKHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2450|1750|2075|1375|1750|1375|1225|775|575|375|475|575|1050|675|253.25|270|327.25|512.5|330.25|942.5|675|1200|2000|2195|1600|2295|1842.5|465|912.5|707.5|662.5|690|485|267.5|130.5|198.675|730|785|865|385|2140|7007.5|5330|3850|3872.5|1912.5|1220|1102.5|680|735|370|347.5|199.35|137.5|94.5|61.125|21.5|9.2112|9.6875|2.12|0.9852|
2025-07-04 06:03:28|usamicro_0093|INVE|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|16.17|11.58|12.54|7.24|6.14|8.41|8.44|8.24|7.92|4.3|3.53|3.66|3.19|3.26|
2025-07-04 06:03:32|usamicro_0094|UG|price|0.17079889807163||||||||||||||||||||||||||||||||||||8.63|8.15|6.83|7.31|5.63|4.91|5.03|4.68|4.5|4.38|3.25|2|1.88|2.13|1.88|1.75|1.63|2.5|2.06|1.56|2.13|2.13|4.19|5.13|5.75|5.13|5.13|3.63|2.75|4|4.13|3.94|4.88|4.19|4.5|4.38|5.5|7.2|6.25|5.25|6.05|7.1|4.7|3.5|4.2|4.56|7.35|8.14|7.65|7.45|6.75|6.4|7.5|7.14|8.15|8.4|9.8|9.1|7.81|9.5|9.32|9.23|11.88|10.75|10.08|11.22|10.15|9.02|7|7|9.58|9.9|12.7|12.48|11.29|13.1|15.1|14.24|14.65|14.97|18.35|19.225|17.59|17.63|19.4|22.38|27.53|25|29.25|31|25.3557|20.86|18.65|18.57|19.41|19.15|20.67|17.82|14.18|15.6|14.85|14.1|15.35|18.75|17.7822|17.4055|18.5|17.17|19.15|19.01|19.58|19.105|14.45|14.55|14.42|14.2|15.15|14.62|15.45|14.01|22.74|21.54|15.71|13.51|9.4|9.63|8.2|6.08|7.65|8.21|11.06|13.27|8.99|7.91|8.1|
2025-07-04 06:03:39|usamicro_0095|SACH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.13|5.14|4.8|4.52|3.91|3.48|4.01|4.19|4.03|4.51|5.24|4.73|4.34|1.74|2.96|3.98|4.24|5.16|5.3|5.18|6.17|5.17|4.02|3.47|3.41|3.67|3.48|3.47|3.8|4.46|2.57|2.55|1.24|1.11|1.1|
2025-07-04 06:03:41|usamicro_0096|IDSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:42|usamicro_0097|ADMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:43|usamicro_0098|SELF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.94|5.63|5.06|5.19|4.88|4.31|4.44|4.56|4.88|4.63|5|5.25|5.34|4.9|5.06|4.97|4.8|4.63|4.8|4.83|4.69|4.82|4.92|4.27|4.35|4.8|4.37|4.45|4.21|4.06|3.99|3.87|4.02|4.25|4.03|3.95|3.91|3.92|4.02|||||||||||||||||||||||||||||||3.87|4.86|5.31|5.46|4.76|4.69|4.99|4.83|4.65|4.32|4.1|4.18|3.9|3.86|3.8|4.68|4.23|3.21|3.93|4.08|4|4.62|5.15|5.27|5.7|5.49|5.84|5.59|4.91|5.23|4.986|4.98|4.6|4.31|4.73|5.34|5.1174|5.1|5.37|
2025-07-04 06:03:47|usamicro_0099|ASYS|price|0||||||||||||||||||||||||||||6|7.25|5|2|1.75|2.11|1.88|2|2.88|2.38|2|1.38|1|0.59|1.62|3.75|3|3.75|3.25|3.5|4.5|4.25|7.75|9.12|8.25|8.62|4.88|4.75|3.12|2.62|3|2.69|2.38|1.88|1.28|0.75|0.63|1.56|2.91|2|5|4.06|4.59|15|8|5.34|9.55|4.95|7.16|6.99|5.34|3.12|3.17|2.95|3.52|5.2|5.76|5.45|4.91|4.28|4.2|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|10.06|7.3|8.5|7.6|9.54|9.56|7.62|4.2|5.41|5.86|5.8|5.45|4.83|4.44|
2025-07-04 06:03:52|usamicro_0100|STCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:53|usamicro_0101|AMRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.56|5.575|5.685|4.86|5.3|5.235|5.675|9.37|10|7.93|7.99|9.43|8.6|7.73|8.31|7.285|6|6.545|6.365|5.82|5.95|6.6796|6|4.135|6.14|9.525|16.75|12.54|17.96|22.93|28.67|29.9475|41.545|32.86|26.8|34.89|33.74|35.86|29|31.58|30.05|32.36|44.99|26.12|26.45|21.41|
2025-07-04 06:03:56|usamicro_0102|LMST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:57|usamicro_0103|ACER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:58|usamicro_0104|HBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:59|usamicro_0105|PPIH|price|1||||||||||||||||||||||||||||||||||||5.25|5.75|6|6.75|7.75|7.37|8.5|7|7.25|8|7.25|5.88|5|4.44|6|6|6.13|6.63|6.75|7.75|7.84|7|9.38|10|8.63|8.63|7.75|5.38|5.75|4.38|4.25|3.94|4.13|4.38|4|3.41|2.53|2.35|2.98|3|3.05|3.3|2.06|1.73|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|27.71|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|12.16|9.23|9.78|10.15|10.93|8.15|6.72|8.03|8.6|9.49|12.99|15.19|12|23.36|
2025-07-04 06:04:04|usamicro_0106|TGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.49|7.7|6.15|5.26|5.12|4.1|3.5|3|4.27|4.7|4.24|3.98|3.69|3.3528|3.25|2.54|2.92|3.56|3.175|3.54|3.99|3.68|2.2|2.12|0.93|0.7|0.82|1.135|1.72|1.87|1.78|1.162|1.74|1.27|0.9995|1.205|1.17|1|0.91|0.7501|0.715|0.7551|0.82|1.45|2.27|7.32|
2025-07-04 06:04:07|usamicro_0107|TACT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6667|6.7533|6.92|7.92|9.42|13|7.42|6.1667|5.92|4.5|2.2067|1.92|4.42|3.54|5.04|6.04|7.2533|4|3.5|4.5867|6|3.3333|3.6667|3.9267|3.2533|3.3667|3.16|3.6|8.0867|11.22|16.2333|25.9667|31.62|25.85|21.36|10.01|8.47|7.6|7.9|9.45|10.3|8.9|8.3|6.94|5.97|6.13|4.79|4.91|8.28|7.96|4.59|2.56|4.98|5.3|6.94|7.35|7.3|8|9.42|11.89|11.7|8.11|7.26|7.85|7.71|7.45|7.22|7.94|8.17|13.09|12.53|11.49|10.36|6.74|5.47|5.91|6.68|9.06|8.59|8.14|8.02|7.48|6.6|8.1|8.45|9.75|13.25|13.05|12.5|14.4|8.98|9.14|11.26|12.15|10.97|3.11|4.58|5|7.1|10.87|13.73|13.9|10.9|7.06|3.98|3.65|6.32|6.19|8.96|6.42|6.98|5.24|3.77|4.86|4.09|3.68|3.66|
2025-07-04 06:04:11|usamicro_0108|HDSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||6|5.5|17.25|18.5|16.75|13.25|12.88|9.25|6.38|5.62|9.25|6.88|5.75|3.62|3.75|3.88|3.75|1.5|1.88|2.5|2.12|1.5|2.31|1.88|3|1.56|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|1.16|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|6.21|7.51|7.35|10.12|8.73|9.62|13.3|13.49|11.01|8.79|8.34|5.58|6.17|8.12|
2025-07-04 06:04:16|usamicro_0109|IRIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||10.31|10.25|15|8.25|7.5|6.75|9.13|11.87|7.63|8.31|8|5|4.25|4.19|4.88|4|8.63|11.75|12.75|10.94|4.88|4.28|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|4.63|2.57|2.41|2.01|2.03|2.17|2.54|2.81|2.98|2.16|1.75|1.68|0.99|0.8819|
2025-07-04 06:04:21|usamicro_0110|ISSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.687|11.417|11.167|8.6667|9.667|5.3|4.6667|6.8267|5.1|5.0667|3.82|3.7267|5.0933|5.5667|12.1333|8.9|12.3267|17.8333|23|21|22.7667|16.05|12.4|13.65|14.45|14.01|16.5|26.49|23.64|18.89|9.88|10.43|7.03|5.45|3.59|4.2|4.11|5.01|4.5|6.52|4.89|4.89|5.35|5.7501|5.44|4.67|3.385|4.4316|3.43|4.07|4.55|4.77|6.61|7.94|6.89|7.46|6.85|5.29|2.88|3.83|3.08|2.685|2.87|2.73|2.98|3.14|3.46|3|4.24|3.77|2.88|3.6|3|2.46|2.14|3.01|5|4.96|5.86|2.75|4.95|7.03|6.45|6.34|6.32|7.22|6.6|8.42|7.46|9|8.25|7.8|6.98|7.91|8.51|7.53|6.11|6.73|8.38|6.9|13.35|
2025-07-04 06:04:26|usamicro_0111|CMT|price|0|||||||||||||||||||||||10|8.5|7.63|8|7.5|6.88|7.13|7.25|6.75|6.88|8.75|9.75|11.13|9.38|10.38|9.25|4.13|5.13|3.56|2.38|1.38|1.38|1.13|0.88|0.75|0.938|1|1.625|1.125|1.125|1.313|2.5|2.313|2.25|3.625|3.25|3.563|3.688|6.125|4.75|2.563|3.5|3|3.125|1.88|2.3125|1.625|2|1.81|0.75|0.8|1.5|1.2|1.47|1.5|1.5|1.2|1.1|1.45|1.95|3.02|2.92|4.05|3.45|2.69|2.77|4.99|9.71|5.67|7.65|5.6|5.94|6.9|9.65|7.85|7.15|7.65|7.06|7.1|7.1|5.92|2.6|1.4|2.24|3.26|2.87|3.33|5.45|4.4|5.76|7.7299|8.97|7.73|8.09|9.2|8.24|7.348|6.62|8.83|8.92|9.58|13.7|12.73|13|14.32|13.9999|17.17|22.84|18.45|12.83|12.48|13.65|16.9|17.11|17.83|21.61|21.94|21.7|17.83|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|10.76|9.19|9.93|12.99|17.99|22.75|28.49|18.53|18.93|15.94|17.21|16.54|15.2|16.59|
2025-07-04 06:04:31|usamicro_0112|TRCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:04:32|usamicro_0113|RFIL|price|1|||||||||||||||||||||||||||||||||||||||||||||||0.5|1.0315|0.8125|0.75|0.75|0.625|1.5625|2.5|2.875|2.4375|1.5|1.3125|1.25|1.125|1.0625|1|0.9375|1.0315|0.8438|0.9375|0.875|1.4375|3.2656|2.1406|2.5625|2|1.49|1.5|1.33|1.425|1.35|1.055|1.07|1.105|1.335|1.775|1.975|3.75|3.756|4.06|3.19|4.225|2.645|3.02|2.4695|2.685|2.8946|2.75|3.75|4.17|2.865|2.8657|3.78|2.8|3.125|3.625|2.25|2.09|1.691|2.25|2.025|2.335|2.54|2.685|3.4|3.65|3.8|4.4|3.16|3.82|3.75|4.0749|4.41|5.46|6|6.09|9.19|6.62|6.11|5.34|4.53|4.49|4.1|4.27|4.51|4.13|2.5016|2.29|1.75|1.6|1.6|1.8569|2.45|3.15|5.65|9.95|7.76|8.18|7.57|8.22|5.94|5.99|5.55|4.47|4.28|5.87|6.45|9.57|7.61|7.22|6.62|6.98|5.41|5.32|4.055|3.78|2.96|3.08|2.86|4.17|4.14|5.23|3.83|6.63|
2025-07-04 06:04:37|usamicro_0114|SCYX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84|77.8|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|4.09|1.89|2.3|1.52|1.82|2.77|2.11|1.99|1.425|2.03|1.53|0.9992|1|0.6748|
2025-07-04 06:04:39|usamicro_0115|EKSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3842.9654|5024.2048|2466.5853|1322.9881|2220.73|2441.228|1779.734|1795.4838|1653.7351|1212.7391|1039.5121|922.4908|924.7408|929.2407|452.2455|285.7471|578.2442|362.2464|384.7462|506.2449|294.7471|564.7444|285.7471|113.6239|87.9741|42.4498|125.9994|67.0497|89.5496|88.4996|83.6996|65.9997|40.3498|43.0498|26.0999|21.4499|17.5499|22.1999|20.2499|10.9514|25.0499|21.2999|15.7499|17.9999|9.735|6.555|3.29|
2025-07-04 06:04:42|usamicro_0116|FEIM|price|1||||||||||||||||||||||||||||5.22|4.98|4.0133|2.7333|3.5333|3.5333|3.4533|2.8133|2.9733|2.7333|3.0533|2.9733|2.8933|2.8133|3.1333|4.98|3.5333|2.5267|2.5667|2.0867|2.6533|3.0933|2.6933|2.5267|3.4133|3.2133|4.42|5.94|8.1133|6.3467|10.36|18.9067|15.51|15.74|10.98|6.75|8.84|7.67|10.27|8.87|10.75|16.75|26.25|22.4|21.75|15.4|17.73|11.33|13.5|12.75|6.8|7.45|8.95|10.1|9.55|10.33|13.96|13.6|11.67|12.29|14.45|11.48|12|10.9|11.8|13.85|11.95|13.34|12.08|10.83|10.98|9.97|9|6.63|5.76|4.31|3.15|3.32|3.49|4.4|5.05|5.54|5.1|6.01|7.06|10.28|10.47|8.27|8.57|7.6|8.93|8.7383|9.18|10.02|10.63|11.11|12.09|10.6|11.44|11.47|11.405|13.24|11.175|10.92|8.88|10.13|10.72|9.18|11.08|10.5|8.64|9.28|9.5|8.81|8.3|11.1|13.24|12.05|11.94|10.99|9.25|10.04|10.47|9.14|10.72|10.74|10.02|9.99|9.09|8.11|6.6|5.15|6|6.535|6.91|7.46|10.22|9.6|13.6|12.62|16.73|18.6|21.4|
2025-07-04 06:04:48|usamicro_0117|SMSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||316.16|216|280|384|200|156.16|96|68.16|105.92|64|97.92|72|72|65.92|78.08|64|49.92|88|512|201.92|96|29.12|54.08|40.64|21.76|33.6|36.8|22.72|10.24|14.72|17.6|94.72|121.28|63.68|77.44|60.8|120|286.4|156.48|140.16|214.72|187.2|393.28|512.64|460.16|454.08|596.16|481.92|513.92|271.04|195.84|182.4|227.2|177.92|167.36|313.6|395.52|292.8|282.88|304.32|318.08|503.68|299.52|134.72|48.64|36.16|74.56|58.88|51.52|48|42.24|33.92|28.8|47.36|63.68|33.28|28.496|31.04|40.96|36.8|27.84|23.328|18.88|18.9344|16.24|12.56|7.44|11.68|8.96|22.72|14|18.32|20.16|14.4|22.4|24.32|43.48|31.84|33.68|35.68|29.84|43.36|44.04|41.76|38.72|39.36|30.16|19.76|18.08|16.8|9.28|8.88|9.68|6.608|2.7544|2.21|1.02|1.31|0.733|0.8618|
2025-07-04 06:04:53|usamicro_0118|BTAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.84|145.28|123.84|63.04|158.24|167.84|155.52|233.76|357.6|848.16|693.76|787.52|690.56|464.96|472.8|341.92|347.04|214.08|188|340|289.28|282.72|43.84|47.04|46.08|20.32|9.6464|6.3008|2.12|1.77|
2025-07-04 06:04:55|usamicro_0119|RMCF|price|2|||||||||||||||||||||||||||||||||||||||||||4.125|4.5|4.5|4.4063|5.25|5.25|6.0938|6.75|4.5938|3.375|3.375|3.1875|2.5313|1.875|1.6875|1.83|1.7363|1.7813|2.58|1.6875|1.9688|1.6875|2.085|2.1788|1.8525|1.6875|1.875|1.4288|1.2188|1.8525|2.7188|3.0563|5.43|4.965|5.62|4.45|3.525|3.4|3.885|4.85|6|7.2375|7.2375|8.1675|10.7925|15.3525|17.67|18.03|15.6|15.43|13.5|13.95|14.65|13.65|15.9|16.01|17.52|12.7|11.74|9.01|6.03|5.77|8.3|8.02|8.61|8.54|9.1|9.6|9.55|10.3|10.4|8.926|8.66|9.39|10.44|12.39|10.36|12.28|13.06|12.21|13.4|11.87|11.55|12.96|12.65|15.27|13.11|11.97|10.96|10.31|9.97|10.95|10.17|10.87|12.01|11.71|11.5|12.2|11.15|10.2|8.15|9.48|9.55|9.32|8.75|7.66|4.29|3.26|4.27|5.29|6.26|7.93|8.5|7.85|6.75|6.66|6.075|5.01|5.12|5.06|4.08|4.05|2.8|1.85|2.7|1.59|1.215||
2025-07-04 06:04:59|usamicro_0120|CFBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:01|usamicro_0121|SMTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:02|usamicro_0122|RELL|price|2||||||||||||||||||||||||||||9.25|9.25|7.5|5.63|7.75|5.88|7|8|9|8.25|7.25|8.5|10.25|7.5|6.75|6.75|6.25|4.75|5|7|7|7.63|7.38|9.25|10.75|10.38|9.25|9.25|8|8.25|8.38|11.5|10.56|13.19|8.38|8.5|5.94|6.56|7.5|6.63|10|12.31|15.22|12.38|12.19|12.54|9.82|11.95|12.45|11.12|8.87|8.55|8.11|9.05|10.41|10.24|13.75|11.31|8.38|11.15|11.3|8.9|7.76|7.21|8.46|6.87|8.24|10|9.19|9.55|7.23|6.51|4.32|5.65|6.71|3.1|3|3.94|4.06|5.95|7.86|9.74|8.8|10.71|13|13.7|13.84|12.37|12.26|11.55|11.97|10.95|11.96|11.96|11|11.23|10.99|10.18|10.19|10.12|9.14|8.66|6.22|5.63|4.9|5.2|7.05|6.03|6.19|6.04|5.6|6.74|8.03|9.74|9.03|7.18|7.45|5.08|5.84|5.658|4.47|4.2|4.54|4.56|6.27|8.55|8.85|10.99|11.76|13.97|16.23|25.44|20.98|16.59|12.59|13.02|8.79|11.19|11.85|14.08|13.2|8.95||
2025-07-04 06:05:07|usamicro_0123|SYNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:08|usamicro_0124|AVNW|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|30.77|25.04|27.38|31.19|34.46|33.37|31.2|32.66|38.34|28.69|21.63|18.11|19.17|24.05|
2025-07-04 06:05:13|usamicro_0125|HCFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:14|usamicro_0126|KTCC|price|0|||||||||||||||||||||||||||||4.75|4.37|3.88|4.37|4.94|3.5|2.38|2.12|6.38|6.13|6.88|10.37|12.75|9.88|10.25|8.25|7|6.25|10.25|10.5|14|16|14.44|8.38|6.81|6.5|7.88|7.5|5.63|4.88|5|4.38|3.13|2.75|2.56|3.81|3.25|5.63|4.25|3.75|3.25|3|4.69|2.75|2.25|2.06|1.89|1.55|1.32|1.01|0.3|1.16|1.07|2.53|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|5.65|4.41|4.04|4.33|7.27|5.67|4.47|4.32|4.66|4.05|5.72|4.17|2.58|2.86|
2025-07-04 06:05:20|usamicro_0127|ASPU|price|1.0134615384615|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|||3.75||2.91|0.75|0.5|0.3|0.27|0.2|0.144|0.12|0.1609|0.234|0.1965|0.1828|0.15|0.17|0.16|0.1671|0.1652|0.275|4.9|5.85|5.5|8.8|7.45|7.96|8|5.24|4.76|4.14|4.18|7.05|7.66|8.26|13|10.72|5.21|5.73|5.75|3.14|0.87|0.9638|0.85|0.367|0.1085|0.165|0.1301|0.16|0.267|0.217|0.12|0.0209|0.15|0.1253||
2025-07-04 06:05:23|usamicro_0128|RDVT|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|27.51|20.43|17.64|24.3|18|18.97|21|20.29|19.64|24.56|28.51|36.61|37.33|50.96|
2025-07-04 06:05:26|usamicro_0129|FLL|price|0||||||||||||||||||||||||||||||||||||||||||2.25|1.5|1.69|2.69|7.25|6.88|5.25|5.62|6.13|4.63|2.75|3.25|3.62|4.63|3.19|3.62|2.62|2.12|2.12|3.25|2.62|1.94|2.25|2.25|2.19|1.81|1.25|1.25|1.5|1.19|0.47|0.78|0.65|0.52|0.26|0.6|0.4|0.44|0.51|0.47|0.75|1.25|0.7|0.83|0.78|0.7|0.6|3.85|3.7|4.1|3.1|3.25|3.6|3.35|3.8|3.79|3.75|3.19|2.8|1.6|2.1|1.54|1.12|1.18|2.35|2.71|3.44|2.87|3.15|3.14|3.39|3.81|3.15|2.74|2.63|2.84|2.89|3.75|3.45|2.8|2.7|2.78|2.8|2.17|1.41|1.15|1.4|1.51|1.67|1.46|1.67|1.44|2.02|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|9.61|6.08|5.62|7.52|7.23|6.7|4.27|5.37|5.57|5|5.02|4.08|4.18|3.66|
2025-07-04 06:05:30|usamicro_0130|CSBR|price|1|||||||||||||||||||||||||||||||||||||||||||||||1.5|0.72|0.48|0.756|0.96|1.08|1.68|0.96|3.372|4.872|6.372|8.256|6|3|4.308|2.4|1.44|0.96|1.08|1.02|1.02|1.08|1.5|1.5|2.76|2.52|1.68|1.08|0.72|0.9|0.72|0.36|0.48|0.24|0.36|0.144|0.18|0.18|0.36|0.36|0.48|0.66|0.54|0.72|0.24|0.6|0.36|0.3|0.2388|6.96|3.6|6.6|20.4|10.92|15.36|8.64|5.28|12.48|12|9.36|9.6|9.6|10.2|11.4|11.4|10.68|12|10.2|9|8.4|8.04|4.92|5.4|6.12|6|12.72|15.48|12|10.92|10.68|8.4|5.4|7.32|5.7612|5.46|3.62|3.85|1.96|1.58|4.75|2.65|2.84|3.2|3.82|4.3352|8|12.38|12.23|9.08|6.47|5.23|7.59|7.72|8.74|8.78|10.98|10.73|10.45|9.77|8.02|7.68|8.66|6.94|4.11|4.92|6.5|5.46|5.81|4.85|4.79|3.91|10.99|7.15|7.96|
2025-07-04 06:05:36|usamicro_0131|RESN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:37|usamicro_0132|GV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2499|32.6998|12.1124|8.07|15.2984|6.15|2.4|3.1485|2.7|2.35|2.46|1.86|3.2|1.75|
2025-07-04 06:05:39|usamicro_0133|ATOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.04|7.8|6.75|7.08|4.4|3.95|3.85|6.29|5.61|5.97|2.65|2.65|4.8|3.5|3.08|3.5|9|10.55|14.88|22.71|21.84|23.44|20.14|14.25|9.62|10.09|5.94|6.18|8.13|6.19|7.47|6.03|4.02|2.63|12.91|4.88|5.14|
2025-07-04 06:05:41|usamicro_0134|PESI|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|5.53|5.19|4.48|3.53|11.78|10.98|10.45|7.86|11.89|10.13|12.27|11.07|7.27|10.52|
2025-07-04 06:05:47|usamicro_0135|IEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:48|usamicro_0136|VISI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:49|usamicro_0137|HTGM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:50|usamicro_0138|NTRP|price|0.093023255813953||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400|1866.6667|1866.6667|2600|8300|2800|664|440|356|348|384|600|1460|900|4360|5560|6680|6000|5168|4480|2804|4340|2564|3180|1940|1660|1008|1000|641.2|566|430|332|290.88|242|170|384|292|294|242.3|103.16|66.6|48.2|51|44.4|97.6|63.2|62.6|66.6|41.6|38.6|21.8|14.8|10.002|8.466|3.7|4.02|4.28|2.38|3.275|2.2|5.67|2.43|3.69|
2025-07-04 06:05:54|usamicro_0139|SRTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8501|6.225|5.5|4.4|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|10.43|8.01|12.53|7.42|5.21|2.83|2.64|2.5|3.92|5.24|5.88|7.21|4.77|4.71|
2025-07-04 06:05:56|usamicro_0140|NTWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275|184.5|143.5|172|256|928|3237.5|1775|756|350|125|95|9|18|13|4.5|4.5|7|10|35|28.1|23|26.5|22.3|11.7|26.6|19.3|18.8|20.2|18.5|20.9|17|18.4|13.6|17.4|17.4|29.8|24.1|19.9|25.8|17.8|6.4|3.5|6.2|9.6|10.7|8.7|7.3|16.1|18.7|18.8|17.4|5.73|4.151|3.7|4.38|6.39|5.99|13.17|10.06|10.03|5.83|4.64|3.88|3.7|4.17|5.77|5.15|5.024|7.76|6.98|5.84|6.26|5.2|5.1|3.95|3.5|4.7094|4.6|5.55|6.6|6.15|6.51|5.59|5.635|4|2.5|2.7|2.93|3.8|3.93|4.71|4.58|3.96|3.85|3.185|3.14|2.885|2.64|2.36|1.81|2.2|2.77|2.54|2.85|2.62|2.42|3.11|
2025-07-04 06:06:02|usamicro_0141|YGYI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:03|usamicro_0142|PMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:04|usamicro_0143|LMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.48|9.57|9.586|9.6|9.75|9.8|9.81|9.89|9.09|11.8|13.902|14.09|12|12.99|13.79|11.8|11.76|10.57|3.92|7.575|7.81|4.78|3.78|2.69|3.7|9.2|12.4|9.79|9.17|7|8.91|6.94|5.09|7.05|10.9|16.62|24.17|31.57|46.11|41.61|56.72|74.72|85.9|76.26|142.06|
2025-07-04 06:06:07|usamicro_0144|CERC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:08|usamicro_0145|CFBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.1503|286.2753|330.5503|321.7503|371.2504|223.5752|275.0003|251.0753|312.9503|251.0753|251.6253|234.0252|270.3253|302.5003|299.7503|250.2502|257.9503|303.3253|340.7253|385.0004|442.4754|360.5254|405.3504|357.5004|368.5004|294.2503|274.4503|242.0002|215.6002|203.5002|221.3752|222.4752|202.4002|189.7502|192.5002|150.7002|106.1501|123.7501|102.8501|96.2501|81.9501|79.7501|80.3001|72.8751|41.25|32.725|42.35|26.125|14.025|35.75|22|26.125|17.05|21.45|8.5806|8.03|7.975|8.25|7.205|7.755|7.315|8.5195|8.14|7.315|6.71|7.7|7.205|7.37|7.26|7.425|7.48|7.755|9.625|11.77|11.44|13.31|15.125|12.76|13.2|15.5|11.69|12.82|12.04|12.45|13.95|10.52|10.4301|12.08|17.69|19.96|19.48|20.45|20.5301|22.3008|21|20.62|21.18|19.5|15|16.75|19.5|19.97|18.76|21.65|25.54|22.04|23.97|
2025-07-04 06:06:12|usamicro_0146|ORMP|price|1.6443228454172||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7273|4.5455||||||3.72|10.8|12|11.88|8.64|9.36|8.28|4.8|4.8|6.72|7.8|8.4|6|3.72|6.24|5.16|5.4|6.48|5.988|4.8|3.54|3.84|4.2|3.48|3.36|3.78|3.96|3.252|3.6|8.84|9.55|7.3|8.5|10.45|7.02|9.75|6.48|7.18|6.6|6.06|7.65|8.67|8.86|7.35|6.09|7.68|8.58|8.18|9.41|7.51|7.43|4.76|4.09|3.76|2.95|3.32|2.56|3.07|3.27|3.83|2.78|10.6|10.93|19.68|18.95|5.55|4.35|8.47|7.48|2.19|4.47|3.32|2.13|2.37|2.3|2.39|2.34|2.33|2.12||
2025-07-04 06:06:16|usamicro_0147|MAMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:17|usamicro_0148|APT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06|3.63|1.75|1.25|1.19|1.34|1.04|0.8|0.88|1.13|0.85|0.8|0.84|1.71|1.78|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|2.73|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|4.2|4.46|4.05|4.02|4.16|3.98|4.34|5.29|6.24|5.5|5.7|5.29|5|4.69|
2025-07-04 06:06:22|usamicro_0149|EDUC|price|2|||||||||||||||||||||||||||||||||||||||||||1.595|1.72|1.4375|2.0625|3.3125|3.375|3.0325|4.0325|5.6875|6.25|4.875|3.5|4|3|3.03|3.5|2.875|2.19|2.315|1.315|1.155|1.25|1.25|1.5|2.065|1.69|1.235|1.75|1.905|1.69|1.625|2.65|2.625|3.405|3.325|3.39|3.785|4.875|5.065|6.515|5.7|5.325|5.4|5.75|5.11|5.2|5.05|5.025|4.245|4.025|3.5|3.3|3.35|3.83|4.1|3.25|2.75|2.85|3.02|2.645|1.875|1.79|2.75|2.6227|2.725|3.05|2.985|2.85|3.06|3.25|2.76|2.6|2.6225|2.48|2.205|1.975|1.93|1.955|1.775|1.5345|1.5235|1.8725|1.9245|2.45|2.11|2.155|2.41|3.025|6.915|5.67|5.325|6.05|4.525|4.775|4.925|5.275|6.975|9.6771|11.3|12|9.75|8.05|7.32|5.88|6.09|5.16|8.25|15.32|15.73|15.61|14.4|9.68|9.165|7.88|4.51|3.17|2.98|3.68|1.22|1.52|0.8501|1.84|1.87|2.03|1.8315|1.45|1.36||
2025-07-04 06:06:27|usamicro_0150|INTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|17|7|8.94|6|4|8.25|5.75|7|6.75|18|20.94|14.88|9.72|6.38|6.5|6.3|3.1|5.1|5.66|6.67|3.05|4.79|3.11|4.49|5.79|6.09|5.85|6.3|7.78|4.39|4.16|3.6|4.01|3.31|3.68|4.11|5.74|4.38|4.51|4.63|3.19|2.35|2.1|1.98|1.05|0.25|0.22|0.2|0.31|1.73|1.58|3.4|2.99|2.55|3.68|3.36|2.64|2.78|3.55|3.39|2.62|2.76|3.07|3.79|3.96|3.8|4.01|3.89|4.76|4.25|4.1|4.36|4.2|4.2299|3.9|3.81|4|4.6|6.4|6.65|8.3|8.65|6.65|7.3|7.75|6.13|6.72|4.81|4.65|5.95|2.66|3.37|4.5|6.4899|11.81|16.77|11.48|12.72|10.73|6.82|7.63|10.3|20.74|26.26|15.17|13.6|13.25|9.88|7.3|8.59|6.99|7.28|
2025-07-04 06:06:32|usamicro_0151|ARTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:33|usamicro_0152|AWRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.88|10.13|9.75|14.75|12.63|10.25|15.13|11.31|7.19|27.19|47|46.13|28.69|36.38|40.13|51.13|38.5|17.75|9.63|9|3.94|8.3|6.35|3.8|2.08|2.18|1.82|2.35|2.95|2.91|3.95|3.95|2.37|4.85|4.36|6.45|5.57|4.45|5.79|5.68|5.66|5.33|6.19|5.4|4.3|4.2|3.68|3.02|3.1|1.87|2.1|2.75|2.44|2.8|2.4|2.32|2.65|2.8399|3.6|3|2.62|3|3.9|6.45|6.3|5.48|4.63|5.2|5.46|6.11|5.79|6.56|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|3|2.38|1.78|1.71|1.7|1.58|1.38|1.66|1.87|1.97|1.87|1.95|1.58|1.89|
2025-07-04 06:06:38|usamicro_0153|FRD|price|0||||||||||||||||||||||||||||||||||||||||||||4.38|4.44|4.31|3.94|4|4.38|3.88|4.44|3.94|3.81|4.63|5|5.75|5.75|5.88|8.56|6|7.06|6.81|5.13|4.81|3.88|4.19|3.44|3.38|4|3.5|3.88|2.88|2.76|3.15|2.4|2.4|2.65|2.62|2.37|2.47|2.41|2.7|3.11|3.36|3.27|4.63|6.15|10.79|6.83|7.37|6.6|5.89|9.3|9.05|8.37|12.1|9.24|9.65|8.85|6.35|5.13|8.08|6.65|6.68|4.92|5.43|6|5.83|5.73|5.57|6.83|8.75|10.19|10.71|8.74|10.54|10.95|10.17|10.23|10.12|9.95|9.85|10|8.5|8.43|8.45|7.94|7.0099|6.2|6.25|6|5.53|5.42|5.83|5.395|6.66|6.45|5.68|6.15|5.68|5.87|8.1|9.42|7.05|7.67|6.96|6.49|6.02|4.41|5.05|5.8|6.86|8.09|13.4|11.91|9.38|8.81|8.14|7.11|9.79|11.34|12.6|13.4|15.46|18.74|15.1|16.02|15.29|14.89|16.56|
2025-07-04 06:06:43|usamicro_0154|SNFCA|price|0||||||||||||||||||||||||||||||||||||||||||||2.2932|2.2932|3.2488|3.0577|3.631|3.0577|2.6755|3.5392|4.1126|3.3481|3.4399|3.3481|4.0132|3.5392|3.3481|3.3481|3.2946|2.9659|3.157|2.7213|2.3391|2.1021|2.2474|2.3391|2.7748|2.2015|2.3926|2.0104|1.7658|1.7199|1.911|1.7964|2.0257|1.9416|5.198|2.2932|5.1598|5.0604|4.854|4.7317|5.6949|5.1598|3.1188|2.9659|2.5302|2.7137|2.5149|2.3773|2.9048|3.631|3.287|3.2793|4.2043|3.6616|4.2884|3.394|3.1112|2.943|2.7748|1.827|1.3301|1.4906|1.6817|2.7901|2.7443|2.4003|1.483|1.5212|1.5289|1.2842|1.1689|1.0396|1.246|1.0778|1.8652|3.1876|6.7116|5.4885|4.5253|4.6324|3.6845|3.1035|3.2641|3.7991|4.403|4.0819|5.1445|5.1292|5.0069|3.8909|3.738|4.4795|4.9687|5.198|4.8732|3.8985|4.0132|3.9367|3.975|3.975|3.9444|3.608|3.8374|3.7456|4.4718|3.4273|5.4138|5.2653|6.8696|7.6923|7.1986|7.1094|7.9473|8.6384|7.6735|5.7596|6.6213|5.6508|8.0454|7.4667|8.5714|7.5333|7.6095|9.2|12.03|12.1|9.85|
2025-07-04 06:06:49|usamicro_0155|PDEX|price|0||||||||||||||15.9375|15.5625|10.6875|13.3125|9.9375|9|4.3125|4.125|2.8125|2.8125|1.6875|1.5|1.503|1.0313|0.9375|0.9375|2.5313|2.4375|2.0625|3.2813|3.5625|4.6875|4.4063|6.9375|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|16.53|15.95|17.72|15.9|16.41|19.1|15.7|17.52|17.6|19.64|29.85|46.75|49.58|43.64|
2025-07-04 06:06:54|usamicro_0156|SCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:55|usamicro_0157|CRWS|price|0|0.5626|0.8126|0.5626|0.8439|0.8751|1.0314|0.6876|0.7189|0.7189|0.5626|0.6251|0.9376|1.3439|1.7815|2.094|2.7503|3.9379|6.657|12.9076|6.1569|7.9071|6.3756|7.2195|8.1883|11.0625|12.25|11.75|14|11.75|16.375|11.25|11.5|13.875|11.625|13.5|16|15.625|17|15|18.5|16.5|13|16.375|17.625|18.75|18.875|16.25|15.125|17|16.5|13|11.5|9.5|10.25|9.5|10|11.5|10.5|14.5|15.625|20.9375|15.375|7.9375|6.1875|5|4.375|3|2.875|1.3125|1.125|1.0625|0.2813|0.39|0.26|0.4|0.4|0.45|0.65|0.56|0.46|0.46|0.71|0.7|0.5|0.53|0.78|0.52|0.55|0.52|0.46|0.51|0.7|0.64|0.65|3.08|4.25|4.8|4.37|4.16|3.57|3.52|3.62|3.35|2.12|1.91|2.9|2.75|2.555|3.15|4.11|4.84|5.151|4.84|4.88|3.6556|3.29|5.35|5.54|6.19|5|6|6.15|7.215|7.77|7.96|7.79|7.45|7.772|7.7401|8|8.2|8.49|9.25|9.46|10.2|7.75|8.225|6.95|6.5|6.45|5.9|5.7|5.7|5.4|5.16|4.7|6.25|6.15|4.78|4.91|5.65|7.2|7.73|7.43|7.4|7.28|6.51|6.26|5.78|5.34|5.76|5.01|4.71|4.96|5.1|5.23|4.8|4.49|3.64|2.87|
2025-07-04 06:07:01|usamicro_0158|ISEE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:02|usamicro_0159|CSPI|price|0.67070952092177|4.9775|5.8227|4.8835|3.0992|3.0992|2.5357|3.1461|3.0992|2.9114|4.2262|4.2731|4.4609|4.9775|2.0192|2.2539|2.1131|2.3009|2.2539|1.7844|2.16|2.16|2.6296|2.2539|2.3009|2.3948|2.2539|2.2539|2.6296|2.3948|1.8783|2.0661|2.3948|2.3479|2.2539|2.4418|3.4748|3.7566|3.1461|3.0992|3.6627|3.3809|3.7566|3.7566|3.6627|3.4748|3.5688|3.1464|2.9115|2.8645|3.3809|3.3338|3.8506|3.6627|2.9579|2.8175|2.6296|2.3012|2.6766|3.0053|5.0103|4.3905|3.6674|3.5227|3.5795|3.625|3.125|2.75|5.7188|3.875|2.8438|2.1875|1.9063|1.98|1.9|1.85|1.895|1.845|1.5195|1.24|1.335|1.33|1.55|2.74|3|3.96|3.28|4.185|4.335|3.63|5.325|3.175|3.17|3.625|3.54|4.28|4.615|4.9|4.935|3.76|3.015|2.965|2.87|1.835|1.425|1.5|1.885|1.84|1.8|1.7142|2.12|2.27|2.29|2.38|2.075|1.745|2.01|2.05|2.05|2.515|2.925|2.78|4.365|3.78|3.855|3.79|3.855|3.965|3.39|3.695|3.415|2.8448|2.985|3.275|4.23|5.3492|5.21|5.45|5.16|5.5487|5.375|5.6|5.4|6.4|5.575|6.585|6.83|6.21|3.495|5.4187|3.72|3.545|4.35|4.49|5.09|4.26|3.94|3.515|3.94|3.695|6.795|6.4|6.41|10.425|18.46|13.07|15.46|12.47|15.34|16.64|12.84|
2025-07-04 06:07:09|usamicro_0160|ARCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.95|47.39|111.2301|121.3801|137.9701|122.5701|108.0801|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|29.05|15.07|14.16|16.29|15.5|24.9|27.2|32.75|32.86|24.45|22.03|17.02|11.58|13.41|
2025-07-04 06:07:12|usamicro_0161|MNDO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.63|13.81|6.75|1.66|2.44|1.61|1.61|1.35|1.26|1.04|1.34|1.39|2.79|3.61|5.9|4.71|4.41|4.74|5.51|4.81|2.73|2.96|2.66|2.87|2.44|2.46|2.66|2.78|2.78|2.44|2.46|1.17|1|1.06|0.65|0.81|1.12|1.46|0.95|1.78|2.09|1.9|2.55|3.27|2.87|1.68|1.95|1.9|1.72|1.9|2.02|1.86|1.77|1.68|1.88|1.922|2.29|3.11|3.58|3.35|2.6|2.66|2.37|2.04|2.0811|2.23|2.48|2.42|2.5|2.55|2.8002|2.3|2.21|2.32|2.245|2.14|2.16|2.35|2.425|1.82|2.04|2.32|2.57|2.7|3.14|3.155|3.045|2.93|2.23|2.21|2.16|1.97|2.1|1.88|1.96|1.93|1.8763|1.96|1.965|1.8|1.36|
2025-07-04 06:07:16|usamicro_0162|SKIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:17|usamicro_0163|SMED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:18|usamicro_0164|CODA|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|5.71|4.97|6.42|7.22|7.99|8.67|6.6|5.28|6.65|7.32|8.53|8.05|6.7|8.22|
2025-07-04 06:07:23|usamicro_0165|SANW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.2095|61.3695|58.8995|78.4694|81.6974|95.1892|83.5993|112.8591|105.6392|117.7991|146.6788|210.8983|145.5388|164.9187|120.839|142.6889|116.6591|80.5594|75.9994|87.7793|96.6142|83.9793|80.5594|81.5093|82.6493|96.1392|90.2493|85.4993|73.1494|59.916|66.4995|67.9245|63.6495|48.4496|47.1196|50.9196|49.3996|45.5996|41.9897|39.8997|42.7497|47.4996|56.6195|68.2095|68.9694|52.6296|48.0696|41.0397|19.3798|13.7407|22.4198|28.5948|20.7098|16.7199|10.9629|8.7399|4.692|4.56|6.29|6.8511|5.36|
2025-07-04 06:07:27|usamicro_0166|REED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.5|175|337.5|342.5|267.5|212.5|106|110|55|49.5|94|99.505|66.005|85.495|105.5|98.5|103.5|108.5|100.995|87.495|62.5|85|152.5|302|261|209.5|251|281|346|299.5|222.5|290.5|303|312.5|330.5|222|283|240|125|181|205|195|125|112.5|80|80|145|156.25|106|144.5|180|65|44.88|24|50|47.675|30.1|55.5|54.5|30.92|18.655|13.63|9|7.11|4.21|3.51|2.9092|3.2|1.87|1.692|1.735|1.39|0.67|1.3528|0.95|
2025-07-04 06:07:30|usamicro_0167|ALYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:31|usamicro_0168|BH A|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:31|usamicro_0169|LTRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2799|47.9999|38.9999|26.9999|60.4199|33.4199|36.2999|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|7.68|8.04|9.6|13.86|11.88|8.52|9.12|10.14|7.74|6.06|4.8|5.7|4.56|2.52|3.66|2.7|2.7|3.42|3.24|3.88|4.56|3.3099|4|3.63|2.54|1.85|2.6099|2.89|2.08|1.71|1.77|1.99|1.61|1.4|1.61|2.18|1.98|1.78|1.97|1.81|1.71|1.26|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|6.76|4.85|4.79|4.25|4.11|4.2|4.45|5.77|3.57|3.6|4.16|3.64|2.52|2.52|
2025-07-04 06:07:35|usamicro_0170|RBKB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5947|11.8|11.0901|10.4|11.18|6.03|7.08|6.32|8.5305|10.35|10.95|10.9|10.7|10.13|9.2|9.98|9.08|7.81|6.7728|6.81|8.1182|8.3875|7.92|9.25|9.6327|9.92|11.99|
2025-07-04 06:07:38|usamicro_0171|ARKR|price|0||||||||||||||||||||||||||||2|2.5|3|1.88|1.5|2|3|4|3.88|4.63|4.63|6.13|7.25|6.75|7.75|9.38|11.12|9.13|6.62|7.5|8.5|9|9.25|10|8|8|9.5|9.75|12.25|11.5|8.75|11|11.75|11.5|12|10.38|10.13|10.13|11|9.88|8.63|6.63|7.75|9.19|5.38|7|9.5|7.14|8.15|7.06|8.18|6.94|6.1|7.02|7.7|10.15|14.35|17.7|23.55|26|39.2|32.88|29.1|31.24|28.29|29.95|28.18|26.48|32.89|33.95|36.99|36.83|36.81|29|25.91|16.04|11.43|9.3|12.5|17.26|14.45|13.45|13.4|14.75|14.3|14.2|15.25|13.26|13.4|16.1|14.44|16.85|16.85|20.96|21.15|21.45|21.52|22.15|22.31|22.46|22.53|24.5|25.03|22.85|23.23|20.6|22.32|22.44|24.25|25.29|24.25|24.37|27.03|24|24.94|23.28|18.36|19.49|20.45|20.9|22.49|10.57|12.35|10.86|19.39|20.14|19.75|15.695|16.825|18.47|18|18.59|16.56|17.67|18.5|15.24|14.07|13.75|13.1099|11.99|11|10.1|9|
2025-07-04 06:07:43|usamicro_0172|OTEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:44|usamicro_0173|UWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:45|usamicro_0174|ORGS|price|1.1388455538222|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3771|0.3771|0.5657||1.92|1.92||126|108|62.4|84|108|126|97.2|78|63.6|60|75.6|75.132|75.6|61.2|58.8|46.788|33.6|44.4|51.6|47.868|92.4|75.6|42|44.5|99|87.9|64.7|55.3|45|43.5|45.5|31.9|51.5|68.7|59.5|49|49.2|46|53.5|34.6|31.1|23.5|18.8|20.5|10.7|12.3|5.675|5.1|5.02|4.801|6.699|1.21|2.315|1.9||
2025-07-04 06:07:49|usamicro_0175|SPRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:50|usamicro_0176|TRWH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:50|usamicro_0177|HNNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1333|2.1728|2.2716|2.5679|2.963|3.9506|4.7407|4.7407|4.7911|5.3333|6.0741|7.5556|7.7037|7.4815|9.7778|12|11.1111|10.3111|10.4|8.9667|7|7.5|3.5|3.6667|3.1667|1.3333|1.3333|2.0133|2.14|1.7333|1.6467|1.8667|1.6333|1.94|2.1133|2|2|2.0067|1.8333|1.9867|1.9667|2.6667|4.44|4.9667|6|7.1333|7.8333|10.4467|12.3333|13.3533|14.5867|13|15.8333|19.8733|18.22|23.0667|22.5333|20.9667|16.27|15.14|15.28|16.6476|18.34|17.41|14.9999|10.01|9|9.69|10.09|10.3247|6.21|8.25|9.32|9.055|8.57|9.28|9.77|10.7701|10.16|10.46|8.9|8.29|7.85|7.05|6.93|6.6297|6.7|7.12|10.09|12|10.48|11.96|
2025-07-04 06:07:55|usamicro_0178|DVD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:56|usamicro_0179|RIBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11000|20200|50000|20200|7000|5200|2000|1800|1400|3000|1820|2800|2040|1040|822|1300|1220|2240|1640|2300|1820|2400|5180|6040|6800|2840|2440|1960|1380|940|760|440|480|340|126|156|260|240|360|720|324|312|250|278|138|92|110|150|126|130|47|52|51.8|53.2|42.3|39.8|33.8|22.6|20.5|11.5|17.099|14.3|10.2|8.3|8.819|12.401|14.7|15.5|18.3|28.4|28.4|37.2|30|25|13.6|10.3|9.279|4.115|5.652|10|10.6|5.8|3.522|4.425|7.429|1.78|0.7056|0.84|1.06|0.458|0.275|0.19|0.1153|0.0866|0.0003|0.0003|0.0001|
2025-07-04 06:08:00|usamicro_0180|FNJN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:01|usamicro_0181|OPNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:02|usamicro_0182|MRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||900000|600000|660000|525000|750000|375000|300000|900000|345000|300000|60000|15000|12600|4200|3000|13200|81000|90000|67200|65760|24000|16800|12480|12000|13200|5160|4320|3720|3600|1440|2280|1800|1320|1080|1020|1680|4680|5400|1680|1200|3600|720|420|480|480|11040|5280|3000|1680|1680|2040|3360|3000|1824|1800|1800|1440|1488|1440|1200|660|144|216|450|231.6|75.6|33.6|24.84|115.2|74.04|72|81.564|61.2|66.9|38.8|44.9|38.8|30.1|39.2|33.8|94.3|90.5|55.5|66|79.2|51.1|28.8|19|20.7|15|14.5|22.4|27.9|16.9|9.502|4.4|3.3|3.688|2.659|0.71|3.1|4.54|5.5|4.3|5.43|2.82|3.11|1.23|1.53|
2025-07-04 06:08:07|usamicro_0183|EMMS|price|2||||||||||||||||||||||||||||||||||||||||||||32|26.5|29.5|29.252|32|42.5|61|54|76.5|88|104.5|68.752|69|76.752|98.5|90.064|99|88.376|75|68.875|92.625|93.5|113|162|146|138|131.25|94.25|105.75|123.72|95.92|66.32|107.28|118.4|62.4|91.68|79.16|84.72|85.68|91.04|100.68|87.6|77|73.96|74.8|71.04|95.84|83.36|65.48|64.24|48.92|33.72|32.88|41.56|25.48|17.24|11.84|11.88|8.76|1.2|1.236|1.44|2.64|4.52|3.6|9.2|6.16|2.4|4.4|4.68|3.04|3.32|2.92|5.88|10|7.6|6.44|6.64|12.72|10.6|12.56|11.16|10.24|8.28|8.6|4.92|5.04|2.48|2.12|2.1004|4.1099|3.27|2.77|3.26|2.65|3.69|4.17|5.49|5.08|3.78|3.84|3.6|4.95|4.53|3.61|1.38|1.62|1.85|2.37|2.85|2.34|2.25|2.01|3|3.5|3.05|3.25|3.75|4.75|4.55|5|2|4.7|4.15|2.5|1.61||
2025-07-04 06:08:12|usamicro_0184|UONEK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|7.06|11|15.38|22.05|11.54|18.01|20.6|14.87|16.49|14.43|13.24|17.73|14.36|19.3|18.5|16.01|14.23|16.12|14.75|12.77|13.15|10.35|7.46|7.4|6.25|6.74|6.46|7.06|3.73|2.37|1.52|1.29|0.75|0.22|0.45|0.25|0.98|2.91|3.05|1.28|0.8801|1.12|1.95|1.77|1.19|1|0.97|0.938|0.87|0.76|1.69|2.32|2.69|3.79|4.74|4.93|3.18|1.67|3.08|3.17|2.13|1.72|1.42|3.19|3.03|2.9|3.3|2.25|1.65|1.75|2.05|2.1|2|1.61|2|1.96|1.92|1.9|0.95|1.91|1.17|1.17|1.75|5.02|6.81|3.39|5.15|4.28|4.25|3.76|5.5|6|5.03|3.53|2.04|1.5|1.11|0.995|0.72|0.637|
2025-07-04 06:08:17|usamicro_0185|RIOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||599.9988|964.7981|383.9992|311.9994|256.7995|347.9993|287.9994|191.9996|155.9997|179.9996|172.7997|191.9996|230.3995|422.3992|338.3993|359.9993|607.1988|950.3981|1103.9978|1355.9973|1996.796|1442.3971|1185.5976|1497.597|1358.3973|398.3992|587.9988|489.599|355.1993|535.1989|268.7995|122.8798|121.9678|199.1996|165.3117|138.7197|63.3599|35.0399|24.9647|15.2|21.04|17.28|10.48|17.28|15.84|20|18.48|12.64|13.68|3.636|4.4064|2.64|2.4792|2.4|3.61|3.17|3.65|3.51|4.01|4.4999|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|22.04|4.6|7.34|3.83|9.23|11.68|9.02|16.45|12.24|10.42|7.84|11.55|7.41|9.56|
2025-07-04 06:08:21|usamicro_0186|CTEK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:22|usamicro_0187|VRML|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:23|usamicro_0188|PRVB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:24|usamicro_0189|CDTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285.6|287.8|254.4|345.2|219.6|209|233.2|218|150|146|159|147|80|106|89|48.2|53|32|37.4|76.8|49.6|73.8|58.6|40|45.4|40.6|44.8|24|17.1|10.4|12.56|15.126|25.4|21.8|19.402|15.96|16.842|11.19|10.74|23.69|22.39|46.84|
2025-07-04 06:08:27|usamicro_0190|NOVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:28|usamicro_0191|BKTI|price|0|663.75|690|667.5|450|315|277.5|300|232.5|277.5|221.25|243.75|191.25|118.125|108.75|67.5|71.25|78.75|101.25|71.25|30|26.25|48.75|30|42.189|43.125|39.375|37.5|35.625|39.375|30|28.125|22.5|31.875|41.25|33.75|28.75|30|26.25|22.5|25.625|21.25|26.875|30.625|28.75|29.375|23.125|24.6875|24.375|27.5|31.875|28.75|21.25|20.315|24.065|21.565|16.875|17.5|20.315|27.815|37.815|28.75|15.315|10.625|7.655|9.065|13.75|9.69|15.625|23.125|11.875|8.75|2.03|5|5.5|6|5.25|4.5|4|2.55|2.45|2.4|3.25|8|7.75|13.25|12.3|9.85|11.25|11.35|10.5|23.85|36.55|48.7|31.1|39.05|30|20|26|22|15.75|8.2|7.5|7.25|3.7|2.625|6.55|14.9|15.7|18.65|10.85|10.4405|9|7.95|6.95|4.9|5.5|8.15|8.2|8.85|8.4|11.3425|15|13.2|16.85|15.75|19.3|25.8|24|30.5|24.65|22|19.7|22.6|25.45|26.7|23.75|25|18.75|18|17.75|19.75|18.5|20.25|18.75|21.35|21.5|16.8|15.5|8.3|16.95|14.6|15.15|20.9|15.75|14.125|12.0505|12.75|13.25|12.05|16.6|14.25|16.56|12.424|12.2293|14.6|12.8|21.77|34.29|39.22|47.13|
2025-07-04 06:08:33|usamicro_0192|LONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:34|usamicro_0193|BCRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:35|usamicro_0194|CATB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:36|usamicro_0195|BLNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625|625|3750||250||1475|2375|2250|1950|1125|158|132.5|61.5|80|87|52.5|54.5|75|67.5|65|61.5|62.5|49.5|42.5|28.25|17.98|20|16|12.5|5.45|15|21|19.515|7.5|9.5|8.68|13.15|5.1|2.94|5.5|2.44|1.83|3.14|2.53|2.91|2|1.43|2.72|7.61|46.9|40.66|41.95|29.73|27.4|26.18|17.19|20.2|10.22|7.76|5.35|3.58|4.12|2.59|2.78|1.88|1.52|1.03|0.9399|
2025-07-04 06:08:40|usamicro_0196|EEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:41|usamicro_0197|HSON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.25|91.65|96|115.05|139.35|150.45|146.35|139.75|169.6|155.1|249|174.6|176.4|109.8|107.3|171.9|169.7|210|130.6|83.3|86.8|102.5|71.5|27.9|7.8|17.6|37.4|42.9|46|44.1|34.9|58.3|64.5|53|39.9|50.1|56.5|35.2|46.6|44.9|39.3|23|31.3|38.3|36.3|39.7|37.3|30.5|26.5|22.7|24.9|28.2|23.8|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|38.31|32.11|34.5454|23.185|21.2|21.75|19.955|15.65|16.76|15.85|16.4|13.88|10.27|8.46|
2025-07-04 06:08:46|usamicro_0198|GVP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:47|usamicro_0199|ARAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:48|usamicro_0200|APEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:49|usamicro_0201|TLF|price|0|||||||||||||||||||||||||||||||||||||||||||7.37|6.13|5.75|4.75|4.5|4.25|3.63|4|3.13|2.44|1.81|1.94|1.44|0.81|0.88|0.56|0.81|0.5|0.56|0.5|0.5|0.25|0.44|0.69|0.81|0.81|1.13|1|1.13|1|0.95|2.12|1.9|2.08|3.3|3.05|2.99|3.38|3.01|3.29|4.03|4.84|5.36|4.4|3.75|3.55|3.48|4.65|4.84|6.85|6.9|6.84|6.34|8.07|7.2|7.2|7.1|3.27|2.66|3.13|2.72|2.15|2|2.38|3.1|3.91|3.92|4.14|4.45|4.72|4.97|5.13|4.6|4.88|5.221|5.16|5.3|5.52|7.12|7.78|7.87|9.76|9.66|9.1|9.45|8.995|8.86|8.6|7.23|7.34|6.95|7.11|7.7|8.1|8.2|8.9|7.851|7.75|7.1|7.8|7.35|5.68|6|5.5|4.6501|5.71|3.6|3.395|3.19|3.2|3.84|5|5.05|5.15|5|4.77|3.63|4.25|4.7|4.22|4.21|4.26|4.65|4.5|4.19|4.79|2.9|3.09|
2025-07-04 06:08:54|usamicro_0202|SRAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5|5|3.85|4.75|16.2|7|6|5.6|6.25|5.5|7.5|8.75|8.2|8.75|6.93|6.1377|6.12|2.05|1.38|2.19|5.7|3.8|4.7|3.66|1.91|3.4|4.14|2.72|2.49|2.01|2.54|2.82|2.97|4.58|5.27|5.32|4.52|4.89|3.22|1.82|1.2|0.6|0.25|0.2|0.031|0.04|0.3998|0.15|0.25|0.32|0.07|
2025-07-04 06:08:57|usamicro_0203|YCBD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1980|1566|1404|1494|1890|1004.4|1630.8|2124|1382.4|932.4|319.824|687.6|705.6|1069.2|1414.8|1058.4|698.4|367.2|385.2|151.2|81.36|87.696|61.524|12.08|8.4544|5.68|8.08|4.6208|3.76|3.016|1.92|0.907|
2025-07-04 06:09:00|usamicro_0204|ELMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.46|3.6|3.55|3.5|3.37|3.3|3.41|2.7|2.46|1.5|1.5|1.4899|1.2299|1.0701|1|1.5|1.36|1.777|2.53|2.51|1.87|1.8011|1.89|4.02|3.9|4.66|3.79|4.93|5.54|7.31|6.11|5.36|5.54|6.84|5.05|5.15|5.48|6.55|8.81|12.03|15.29|10.61|10.06|11.36|11.05|11.4|12.5|12.75|10.65|10.22|9.7|10.76|11.59|10.31|10.75|16.41|14.31|20.3|27.73|23.82|20.74|
2025-07-04 06:09:03|usamicro_0205|MTEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135|167.5|101.3|65.6|51.9|37.5|23.1|22.5|12.5|11.3|11|9.6|28.2|27.4|25|13.5|16.2|25.3|74.7|54.6|108.9|105.8|96|140.2|190.4|195.5|190.2|118.5|138.1|173.8|126.1|177.2|147.3|160.6|158.9|81|63.2|71.3|54.4|40|24.5|33.3|33|38.3|31.1|33.4|19.9|20.5|18|16.2|9.6|5.4|4.4|3.6501|6.9899|5.1816|5.62|6.39|11.09|24.03|16.96|17.31|12.14|15.59|26.65|18.76|18|18.96|18.85|23.5|20.24|17.97|20.3|16.4|15.6|14.5|15|15.7|20.5|19.955|18.8|17.75|16.99|17.4999|16.09|10.78|14.8|16.7536|18.6|20.38|27.71|32.68|38.32|36.338|16.5|20.8|17.9|17.25|12.01|10.35|8.1|8.22|6.79|7.7501|13.43|9.18|9.35|
2025-07-04 06:09:08|usamicro_0206|PRCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:09|usamicro_0207|STKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.25||||2.5|||5.55|5.75|6|5|5.3|4.85|5|4.19|3.55|2.91|2.75|2.65|2.38|2.13|1.69|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|10.85|7.83|6.84|6.27|7.95|7.06|5.44|6.25|5.07|4.31|3.75|2.91|2.99|4.21|
2025-07-04 06:09:12|usamicro_0208|CLSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:13|usamicro_0209|OMEX|price|0.41804788213628||||||||||||||||||||||||||||||||||||||||||||||||||||120|120.48|15|18.78|26.28|18.78|25.2|66|27|33|39|21|18|17.25|12|2.64|8.625|11.625|4.5|1.56|7.08|5.4|11.28|9|16.56|14.64|11.64|14.04|8.4|9.12|24|42|59.52|60.12|30.72|33.6|44.64|42.96|65.28|38.04|44.04|42.36|27.96|39|43.68|49.8|62.04|84.12|64.68|57.96|52.32|45.36|40.68|41.76|22.56|18|15.72|16.08|15.96|26.64|36.96|47.76|35.4|34.2|37.32|36.48|45.12|34.68|39.12|35.4|42.6|25.92|27.48|26.28|14.52|14.16|8.4|7.8|4.8396|5.04|6.79|2.8|2.95|4.36|3.94|3.99|4.68|3.9|8.27|8.22|6.96|7.09|7.16|5.04|5.02|3.8|3.35|4.43|4.1|7.1|6.68|6.49|5.9|6.32|6.66|5.94|3.05|3.05|3.25|3.09|3.7|3.79|3.81|3.67|4.015|0.5194|0.4006|1.36|1.205|
2025-07-04 06:09:19|usamicro_0210|BTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:21|usamicro_0211|LOAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.31|4.13|3.25|4|4.25|2.38|2.75|1.56|1.56|1.53|1.3|1.4|1.38|1.6|1.63|1.7|1.64|2.5|3.35|3.36|5.92|3.97|3.7|3.53|3.38|3.18|2.56|2.35|2|2|1.4|1.57|1.62|1.65|1.2|1.3|0.97|0.94|0.97|0.71|0.55|0.86|0.95|1|1.35|1.37|1.4343|1.27|1.6|1.32|1.19|1.01|1.11|1.0189|1.0425|1.09|1.35|1.6499|1.91|1.7101|1.95|3.378|2.81|4.03|3.96|4.39|4.1|4.39|4.35|5.32|7.17|7.6|5.9|5.95|5.85|5.945|6.95|7.55|6.4|5.62|6.35|6.4|6.44|6.36|4.09|4.66|4.36|5.21|6.1|7.85|6.8|5.5|6.35|5.6|5.64|5.33|5.177|5.05|4.8|4.97|5.06|5.14|5.57|5.6001|5.91|5.47|
2025-07-04 06:09:25|usamicro_0212|AUTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:26|usamicro_0213|FLGT|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|65.04|54.84|37.92|29.49|29.89|36.85|27.19|30.15|21.69|20.1|21.16|18.37|17.05|19.52|
2025-07-04 06:09:28|usamicro_0214|AEHR|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|9.13|7|6.06|4.44|4.5|5.63|4|4.88|5|6.31|5.75|6.75|5.25|4|4|4.1|4|4.18|5.95|5.29|2.97|1.77|2.87|4.25|3.87|4.56|4.11|2.99|2.18|3|3.02|2.85|3.55|3.75|6.43|9.97|4.96|5.91|6.05|6.9|6.03|7.3|8.7|4.37|2.19|1.07|0.93|0.85|1.5|2.55|2.34|1.2|0.93|1.7899|1.48|1.12|0.69|0.8|1.27|1.1|0.8999|0.9|1.439|1.56|2.83|2.35|2.2605|2.54|2.67|2.6399|2.4|2.3101|1.98|1.19|1.0105|2.42|2.99|5.24|4.58|3.36|2.55|2.29|2.6|2.53|1.88|1.455|1.75|1.34|1.89|2.1|1.65|1.78|1.65|2.8|2.25|7.46|17.42|13.6|8.38|14.54|26.07|33.35|33.02|51.01|22.96|16.27|11.51|15.21|11.89|9.64|9.54||
2025-07-04 06:09:33|usamicro_0215|ATXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9281.4356|5895.1179|4050.081|5062.6013|4331.4491|3287.7658|6075.1215|5343.8569|6693.8839|6660.1332|10800.216|10057.7012|12116.4923|12273.9955|7042.6409|6468.8794|2823.8065|1743.7849|1075.9715|570.1614|275.6305|544.5136|91.5023|79.502|84.7521|51.9388|12.2178|11.4453|3.58|2.51|1.94|0.311|0.2405|
2025-07-04 06:09:36|usamicro_0216|RCMT|price|0.28238341968912|3.125|6.5625|3.4375|1.875|1.875|1.719|1.25|1.8|1.4|1.35|1.9|2.9|2.75|2.65|3.45|10|9.85|6.65|4.3|11.2|9.2|15.15|17.5|19.7|16.7|22.5|28.9|16.25|16.9|20.45|17.95|18.3|18.9|11.25|8.9|10.95|14.85|2.5|1.5625|1.5625|1.0938|3.4375|3.2813|3.5938|4.0625|2.9688|3.2813|3.9063|3.4375|2.9688|3.4375|9.0625|11|7.5|9.625|7|6.75|11|14.5|26.875|24|17.5|15.0625|11|13|13.9375|11.5625|12.5|10.75|7.0625|3.375|3.5|3.75|5.83|4.07|4.71|4.9|4.4|3.81|2.75|2.54|3.99|6.99|6.98|5.4|6.25|4.91|5.04|4.5|4.36|6.44|6.48|6.72|5.069|5.5|7.13|7.4|8.67|7.64|3.89|4.11|3.3|1.15|1.03|1.33|2.25|2.27|3.13|4.11|5.1603|5.04|5.09|5.65|5.5101|4.81|5.57|5.43|5.39|5.5799|6.06|5.65|5.4|6.45|6.74|6.78|6.74|7.54|6.7|6.17|5.05|5.11|5.31|5.1508|5.76|7.08|4.76|4.76|5.32|5.9399|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|9.86|17.48|17.82|17.5|11.56|11.24|20.31|19.82|21.37|18.95|19.48|22.35|15.6|17.44|25.84|
2025-07-04 06:09:43|usamicro_0217|DAIO|price|0|||||||||||||||||||||||||||||3|3.38|2.62|2.25|5.12|4.12|4.5|5.25|6|3.5|4.37|4.75|4.5|3|3|2.44|3.5|3|3.44|5.5|5.25|8.75|8.75|6.88|6.5|5.75|5.38|5.25|4.63|5.13|7.5|6.13|5.19|3.38|2.41|1.72|1.44|1.28|1.63|2.75|4.13|4|3.75|2.06|1.81|2.31|2.2|1.54|1.6|0.9|1.35|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|2.4|2.77|2.85|3.83|4.46|4.61|5.08|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|4.25|3.07|2.79|3.97|4.97|4.29|3.81|2.94|3.52|2.76|2.57|2.77|2.45|3.1|
2025-07-04 06:09:49|usamicro_0218|CIZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.625|14|11.3333|10.75|11.75|11.0833|10.6|11.467|13|14|15.17|15|15.75|16.25|14.5|16.4|17.75|22.62|22|21|20.5|20.5|21.05|22.35|22.1|21.7|23.25|22.5|22|22.1|21.88|22|20.4|19.02|18.25|19.31|18.01|20.6001|20.1|35.41|26.15|22.26|26|16.82|19.32|19.34|21.18|18.03|18.01|17.59|19.45|19.05|18.57|18.72|19.4499|17.98|17.75|18|18.24|18.52|19.1991|18.72|18.38|21.56|20.6175|21.4001|22.38|21.3162|23.78|25.85|22.75|24.95|23.25|23.15|22.75|23.75|23.15|20.35|20.3613|20.49|19.9|21.9405|17.255|25.04|20.1|20.16|20.04|18.29|17.7|17.86|18.75|18.07|15.5|12.6|12.44|11.9101|10.42|6.96|7.75|7.85|8.75|9.06|8.01|8.37|
2025-07-04 06:09:54|usamicro_0219|KMPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:55|usamicro_0220|EVFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121331.25|80437.5|86062.5|101250|90225|16481.25|6950.25|11812.5|13162.5|12376.125|15750|6075|4803.75|23175|13106.25|5906.25|7987.5|7612.5|6562.5|11287.5|9450|11568.75|9975|5306.25|4443.75|4781.25|3243.75|2193.75|1408.125|755.625|693.75|133.75|22|8.6875|2.6375|0.75|0.14|0.0615|0.026|0.0115|0.01|0.0098|0.0094|0.0094|
2025-07-04 06:09:57|usamicro_0221|ZSAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:58|usamicro_0222|MTBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:59|usamicro_0223|WTT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:00|usamicro_0224|EAST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:01|usamicro_0225|RMBL|price|0.34272300469484||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.9|||95|68|140|94.4|80|103.502|121.4|137|98.8|100.2|89.2|61.8|4.182|6.6|20.62|40.49|41.42|38.23|38.66|38.07|36.99|20.43|15.02|14.27|5.95|7.58|10.46|6.08|6.41|5.12|4.29|5.16|2.81|2.46|2.49|
2025-07-04 06:10:05|usamicro_0226|ETTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:06|usamicro_0227|COCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8005|37.8005|37.8005|37.8005|37.8005|37.8005||1980.0277|1796.4252|1670.4234|1324.8185|1267.2177|1440.0202|585.0082|1170.0164|378.0053|180.0025|244.8034|221.4031|198.0028|116.9656|147.6021|158.4022|360.005|414.0058|244.8034|259.2036|255.6036|165.6023|162.0023|147.4221|79.2011|83.1612|95.9413|77.4011|61.6802|41.4002|32.2801|35.1601|33.4801|24.7201|24.0001|5.538|8.46|18.9601|12.4801|17.7601|18.6001|15.7201|12.6|8.0808|6.96|4.8324|3.852|1.78|1.87|2.41|2|1.8101|1.42|2.45|1.76|2.52|1.59|1.59|
2025-07-04 06:10:09|usamicro_0228|EYEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||796|716|560.8|338.4|216|428|326.4|364|315.2|184|233.6|235.2|459.2|412.8|408.8|393.6|310.4|256|143.2|152|123.2|257.6|185.6|136|166.4|78.912|55.368|39.608|7.536|1.13|9.02|
2025-07-04 06:10:11|usamicro_0229|RNGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.7|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|10.57|10.28|8.82|11.15|9.68|9.92|14.38|10.52|11.16|10.48|11.71|14.74|14.71|12.13|
2025-07-04 06:10:14|usamicro_0230|ALJJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:15|usamicro_0231|MRBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.985|9.7586|9.05|9.04|8.925|8.305|9.21|8.415|8.74|9.915|7.2325|8.45|7.105|10.69|13.06|13.125|14.225|17.85|16.275|14.85|14.575|15.075|12.77|9.94|10.09|13.93|9.95|10.44|12.61|13.4|14.35|11.88|
2025-07-04 06:10:17|usamicro_0232|LUB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:18|usamicro_0233|NTIP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.63|6.63|6.88|5|2.25|10.81|12.25|6|5.31|3.31|1.41|1|1.32|1.48|1.37|0.74|0.56|0.14|0.051|0.01|0.01|0.195|0.24|0.35|0.5|1.23|1.11|0.78|1.15|1.13|1.39|1.13|1.17|1.6|1.7|1.62|1.55|1.4|1.16|0.95|0.8|0.5|0.6|0.77|1.14|1.05|0.93|0.94|1.43|1.6|1.61|1.5|1.33|1.19|1.37|1.29|1.34|1.17|1.5|1.8|1.68|1.58|1.61|2.04|2.15|2.2|2.25|1.71|2.02|2.09|1.91|2.66|2.73|3.4|4.85|4.25|3.85|2.4|2.65|3.1|2.7|2.23|2.6|2.5|2.3323|2.18|2.18|2.165|2.65|3.69|3.12|3.26|2.9667|2.82|2.61|2.4|2.25|2.2|2.15|2.31|2.34|2.18|2.07|1.78|1.4|1.33|1.3|1.22|
2025-07-04 06:10:23|usamicro_0234|ETON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6|7.58|7.44|6.28|7.1|3.33|6.09|8.18|8.39|6.98|6.25|5.01|4.25|4.25|2.55|2.12|2.82|3.85|4.04|4.68|4.65|3.8|3.32|5.8|13.05|13.02|14.01|
2025-07-04 06:10:25|usamicro_0235|LAZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:26|usamicro_0236|DLHC|price|0|||||||||||||31.948|30.198|31.0625|23.198|20.125|20.125|42.875|23.625|20.5625|31.0625|28.014|35.014|32.375|22.3125|20.5625|14.448|13.125|17.0625|13.125|9.625|10.514|11.8125|16.198|11.375|10.514|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|18.94|15.24|12.27|11.865|11.47|10.25|11.67|15.75|13.27|10.56|9.36|8.03|4.05|5.84|
2025-07-04 06:10:32|usamicro_0237|BWEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|||0.8333|0.7|0.6667|10.5|28|20.5|16.5|13|19.9|41|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|1.24|3.7|3.04|8.75|5.56|4.72|2.94|1.97|2.21|1.7|3.55|1.69|3.37|3.89|3.51|2.84|2.36|3.51|2.23|1.78|1.43|1.87|
2025-07-04 06:10:37|usamicro_0238|INOD|price|0||||||||||||||||||||||||||||||||||||||||||0.5733|0.6042|0.5833|0.6042|0.5417|0.4583|0.2708|0.3958|0.3017|0.3858|0.3642|0.3433|0.2867|0.1983|0.12|0.0933|0.0858|0.0833|0.0575|0.1142|0.4792|0.4167|0.5208|0.8125|0.9425|1.75|1.985|2.095|2.345|2.595|5.5|5.56|3.08|2|2.97|2.5|1.33|1|0.96|0.98|1.35|2.44|4|3.73|3.68|4.16|9.84|3.65|2.94|2.56|3.46|3.01|2.54|1.92|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|6.99|4.84|3.02|2.965|8.54|11.33|8.53|8.14|6.6|14.83|16.77|39.52|35.9|51.22|
2025-07-04 06:10:42|usamicro_0239|CFRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:43|usamicro_0240|PANL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.76|10.1|9.93|4.75|2.7|3.31|3.1|2.61|2.3|2.35|2.55|3.4|3.37|2.74|2.5|4|2.74|2.97|3.52|3.01|3.07|3.29|3.26|2.95|2|2.51|2.59|2.8|3.09|4.97|5.11|3.75|5.68|5.41|4.5|5.21|5.7|6.595|5.71|8.11|6.84|7.74|7.14|4.89|4.86|4.95|
2025-07-04 06:10:46|usamicro_0241|PRTS|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|0.92|1.05|1.16|1.7|2.05|1.8|8.62|11.55|12.61|14.03|19.34|15.9|11.62|7.38|7.76|5.74|5.72|5.51|4.23|4|3.4|1.58|1.14|0.8627|0.9399|1.04|0.79|
2025-07-04 06:10:50|usamicro_0242|LPTH|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|1.97|1.23|1.07|1.22|1.41|1.35|1.45|1.26|1.38|1.26|1.37|3.53|2.01|3.08|
2025-07-04 06:10:56|usamicro_0243|SITO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:57|usamicro_0244|CLBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:58|usamicro_0245|PIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:59|usamicro_0246|PRPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.9|0.6|0.75|0.7|0.5|0.782|2.25|8.695|10.6592|8.6645|18.9496|14.3992|11.2202|7.1061|7.2308|5.5166|5.1114|4.8932|3.1167|1.5938|1.7142|1.5313|1.6519|0.8125|0.9688|1.31|0.8505|2.2939|6.9017|6.9814|4.0393|5.4854|7.5799|7.9476|9.1257|10.6118|9.8239|9.9436|8.34|8.43|8.26|8.66|9.019|13.82|8.43|9.17|7.55|5.69|7.46|4.6501|4.12|4.77|5.13|5.15|5.04|4|4.63|3.73|2.28|1.96|1.99|1.09|1.15|1.2|1.2|0.83|0.77|1.15|0.97|1.08|1.29|1.36|1.69|1.55|1.9|1.61|2|1.69|1.4|1.46|1.31|1.35|1.58|1.5|1.3999|1.31|1.97|2|2.27|2.09|2.14|2.17|2.96|3.25|3|3.15|3.01|2.15|1.93|1.97|1.89|1.439|3.46|9.18|7.395|6.2|5.2|7.17|7|12.68|11.28|9.63|7.62|7.26|4.37|4.52|6.47|4.18|2.42|0.7571|0.4043|0.3913|
2025-07-04 06:11:05|usamicro_0247|SLNO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.7488|125.9994|442.4978|256.4987|158.2492|140.2493|89.2496|90.7495|71.9996|55.4922|51.6972|38.3248|40.5073|28.1249|27.8999|36.7498|30.5113|26.2499|30.8998|38.9998|26.3999|44.0998|35.6998|33.2998|31.0498|28.0499|19.0499|16.7999|14.3099|7.2405|3.33|2.6235|1.71|1.94|2.21|4.2|27.59|40.25|42.01|38.94|46.88|44.95|50.05|84.17|
2025-07-04 06:11:08|usamicro_0248|AGRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:09|usamicro_0249|JCS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:10|usamicro_0250|VICL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:11|usamicro_0251|UFAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:11|usamicro_0252|ALPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:12|usamicro_0253|ISDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:13|usamicro_0254|STRM|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.5625|152.8125|150.9375|168.75|24.375|16.875|15|13.5938|15|18.75|18.45|52.5|48.15|||44.4|36.45|29.25|39.45|46.2|42.45|39.765|44.55|46.05|49.35|43.5|63.9|105|104.25|85.65|76.95|84.6|70.8|57|44.1|39.75|33.15|30.3|36.3|26.3985|33.15|41.85|35.25|33.15|28.95|18.5985|19.05|27.9|27.6|29.85|22.5|24.75|26.775|65.1|85.8|81.45|93.9|111.75|122.25|90.6|75|75|58.65|60.3|33.9|38.7|29.25|24.9|22.05|21.9|26.25|22.05|21.3|15.9|25.5|26.7|21.6|18.75|13.8|18.6|15|20.25|18.825|16.5|14.55|18.6|20.85|27.75|31.65|24.3|24.6|20.55|22.8|23.1075|27|32.4|26.4|20.1|6.465|5.85|4.485|7.74|2.23|4.595|2.96|5.2|
2025-07-04 06:11:18|usamicro_0255|GTIM|price|0||||||||||||||||||||||||||||||76.92|76.92|86.25|88.125|93.75|82.56|69.42|82.56|42.1875|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|3.5|3.01|2.17|2.24|2.73|3.4|2.98|2.54|2.47|2.53|2.72|2.59|2.46|1.765|
2025-07-04 06:11:24|usamicro_0256|AZRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:25|usamicro_0257|AIRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2480|1760|6200|3560|1080|1004|1040|1160|1080|940|840|680|480|380|120|106|112|80|72|80|44|31.1|32|29.5|30|29.5|31.7|62.7|60.8|64|60|61.025|78.2|88|95.9|108.5|105.7|100.1|99.9|103.601|87|78|59|45.8|47.1|30.598|39.6|18.4|14.9|16.6|16.9|18.7|13.7|7.601|14|10.1|14|17.301|7.4|10.9|10.8|12.4|15.1|13.2|10.5|9.403|8.899|6.75|6.8|4.45|3.8|3.5|3.31|3.06|4.8399|3.35|5.85|4.45|3.99|3.36|
2025-07-04 06:11:29|usamicro_0258|MBRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||606.5958|537.2962|247.4983|100.7993|178.1988|224.9984|179.0987|166.4988|154.7989|143.099|92.6994|72.8995|107.9992|98.9993|82.3584|54.8636|87.1014|71.9995|75.7795|63.7497|55.6497|43.7998|26.5499|25.4999|22.0499|16.9499|16.6499|14.2454|8.4135|6.0735|10.6499|5.54|3.52|2.75|1.65|1.04|0.3122|
2025-07-04 06:11:32|usamicro_0259|VTSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|60|5|42.5|15|11.26|10.62|15|2.2|6.6|15.2|10|9.2|4.7|4.4|7.8|6|4.2|4.4|8.4|3|2.4|1.818|1.55|4.8|6.8|5.2|7|6.4|7.8|5.8|4.2|3.1|2.1|1.96|1.58|1.58|0.8|0.8|0.64|0.48|0.18|0.38|0.1|0.3|0.24|0.4|0.88|1.9|1.44|1.38|1.06|1.2|1.424|1.46|1.92|1.38|1.58|1.44|1.12|1.46|0.98|0.96|0.96|0.86|1.24|1.42|0.872|2.14|2.72|3.2|1.9|1.74|2.8|2.4|4|5.88|5.2798|4.3|3.76|5.2|5.28|6.3|5.12|5.32|3.07|3.98|2.33|2.72|4.87|2.25|3.79|3.88|3.52|6.15|7.37|10.14|7|6.1|4.92|5.41|4.68|4|7.61|5.58|9.47|10.28|7.69|6.22|6.75|4.07|7.07|
2025-07-04 06:11:37|usamicro_0260|WSTL|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|1.31|1.12|1.22|1.25|1.65|1.7|1.65|1.55|1.49|1.39|1.49|1.5075|2.15|3.595|
2025-07-04 06:11:42|usamicro_0261|IMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:44|usamicro_0262|MHH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.648|0.96|0.832|1.404|1.74|1.94|1.72|1.36|1.28|1.36|1.864|1.392|1.22|1.58|2.308|2.32|2.048|3|3.4684|3.08|4.636|7.4|6.815|8.125|5.245|5.595|4.735|4.325|3.74|3.68|3.6107|3.205|3.9623|3.4846|3.315|3.12|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|18.26|15.06|14.7205|12.03|11.55|9.595|9.49|8.33|8.67|7.8|9.89|15.08|9.71|6.73|
2025-07-04 06:11:47|usamicro_0263|CNAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:48|usamicro_0264|SPHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:49|usamicro_0265|MSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.56|3.13|2.69|3|1.94|2.56|3|2.13|1.19|1.06|0.63|0.56|0.44|0.44|0.5|0.56|0.63|0.75|0.56|0.63|0.5|0.75|0.81|2.06|1.38|1.3|1.38|1.45|1.49|1.29|1.9|3.7|4.97|6.88|6.72|3.75|3.76|3.82|3.13|2.64|3.75|3.52|2.79|3.5|3.06|3.74|3.18|3.03|3.15|3.2|2.95|2.15|1.3|1.15|1.19|0.85|0.67|0.5|0.58|1.28|2.38|2.17|1.7|2.2518|1.98|2.42|2.02|1.5299|1.59|2.01|2.05|2.0409|1.73|1.65|1.67|1.88|1.9|2.08|1.78|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|0.7676|0.664|0.575|0.5302|0.5405|0.59|0.5659|0.5508|0.53|0.59|0.51|0.42|0.447|0.3404|
2025-07-04 06:11:55|usamicro_0266|RNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:56|usamicro_0267|CNFR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2523|9.812|9.02|6.57|6.66|8.09|7.35|7.2|7.2|6.1564|5.7|5.85|6.15|5.6132|3.06|4.52|4|3.81|4|3|2.728|2.87|2.65|3.8|2.8099|2.73|2.17|2.39|1.55|1.66|1.5399|1.62|1.62|1.15|1.09|1.113|0.77|0.97|1.12|0.683|0.7892|
2025-07-04 06:11:58|usamicro_0268|JASN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:59|usamicro_0269|VIVE|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|1.06|0.656|0.68|0.425|0.057|0.03|0.0017|0.0002|0.0002|0.0003|0.0004|0.0002|0.0002|0.0001|
2025-07-04 06:12:05|usamicro_0270|CLRO|price|0|||||||||||||||||||||||||||27.1875|26.25|31.89|20.625|20.64|18.282|15.015|16.875|22.5|22.5|33.282|19.6875|14.0625|13.125|17.8125|25.782|30|21.5625|15.9375|12.1875|9.8445|10.782|12.15|12.195|23.445|15.945|15.465|16.41|13.125|12.66|11.715|11.25|15.705|17.34|21.57|41.25|29.07|58.125|46.875|76.875|120|210|303.75|210|184.6875|176.25|157.5|159|272.4|250.2|246|220.95|51.15|66.75|13.95|33|30.6|57.75|98.25|82.5|69.75|60|46.8|55.5|36|35.85|54|52.5|53.85|65.1|97.2|70.5|108.75|81.3015|71.25|59.1|70.65|58.95|45|43.35|40.8|47.4|45.3|45|51.3|57.45|101.1|98.4|73.8|64.8|67.5|61.35|60.75|60.15|130.05|127.65|121.65|131.55|153.75|147.45|126.6|146.514|159.9|193.575|176.7|193.95|174|168|168.45|171|149.25|141.375|111.75|134.25|119.25|57.75|33|18.75|30.3|33.45|27.1575|24.9|25.2|30|34.35|34.05|54|41.1|35.25|19.35|13.689|8.1015|8.1015|22.8|22.65|12.4185|11.394|16.221|27.45|9.7515|9.285|11.736|8.3715|5.75|
2025-07-04 06:12:11|usamicro_0271|BSQR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:12|usamicro_0272|TST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:13|usamicro_0273|OBLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:14|usamicro_0274|FUV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:15|usamicro_0275|POLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.1101|56.5601|35.07|32.97|34.86|34.51|44.1|36.4|33.67|31.57|28.07|22.2824|16.66|8.6611|34.72|23.73|36.82|86.8001|66.7101|38.01|26.11|23.38|19.88|19.95|8.96|8.54|8.75|7.35|2.912|4.3495|2.8063|3.906|2.78|2.53|1.6901|
2025-07-04 06:12:18|usamicro_0276|CLIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|6.64|7.25|5.02|6.34|8.44|8.17|10.75|9.63|9.1|6.25|7.33|4.97|5.45|7.23|4.86|3.97|5.02|6|3.7|3.9|3.7|3.2354|3.9|2.225|1.8|1.75|1.07|0.94|1.02|1.21|0.75|0.3917|1.98|2.43|3.16|5.32|4.8|2.24|1.35|1.43|1.23|0.96|0.5403|0.8008|1.3|1.25|1.15|1.04|0.6451|0.71|1.11|0.8|0.5974|
2025-07-04 06:12:21|usamicro_0277|ENSV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.875|2.34|1.875|0.45|0.6|0.9|3.9|7.845|7.5|18.75|10.785|7.5|7.965|7.5|7.5|4.6875|9.375|5.625|6.5625|14.0625|16.875|23.25|12.75|9.6|11.7|9.3|4.65|5.1|7.5|12.75|9.6|14.25|10.5|14.85|16.5|34.5|43.2|51|116.25|81|70.8|71.25|54.75|43.2|38.85|55.65|48.75|31.95|29.25|42|23.4|9.3|10.65|13.5|14.775|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|2.7|1.96|1.29|1.63|0.475|0.3218|0.381|0.252|0.1934|0.2298|0.13|0.055|0.038|0.021|
2025-07-04 06:12:25|usamicro_0278|CVV|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.188|0.125|0.094|0.125|0.156|0.625|0.8|1.625|1.219|1.8125|1.625|1.5|1.8125|1.5625|1.5625|0.75|0.8125|1|0.781|0.75|1|2.875|2.562|3.375|3.875|4|3.19|2.08|2.76|2.55|2.15|1.6|1.69|1.2|1.01|1.38|1.3|1.55|1.4|1.01|1.37|5.25|2.08|3.76|2.91|3.91|2.84|3.44|5.7|5.97|5.25|4.8|3.95|3.0801|3.26|3.5|3.1|3.49|3.15|4.285|4.15|3.35|3.1|4.63|7.2|10.81|13.02|13.5|12.03|13.51|12.86|9.68|9.6|10.15|8.33|9.66|14.54|13.97|12.11|12.94|14.39|13.78|11.16|11|10.08|8.41|8.58|8.3601|8.68|10.38|11.07|11|11.62|9.13|6.66|6.15|3.55|3.93|3.65|3.3325|3.22|2.38|3.0808|3.06|3.63|4.35|4.5|4.58|4.13|4.48|3.95|5.2|5.51|13.3|7.37|6.6502|4.43|4.71|3.89|3.31|4.37|3.07|2.98|
2025-07-04 06:12:30|usamicro_0279|WHLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48383709.6985|49673941.9571|48464349.2146|48867546.7955|34191154.8536|34755631.4667|36609533.9433|37255456.4678|36771619.3708|33465399.2081|18466449.2016|17095577.4268|15321508.0712|13869996.7802|9515462.9074|12337845.9731|14111915.3287|13305520.1671|14031275.8126|9838020.972|12025367.848|10725055.6498|3769897.3807|3759817.4412|4334373.9938|957594.2544|1501910.9886|1592630.4442|1612790.3233|2005907.9646|828671.828|1622870.2628|3003821.9771|2771983.3681|3507818.9531|4868610.7884|3013901.9166|1814389.1137|2288146.2712|2348625.9083|1330552.0167|1542230.7466|1189432.8634|685435.8874|356829.859|29231.8246|16611.7403|11508.023|2522.8025|567.0006|23.1|3.36|
2025-07-04 06:12:33|usamicro_0280|FTNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:34|usamicro_0281|LEU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.25|386|347|340.75|372|256.25|175|118.75|115.75|106.25|107.75|215|210.75|160.75|179|160|220|156.5|150.5|137.75|175.5|163.25|210|211.25|219.25|259.25|242.25|407|366|279|298.75|301.25|296.25|241|318|406.25|549.5|256.25|225|92.5|152|135.25|112.25|120|133|117.25|96.25|144.25|119|129.75|150.5|110|83.5|40.25|28.5|26.5|24.75|19.375|13.25|9.2525|7.33|10.52|6.62|4.02|3.03|10.21|4.3|5.11|4.13|3.05|1.32|4.51|3.28|3.98|6.38|6.05|4.23|3.73|4.01|3.55|3.44|2.69|1.69|2.79|3.26|3.65|6.88|5.07|10.04|8.37|23.13|23.72|25.38|38.66|49.91|33.7|24.75|40.98|32.48|32.2|32.56|56.76|54.41|41.53|42.75|54.85|66.61|62.21|183.18|
2025-07-04 06:12:39|usamicro_0282|BHTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:40|usamicro_0283|BMRA|price|2|53|42|30|30|24|22|22|33|41|41|37|35|46|31|31|33|27|23|12|7|7|6|5.5|7|5|5|2.7504|2|2.5|1.5|1.5|1|2.5|4.5|18|20|14|10.5|11|8.5|10|9|9|8.7504|4.5|5.2504|3.5|10|8|17.504|15|17|17.504|37|28|24|25.504|21.504|18.504|18|15|9|11.504|7.752|20|18.25|32|25|12.5|10.5|6|5.5|7.12|5.12|5.6|5.36|4.48|2.4|2|1.76|3.6|3.6|3.52|4.8|4.4|3.6|3.12|3.44|3.52|3.76|3.76|3.84|3.2|4|3.6|4.96|6.4|12|12.32|11.2|8.4|7.92|4.8|4.08|5.552|3.36|3.04|3.52|3.52|3.2|3.12|3.92|3.6|3.6|3.8|6.112|5.52|5.68|6.72|9.2|7.12|7.2|6.8|5.84|6.8|7.28|7.6|6.568|7.44|6.088|7.2|8.832|12.8|23.2|16.88|19.68|20|21.2|27.52|36.32|32.56|28.8168|22.48|21.4672|18|22.56|24.16|22.4352|51.76|58.08|55.6|49.04|29.2|35.84|38.8|34.72|28|28.32|27.84|21.6|10.96|10.24|7.44|9.76|4.6448|3.52|3.116|5.8792|3.05||
2025-07-04 06:12:47|usamicro_0284|SAVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.6601|120.7501|101.5001|68.2501|56.0001|52.5001|63.1401|60.2001|54.7401|40.6|16.17|13.23|45.15|43.75|52.0801|42.35|58.8701|55.3701|51.0301|41.3|46.41|47.39|47.6|75.6701|55.5801|56.7001|63.5601|51.0301|60.8301|68.7401|76.0201|57.6801|53.0601|57.4001|42.14|29.82|36.26|35.42|36.96|43.89|39.97|44.03|45.5|68.0401|61.2501|34.3|26.88|24.57|32.55|37.03|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|64.99|43.67|39.98|26.61|46.18|37.73|23.46|24.74|16.95|27.76|20.42|19.98|28.485|2.35|1.65|1.99|
2025-07-04 06:12:52|usamicro_0285|OBCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:54|usamicro_0286|ZDGE|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|5.38|2.61|2.29|2.2|1.9|2.22|2.03|3.26|2.37|3.81|3.08|2.71|2.55|3.96|
2025-07-04 06:12:56|usamicro_0287|SDPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:58|usamicro_0288|RMED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:59|usamicro_0289|APDN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1800000||1800000|1800000|75600000|97200000|95400000|90000000|108000000|72000000|31320000|23400000|55800000|35640000|25920000|19080000|9720000|6480000|6156000|3960000|3168000|6840000|4140000|3060000|3492000|4320000|3600000|1620000|1296000|2214000|4284000|4860000|2592000|2448000|1620000|1800000|1839600|2124000|2124000|2052000|2340000|2142000|1800000|9720000|8280000|7848000|7639200|3675600|5940000|4752000|4489200|3456000|1830000|1620000|2142000|3150000|1794000|2160000|1974000|1823940|1230000|990000|582240|1560000|1020000|888000|777000|888000|215880|427500|366000|144000|59700|65100|114750|117000|83400|106500|101400|81150|73800|32550|15300|20100|18750|16500|19500|18450|9147|6420|359.85|696.3|132.825|26.4|4.515|
2025-07-04 06:13:03|usamicro_0290|EMAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:04|usamicro_0291|PZG|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|0.61|1.24|1.16|1.1999|1.01|0.9715|0.781|0.6911|0.6901|0.49|0.3|0.3817|0.329|0.3|0.282|0.368|0.4019|0.4184|0.4142|0.329|0.376|0.6007|
2025-07-04 06:13:07|usamicro_0292|BLPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:08|usamicro_0293|ONCS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:10|usamicro_0294|NXTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:11|usamicro_0295|AMTX|price|0.081807081807082|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.5|212.6|157.5|135|130|115.2|115|88.5|72.4|65|50|0.9|3|1.4|1.9|2|2|0.9|0.8|1.4|1.7|3.91|6.5|7.8|6.8|7.5|5.4|6|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|12.39|9.55|5.76|7.4|2.25|2.02|7.47|4.61|6.02|3.92|3.24|2.98|1.84|1.35|3.06|
2025-07-04 06:13:16|usamicro_0296|LPTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.6|83|66.3|53.347|60.5|81.8|87|80.4|21.4|18.7|16.5|14.1|11.2|15.8|20.9|19.3|21.2|18.4|16.8|35.1|30|18|12.3|9.07|4.331|3.1|3.05|1.41|4.43|2.78|1.77|2.7|2.95|0.3166|0.2616|
2025-07-04 06:13:19|usamicro_0297|APVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2283819.9709|1166958.5688|1112257.3859|939036.9733|984621.2924|1007413.452|1909982.97|1531633.1215|2370384.5928|2302008.1142|597154.5801|410258.8718|402828.6278|296298.0741|298349.3685|120473.5662|271879.5344|255599.3228|1134730.7515|918203.9366|759634.6752|506314.5821|242575.1535|197641.7693|113310.273|98006.8741|66423.2635|61539.2|45258.9884|10305.374|6137.6398|3004.403|381.0264|132.6821|96.2|22.4|3.46|
2025-07-04 06:13:22|usamicro_0298|DRAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:23|usamicro_0299|SAUC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:24|usamicro_0300|NVLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:25|usamicro_0301|NHLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:27|usamicro_0302|BIOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:28|usamicro_0303|XTNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360.0014|901.2036|1020.0041|424.8017|369.6015|242.401|261.601|271.2011|165.6007|193.2008|168.0007|98.4004|66.6003|71.6763|44.5802|97.2004|85.2003|55.5602|29.4001|49.6802|40.8002|43.2002|31.3201|29.4001|25.3213|13.8001|6.726|7.44|7.02|8.8956|6.4416|7.29|5.8|3.98|3.45|3.05|2.98|2.82|1.5949|0.653|1.04|0.79|1.15|2.33|1.61|1.14|0.6886|0.67|0.49|0.6618|0.6938|0.676|0.8317|1.13|1.14|1.11|0.6982|0.67|0.458|0.486|0.739|
2025-07-04 06:13:31|usamicro_0304|ASV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:32|usamicro_0305|TCON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1880|2808|2266|1878|1966|1284|898|1226|1030|850|445|630|650|470|520|430|124|274|152|92.5|46.8|34|39.2|101.4|200.2|155.4|136.4|80.2|50.4|55|39.6|33.8|28.8|36.2|7.106|3.82|3.66|8.202|1.43|0.105|0.0322|0.0322|0.0322|
2025-07-04 06:13:36|usamicro_0306|TRMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:36|usamicro_0307|NVFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|2.55|2.55|93.75|110|58.75|58|60|51.5|73.5|103.75|106.25|116.25|188.5|107.75|112.5|73.75|76.25|51|58.5|48|29.75|9.7525|45.0025|53|42.5|35|34.75|62.75|51.75|44|44|13.125|21|19.125|16.8|8.5945|4.25|8.9|7.95|10.85|18.15|15.05|10.55|9.7|7.7|3.999|3.474|2.1|3.275|2.05|2.66|1.63|1.5|1.63|1.5|0.5301|0.644|1.38|
2025-07-04 06:13:40|usamicro_0308|DMAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.976||23.6||||7|13.01|9.708|10.068||8.85|14.838|29.46|32.122|22.136|31.238|32.17|28.76|37.98|23.14|17.56|19.844|26.88|17.014|17.52|11.48|7.738|0.814|1.6|1.64|1.694|1.46|2.658|4.56|3.944|2.92|3.782|4.8|6.738|5|6.474|9.864|8.6|2.75|4.54|4.64|2.15|4.05|2.81|6.95|4.06|8.28|9.18|7.1|4.09|3.54|2.52|2.32|1.2|1.49|1.52|3.91|2.61|2.66|2.65|2.28|4.18|6.41|3.82|3.61|
2025-07-04 06:13:43|usamicro_0309|NETE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:44|usamicro_0310|HYRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:45|usamicro_0311|ADXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75000|33000|31350|39000|37500|21675|27000|31500|45000|33000|25500|13500|12750|6000|2415|3750|16500|26250|21750|27600|27000|17250|17985|17250|21450|21000|25350|20250|15000|9600|4755|13050|5700|6420|5268|5916|3864|3888|9564|15048|20712|19344|13836|11796|10104|12672|9048|9384|7716|5760|3480|2328|1884|948|228|579|180|28.4|55.608|44.4|46.96|34.688|29.016|67.408|38.48|40.392|12.08|9.76|3.25|2.85|1.075|1.4|1.11|0.92|0.67|0.6222|0.21|0.1011|0.027|0.03|0.0333|
2025-07-04 06:13:49|usamicro_0312|VTVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435.6|271.2|272.4|209.6|236|289.6|216.4|247.2|190.4|240|162|156.4|60.4|30.8|90.8|68.4|54|60.6|68|76.4|90|72|76|107.2|90.8|65.6|37.9|28.304|30.412|36|26.4|32|29.2|18.4|9.24|23.53|17.01|13.13|13.2|17.35|15.8|
2025-07-04 06:13:52|usamicro_0313|SYPR|price|0|||||||||||||||||||||||||||||||||||||||||||||40|40|36|24|21|18.5|23|10|10|12|8|4|5.252|5.752|15|11.252|9.75|8.5|7.375|5.9375|7.625|9.6563|9.9375|9|10.25|10.25|10.375|6.875|4|8|9.965|13.02|15.03|18.22|10.85|10.21|7.87|10.36|13.73|16.81|17|19.19|13.65|15.31|10.72|12.37|10.74|9.98|9.43|9.45|8.35|6.97|6.47|8.02|8.6|6.1|4.13|4.2|1.61|0.61|0.91|1.21|2.55|2.82|3.33|4.01|3.1|4.25|4.24|4.12|3.04|3.92|4.05|6.97|7.14|3.96|4.18|3.21|3.12|3.06|2.77|5.58|3.29|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|2.69|2.32|1.86|2.0482|1.97|2.04|1.9061|2.03|1.59|1.92|1.6|1.78|1.61|2.21|
2025-07-04 06:13:56|usamicro_0314|PIXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:57|usamicro_0315|XELB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1041.666|2656.2483|16666.656|8333.328|7812.495|5520.8298|4427.0805|4427.0805|1822.9155|677.0829|520.833|520.833|468.7497|468.7497|208.3332|208.3332|26.0417|12.5|5.2083|20.8333|5.2083|5.7292|5.7292|7.8125|5.7292|52.0833|78.1249|208.3332|62.5|0.05|7.1|25.6|32.5|32.5|15|55|49|100|28||||||88.5|83.6|74.1|55.5|54.1|44.4|39.5|20|27|37.5|27.5|32|24|23|11.4|17|13|19.8|16|5.517|10.6|7.6|11.2|18.4|22.4|16.5|12.3|15.9|12.5|9.871|7.285|6.6|12.8|12|14.5|7.702|6.311|7.4|4|3.03|1.86|
2025-07-04 06:14:02|usamicro_0316|GNPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188|344.4|90.8|41.404|65|48.6|34|10.4|106|139.2|124|190|162.8|138|108.8|52|92.8|56|56.8|40|37.2|29.604|14.94|8.7|2.71|1.97|0.371|0.8753|0.2711|0.223|
2025-07-04 06:14:04|usamicro_0317|HAIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:05|usamicro_0318|AXR|price|1||||||||||||||||||||||||||||6.75|7.25|8|4.37|4.37|4.75|4.75|4|5.38|6.5|5.62|4.75|5|5.87|7.12|9.88|9|7.75|7.38|7.75|7.25|6.25|6.88|6.13|5.38|4.88|4.63|5|4.5|3.63|4.75|6|6.44|8.63|6.75|7.56|6.19|5.75|6.38|4.75|4.63|5|5.06|5.63|4.68|3.9|4.7|4.66|8.55|8|8.3|8.13|8.01|9.4|12.4|15.7|15.74|17.31|19|17.1|23.39|24.3|27.78|26.22|28.57|46.75|37.37|71.6|102.15|60.26|41.2|37.38|45.12|52.15|49.4|30.11|27.75|18.59|12.59|12.17|13.7|14.5|11.97|9.99|12.83|10|8.94|7.46|6|7.77|6.12|6.5|9.96|9|10.03|8|7.23|5.44|5.72|3.87|3.76|5.11|5.15|4.4|3.92|4.45|5.61|7.391|7.04|6.01|6.88|7.1766|7.62|7.25|7.36|6.66|6.22|5.58|6.1|5.87|6.0973|4.84|4.46|6.51|8|10.7|13.42|14.02|12|12.86|14.1|12.1|13.615|13.9|18.01|16.69|20.38|20.284|25.46|30.41|30.36|22.55|21.98|
2025-07-04 06:14:11|usamicro_0319|MYO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373.8037|180.3018|122.4012|96.601|90.3009|61.2006|44.4004|35.4004|22.7926|21.7832|9.0031|3.7|3.85|4.46|6.865|13.03|11.12|11.74|7.3|3.82|1.645|1.69|0.44|0.75|0.481|1.13|5.01|3.57|3.04|3.71|6.44|5.36|2.36|
2025-07-04 06:14:13|usamicro_0320|LIFE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:15|usamicro_0321|AQB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.4|208.2|149.8|132.174|62.4|56|60.8|59.2|33.6|43.8|61|53.6|43.4|32.6|64.4|91|187.8|126.2|113.4|81.6|42.2|39.2|34.6|14.56|14|11.37|7.2|4.604|2.42|1.99|1.66|1.24|0.698|0.7001|0.8197|
2025-07-04 06:14:17|usamicro_0322|EVOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1690.5735|1121.049|1258.5701|1156.3293|791.9343|793.4463|1015.2081|753.126|368.6429|473.7638|678.2454|959.0477|302.4024|295.2024|439.2035|372.963|486.7239|331.2027|295.2024|364.3229|424.8034|331.2027|216.0017|80.8422|128.1754|233.2819|167.0413|509.7641|681.1254|368.6429|254.882|192.9615|188.6415|80.2806|70.4454|36.6001|23.2801|30.0001|25.4401|19.3201|12.36|12.6013|7.0416|6.018|4.81|4.86|2.79|2.76|
2025-07-04 06:14:20|usamicro_0323|NVUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:21|usamicro_0324|HLTH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:22|usamicro_0325|EVOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|22.126|5.625|7.125|9.75|9.5625|13.5|17|19|12|13|4.3125|6.125|11.2|2.04|1.58|2.4|0.54|0.52|2.21|5.8|6.54|23.618|26.6|16.54|9.48|6.16|8.98|5.352|5.74|3.86|4.22|4.02|2.52|1.98|2.34|3.94|4.52|3.4|5.96|3.92|4.54|3.08|1.6|2.62|5.2|6.95|6.25|6.9|7.2|7.5|8.32|7.24|7.15|6.35|7.45|5.59|5.5|6.16|5.96|6.34|6.63|9.61|9.74|9.01|8.56|9.16|9.37|8.82|8.96|6|5.5|5.74|5.17|4.35|4.1|4.85|5.15|4.85|4.7|4.8144|2.85|2.35|1.185|1.2|0.79|0.9195|0.8939|0.78|1.08|1.16|1.97|2.73|2.44|2.15|2.24|1.82|1.51|1.47|1.34|1.13|0.56|0.99|0.765|0.91|1.05|0.91|0.48|0.58|0.47|
2025-07-04 06:14:27|usamicro_0326|JRSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|6.81|6.49|6.03|7.3667|7.0212|7.6|5.86|5.0858|4.87|4.5701|5.96|5.9946|6.61|8.14|6.5|6.49|4.8|4.4|3.96|4.77|3.8415|3.05|3.0499|3.055|3|2.88|3.42|3.45|3.39|
2025-07-04 06:14:29|usamicro_0327|MOTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1500|1323|2136|1530|834|1170|1077|702|687|202.14|396|294|279.03|360|327|209.67|148.5|117.15|88.17|35.325|13.6665|13.5|10.0305|6.75|1.3|0.4161|0.06|0.0388|0.0001|0.0001|0.0003|
2025-07-04 06:14:31|usamicro_0328|FAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5984|6.9451|6.3752|6.5444|7.9601|4.452|4.7409|3.9091|4.5818|4.5|2.2091|3.1364|5.4455|5.4455|6.9|13.6727|9.62|10.32|7.36|7.86|7.35|5.4899|6.92|6.81|6.65|6.23|7.605|5.05|4.91|5.33|2.84|2.34|
2025-07-04 06:14:34|usamicro_0329|GEMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:35|usamicro_0330|DRIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5363.9571|4733.9621|4607.9631|5039.9597|3023.9758|3149.9748|1799.9856|208.7983|52.1816|95.3992|133.1989|115.1991|176.3626|86.37|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|6.79|6.35|16.6|12.44|19.65|21.95|13.04|12.88|6.28|5.63|4.09|3.72|3.91|3.71|3.25|1.69|1.52|1.17|1.065|0.695|0.623|0.67|
2025-07-04 06:14:38|usamicro_0331|CBLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:39|usamicro_0332|GNMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:39|usamicro_0333|HSGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:40|usamicro_0334|PDSB|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|6.35|3.9|3.08|9.21|5.85|5.27|5.1|5.08|3.85|3.01|3.37|1.71|1.26|1.6|
2025-07-04 06:14:43|usamicro_0335|ALRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:44|usamicro_0336|DLPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3059.9847|3059.9847|719.9964|44|44|44|44|44|284|320|196|208|176|100|124|80|42|32|40|28|60|64|52|16|32|32|16|8|36|24.04|40|24|17.6|12.08|18|21.6|13.6|80.44|120|110|135|129|85|100|85|80|34|36.4|24.1|10|16.5|10.7|8.2|5.5|6|9.501|6.837|7.52|25.05|17.6|23.66|16.16|10.78|6.33|5.56|3.72|4|3.98|3.6|3.08|2.8|1.955|1.3|1.07|1.05|1.15|
2025-07-04 06:14:47|usamicro_0337|PRTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:48|usamicro_0338|CAPR|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|5.11|3.87|5.76|3.36|4.4|4.94|5.92|4.8|6.79|4.64|5.08|14.01|11.61|9.25|
2025-07-04 06:14:52|usamicro_0339|TWMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:53|usamicro_0340|PLXP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:54|usamicro_0341|RWLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:55|usamicro_0342|YOGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:56|usamicro_0343|WISA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:57|usamicro_0344|SES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.14|9.9|9.95|9.12|4.26|4.9|3.17|2.75|2.41|2.2|1.81|1.66|1.27|0.7581|2.39|0.5433|0.9275|
2025-07-04 06:14:59|usamicro_0345|BOXL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319.2|231.536|162.4|214.8|123.6|49.2|117.6|114|75.6|42|21.12|33.872|58|66.4|96.4|99.2|91.6|53.6|49.6|29.32|23|11.2|14.8|11|9.75|5.5|3.55|3.21|2.32|2.0375|1.6|1.77|
2025-07-04 06:15:02|usamicro_0346|VLRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:03|usamicro_0347|VXRT|price|0|||||||||||||||||||||||||||||69.9599|90.4199|90.4199|62.0399|107.5799|84.4799|95.0399|218.4598|260.0397|238.9198|243.5398|185.4598|152.4598|210.5398|223.0798|218.4598|387.4196|416.4596|469.9195|494.9995|577.4994|619.0794|544.4995|709.4993|870.5391|626.9994|784.0792|577.4994|449.4596|437.5796|482.4595|225.0598|201.9598|199.9798|144.5399|177.5398|206.5798|185.4598|342.5397|305.5797|445.4996|482.4595|461.9995|305.5797|408.5396|524.0395|407.8796|681.1193|406.5596|354.4196|357.7196|409.1996|395.9996|452.7595|556.3794|838.8592|1026.959|938.5191|883.0791|966.899|823.6792|1005.179|864.5991|223.0798|372.2396|378.8396|381.4796|447.4796|350.4597|303.5997|267.9597|238.2598|265.3197|260.0397|307.5597|221.0998|244.1998|160.3798|236.9398|323.3997|362.9996|359.0396|316.7997|382.1396|383.4596|355.0796|110.8799|124.0799|122.7599|104.2799|116.8199|43.89|44.66|37.95|45.98|46.09|67.2101|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|5.04|3.5|2.18|0.9609|0.7567|0.73|0.754|0.5728|1.3|0.6673|0.849|0.6621|0.407|0.452|
2025-07-04 06:15:08|usamicro_0348|VVPR|price|0.55357142857143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55|45|40.9|35.7|31.505|20|14.747|15.3|14.435|12.8|13.628|12.6|12.4|7.4|8.167|18.7|68.5|105.9|87.7|65.7|47.9|19.7|13|11.8|5|4.224|3.565|6.201|2.0213|1.42|3.55|2.65|0.809|2.26|3.38|4.605|
2025-07-04 06:15:11|usamicro_0349|IFMK|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|0.0202|0.005|0.0112|0.0061|0.0104|0.0105|0.003|0.0009|0.0012|0.0006|0.0006|0.0001|0.0002|0.0001|0.0001|
2025-07-04 06:15:14|usamicro_0350|NBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||679282.8783|119441.0832|70439.6132|70439.6132|52064.0619|34913.5474|90040.2012|64620.6886|52064.0619|63701.911|65845.7254|70133.354|54792.8313|53595.3578|69824.0322|35526.0658|27685.8306|39813.6944|41957.5087|36138.5841|36444.8433|34607.2882|39201.176|40426.2128|53289.0987|34913.5474|34607.2882|26644.5493|22510.0503|19294.3288|20519.3656|20366.236|9490.9722|4397.8819|2584.705|3197.3459|4581.6374|4397.8819|4777.6433|3797.6139|5635.1691|3950.7435|3981.3694|3215.7215|2289.3487|1102.5331|1470.0441|2352.0706|799.214|738.5747|931.0279|1261.7879|900.402|771.8957|1081.5849|838.7827|820.7746|549.184|392.0118|240.7197|144.6768|50.0508|56.3508|25.8864|16.8003|9.5551|3.8928|2.28|0.4969|0.5766|0.648|0.58|
2025-07-04 06:15:17|usamicro_0351|SLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260400|210600|204600|174600|122700|112800|61500|111000|117600|72300|64500|67800|31200|24300|21000|9300|46500|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|3.43|2.49|7.06|8.02|11.84|9.65|5.99|7.14|2.34|2.19|2.27|1.18|1.59|1.82|1.22|1.07|1.19|1.21|0.98|1.2|2.19|
2025-07-04 06:15:21|usamicro_0352|CETX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4704|3234|8232|17640|11760|5292|14700|346920|294000|264600|111720|58800|29400|17640|164640|93374.4|161700|164640|141120|147000|115248|77792.4|52920|58800|57330|235200|323341.2|582120|426300|364560|282240|2234400|2075640|1540560|1211280|1811040|2322600|2910600|2116800|2028600|1769880|1640520|1716960|1234800|887880|371733.6|335285.832|134505|108045|90037.5|55125|130095|79380|108780|171255|105840|84525|60997.65|49200.9|19992|18397.05|9040.5|18438|15666|11445|11340|7412.9926|482.9995|312.8997|2.94|1.708|1.01|
2025-07-04 06:15:25|usamicro_0353|OGI|price|1.5915750915751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.608|3.9644|1.72|1.4|0.8776|2.56|3.7804|3.32|4.232|9.3004|7.92|7.36|6.822|10.2516|12.2544|15.612|20.08|16.6668|28.9424|31.4|16.52|10.16|6.44|6.88|5.16|4.88|10.48|10.92|10.68|8.16|5.6|4.6|4.2|4|2.0348|1.64|1.53|1.31|1.93|1.73|1.85|1.51|1.12|1.335||
2025-07-04 06:15:28|adr_usa_0002|ZNH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:29|adr_usa_0005|YY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:30|adr_usa_0006|YPF|price|0||||||||||||||||||||||||||||||||||||||||||21.75|25.37|26|23.75|23.88|25.25|21.38|19|18.88|17.88|21.63|20.13|22.5|22.88|25.25|26.5|30.75|36.81|34.19|34|30.06|26|27.94|31.56|38|38.94|36.94|35.5|38.81|31.75|29.94|28.95|23|16.5|19.75|18.05|10.52|10.5|12.17|18.78|26.6|26.8|37.02|39.79|39.01|41.5|44|52.6|55.7|68.7|51.99|52.83|40.51|43.71|47.95|42.19|45.2|38.8|43.15|43.9|47.66|48.43|46|24.9|30.55|38.1|43.75|43.5|38.91|38.99|50.37|44.54|45.05|34.21|34.68|28.41|12.35|13|14.55|14.29|14.76|20.13|32.96|31.16|32.68|36.99|26.47|27.45|27.43|15.23|15.72|17.88|19.2|18.22|16.5|24.28|21.9|22.28|22.91|21.62|13.58|15.45|13.39|14.01|18.21|9.25|11.58|4.17|5.75|3.57|4.7|4.11|4.68|4.66|3.82|4.83|3.26|6.21|9.19|10.98|14.89|12.25|17.19|19.8|20.12|21.21|42.51|35.04|31.45|
2025-07-04 06:15:35|adr_usa_0010|XTLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540|407.5|361|235|143|141.5|201.5|128|111|116.5|151.5|170.5|174.5|3|4|13|7.25|5.5|5.5|4|8.5|23.5|16|16|14.5|15.5|34.75|26.5|28|33.6|32.05|27.6|27.3|15.1995|17.895|13.55|10.75|10.65|11.7455|9.75|9.09|7.63|6|5.7|5.0875|3.05|2.42|3.001|2.66|2.48|1.88|2.04|1.8424|1.85|2.22|1.95|1.8929|1.296|0.98|1.41|2.1108|2.94|3.61|3.77|4.23|2.649|2.35|1.5861|1.3901|1.04|1.28|1.13|0.99|1.0101|2.62|2.43|2.44|2.07|1.17|1.14|
2025-07-04 06:15:39|adr_usa_0013|XNET|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|1.68|1.56|1.4|1.82|1.84|1.98|1.6|1.73|1.4871|1.705|1.83|2.06|4.45|4.41|
2025-07-04 06:15:42|adr_usa_0014|XIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.3|65|69.1|37.3|22.7|52.3|71|46.4|44.4|39.9|24.5|24.1|25|23.4|20.9|18.6|18.2|30|26.8|27.2|33.3|47.8|40.7|60.8|53.4|49.6|40.9|29.4|23.7|29.8|32.5|27.8|33.4|41.6|50|64|53.1|45.6|49|57.7|65.7|52.7|49.2|45.1|38.4|48.7|42.9|39.539|39.2|21.2|22.5|18.3|23|28|24.6|16.5|6.706|11|8.583|5.299|4.25|4.0143|3.6|2.9|2.81|2.73|2.68|4.01|2.27|2.61|1.55|
2025-07-04 06:15:48|adr_usa_0016|WUBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:49|adr_usa_0018|WNS|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|87.47|71.15|78.66|76.8|93.17|67.59|68.46|63.95|52.4|49.91|55.7|46.83|63.5|58.34|
2025-07-04 06:15:55|adr_usa_0019|WIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5418|8.6511|5.7581|4.8458|3.2086|6.0096|6.6756|5.1181|4.695|5.8934|5.4633|3.9977|4.8181|8.4447|6.9549|8.1776|9.3604|13.1275|10.7445|10.4583|10.604|13.0495|14.548|12.3418|13.0078|16.4523|16.7957|16.2546|14.8601|16.3795|10.6664|13.1639|9.9588|8.3458|6.9306|11.5614|18.6792|23.6326|24.257|22.3735|25.4086|26.5013|23.6396|22.1827|16.8408|17.656|18.6792|15.1064|15.2972|15.1411|17.1356|1.3275|1.9538|2.3513|2.4469|2.1488|2.2631|2.2013|2.5819|2.2669|2.2181|2.2031|2.3081|2.2313|1.8413|1.8019|1.8694|1.9125|2.1188|2.0513|1.9538|1.8375|1.995|1.905|2.05|2.175|1.85|1.9|1.285|1.63|2.415|2.79|3.23|3.925|4.705|4.815|4|2.66|2.49|2.29|2.235|2.325|2.6|2.755|2.975|2.935|3.25|3.63|3|3.07|
2025-07-04 06:15:59|adr_usa_0020|WF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0344|22.8833|26.2205|28.2466|37.543|35.052|51.1299|70.9502|69.2459|63.7992|72.9644|84.6206|91.6406|91.7717|79.8889|70.5808|56.3383|57.8042|42.3103|19.427|19.141|29.4027|46.9704|44.1148|52.5602|44.9085|43.3949|48.1503|45.3734|43.5618|28.8425|29.3669|41.4284|37.7694|35.8029|38.1985|39.9028|32.9067|41.2472|42.1077|40.1769|36.09|38.17|28.0765|25.4|26.0699|22.67|22.99|24.78|26.466|31.87|33.55|35.96|44.35|46.5|45.45|40.83|46.41|44.89|43.89|35.94|37.5|29.89|30.89|19.02|22.57|21.81|26.64|26.89|30.63|28.43|33.83|38.93|31.21|23.31|30.03|25.96|27.92|27.23|29.87|33.46|31.31|36.71|32.12|33.33|46.06|
2025-07-04 06:16:04|adr_usa_0021|WBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:05|adr_usa_0022|WBAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:06|adr_usa_0023|WB|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|25.35|23.85|16.22|19.5|19.22|13.5|12.24|10.48|9.5|7.72|10.08|9.54|9.91|9.81|
2025-07-04 06:16:09|adr_usa_0024|VOD|price|0||||||||||||||||||||||||||||2.2503|2.1699|2.3784|1.6676|1.8961|2.4638|2.155|2.6909|2.8539|2.239|2.5982|2.3857|2.6182|2.4061|2.8176|3.1527|3.6977|1.1935|1.1694|4.2577|4.5819|4.5138|5.161|5.5861|4.8027|5.1092|5.0247|4.6501|5.6379|6.0125|6.6079|7.3232|9.8955|14.1532|17.1847|15.4475|21.9533|25.5802|26.8404|32.3924|33.7208|37.8491|28.4413|25.2055|24.3948|18.4954|15.2255|14.9598|17.494|12.5551|9.2988|8.7402|12.3439|12.412|13.3862|13.7949|17.058|16.2814|15.0552|16.4244|18.6521|18.0934|16.5675|17.6915|14.626|14.2377|14.5102|15.5729|18.9245|18.2978|22.9097|24.7286|25.4235|20.1031|20.069|15.0552|13.9243|11.867|13.2772|15.3277|15.7296|15.8795|14.081|16.9013|18.0117|19.5853|18.2024|17.4803|19.0949|18.8496|19.197|19.415|17.1602|19.3469|19.5853|23.9656|26.7791|36.81|33.39|32.89|34.17|32.68|36.45|31.74|32.26|32.05|30.89|29.15|24.43|26.43|28.73|28.46|31.9|27.82|24.31|21.7|19.28|18.18|16.33|19.91|19.33|13.77|15.94|13.42|16.48|18.43|17.13|15.45|14.93|16.62|15.58|11.33|10.12|11.04|9.45|9.48|8.7|8.9|8.87|10.02|8.49|9.37|10.66|
2025-07-04 06:16:15|adr_usa_0025|VNET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|13.74|10.96|9.07|11.41|11.35|10.99|9|9.25|11.45|15.64|22.65|30|29.97|19.06|15.56|17.18|19.65|17.01|21.18|20.02|10.5|8.12|7.15|5.49|5.45|5.89|7.8|7.85|8.66|8.87|8.9|8.58|7.61|8.42|6.44|11.88|24.27|20.74|32.28|28.08|22.95|18.44|8.06|7.33|6.13|6.08|5.58|2.98|2.96|3.22|2.82|1.9|2.24|3|3.72|10.94|5.84|
2025-07-04 06:16:18|adr_usa_0026|VLRS|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|17.61|10.78|7.63|7.96|11.9|14.22|7.3|9.6|7.35|6.35|6.55|7.63|5.39|4.42|
2025-07-04 06:16:21|adr_usa_0027|VJET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:22|adr_usa_0028|VIV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|22.125|20.625|22.875|15.75|24.438|29.6875|18.5|15.625|13.375|12.8|11.3|8.17|13.2|15.01|11.96|7.8|9.2|9.3|11.53|12.5|15.73|16.95|14.87|17.52|19.43|19.14|20.43|19.88|20.4399|24.7|21.1|22.32|25.63|25.61|32.54|32.45|25.45|25.03|28.13|23.2|19.41|20.78|22.24|25.56|24.97|21.76|20.36|24.43|24.47|24.63|29.7|26.45|27.33|30.63|24.74|21.74|24.06|26.68|22.82|22.44|19.22|21.24|20.51|19.68|17.68|15.29|13.93|9.13|9.03|12.49|13.6|14.47|13.38|14.85|13.49|15.84|14.83|15.36|11.87|9.73|11.93|12.07|13.02|13.17|14.32|9.53|8.86|7.67|8.85|7.87|8.5|7.76|8.65|11.25|9.06|7.52|7.15|7.57|9.13|8.55|10.94|10.07|8.21|10.27|7.55|8.72|11.4|
2025-07-04 06:16:27|adr_usa_0030|VIPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.615|0.614|1.785|2.93|2.734|5.701|8.399|14.037|18.199|20.63|19.96|28.41|21.54|17.04|15.77|12.78|10.72|13.73|11.33|13.54|11.57|9.85|12.2|18.23|10.97|6.11|5.66|7.36|8.31|9.57|14.59|14.36|19.71|16.71|25.79|45.58|20|12.29|7.8|9.34|10.16|9.9|13.87|14.56|16.78|14.7|16.64|17.12|13.72|12.93|13.63|17.35|15.03|
2025-07-04 06:16:31|adr_usa_0035|VALE|price|0||||||||||||||||||||||||||||||2.345|1.785|2.0367|2.3108|2.2283|2.5025|2.1558|2.5583|3.035|2.8375|2.6683|2.8275|2.7733|2.8325|3.3158|3.4183|3.5633|3.915|3.64|3.6292|3.6908|4.0658|4.0775|4.2483|4.3383|4.5408|4.6875|4.6958|5.9067|5.3283|4.3125|4.5783|3.9375|4.0833|3.7758|4.5833|5.6042|5.9167|7.8958|5.9375|5.4375|4.9583|6.005|5.845|6.0542|5.25|6.525|2.2792|2.3058|1.8958|2.4092|2.2458|2.4717|3.4017|4.875|4.575|3.9625|5.6175|7.2525|7.9025|7.32|10.965|10.285|12.1325|12.02|10.78|14.87|18.495|22.275|33.93|32.67|34.64|35.82|19.15|12.11|13.3|17.63|23.13|29.03|32.19|24.35|31.27|34.57|33.35|31.95|22.8|21.45|23.33|19.85|17.9|20.96|17.29|13.15|15.61|15.25|13.83|13.23|11.01|8.18|5.65|5.89|4.2|3.29|4.21|5.06|5.5|7.62|9.5|8.75|10.07|12.23|12.72|12.82|14.84|13.19|13.06|13.44|11.5|13.2|8.29|10.31|10.58|16.76|17.38|22.81|13.95|14.02|19.99|14.63|13.32|16.97|15.78|13.42|13.4|15.86|12.19|11.17|11.68|8.87|9.98|9.71|
2025-07-04 06:16:36|adr_usa_0036|UN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:38|adr_usa_0037|UMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|8.25|9.8|9.14|4.92|9.35|9.69|7.16|3.8|3.39|3.69|3.75|4.75|4.96|4.89|4.24|3.64|3.4|3.26|4.13|3.47|3.26|3.19|2.98|3.05|3.43|3.31|3.47|3.42|3.63|3.14|3.1|1.75|1.91|2.53|2.37|3.78|3.8|3.75|3.22|2.7|3.08|2.73|2.55|1.95|1.95|2.66|2.11|2.05|2|1.81|2.17|2.11|1.99|2.08|2.42|2.03|2.18|2.41|2.01|1.62|1.93|2.05|1.95|1.85|1.8|1.98|1.97|2.52|2.47|2.59|2.99|2.57|1.78|1.88|2.08|2.09|2.72|2.16|2.58|4.73|8.16|8.89|9.15|11.53|11.42|9.56|7.97|5.85|6.78|8.6|8.65|6.91|7.82|7.98|8.91|8.73|6.53|6.55|8.18|
2025-07-04 06:16:43|adr_usa_0038|UL|price|0|1.5553|1.4483|1.5067|1.6185|1.6477|1.5067|1.463|1.5796|1.8372|1.8664|1.8033|2.5031|2.9891|3.2176|3.2516|4.107|5.2249|6.7656|6.4545|5.4825|5.5213|5.0547|4.8799|5.1325|5.5797|5.7546|6.3768|7.4267|6.9211|7.7765|7.2322|8.2821|8.3015|7.5239|8.5154|10.3817|9.6235|11.0816|11.5677|10.4983|11.2566|9.6235|9.8374|11.0039|9.5263|9.2541|10.9844|10.0878|11.0743|11.1787|11.0743|11.697|10.4866|11.1787|12.0431|13.4968|14.5012|16.0749|16.4298|19.1034|21.5948|23.9834|21.1522|27.9955|23.0185|20.6944|21.3542|16.8403|14.5139|13.9583|14.5833|19.2014|16.1167|19.1667|16.6667|18.4833|17.6111|20.2889|20.25|21.25|20.5833|17.8333|19.2444|20.8889|22.3889|22.1022|18.3444|21.9556|22.2222|21.5833|23.4556|22.2889|22.8167|22.54|24.81|27.82|30.07|32.26|31.67|37.42|33.72|28.41|27.21|23.02|18.93|23.5|28.68|31.9|29.28|26.73|29.1|30.88|30.62|32.39|31.19|33.52|33.05|33.73|36.52|38.72|42.24|40.45|38.58|41.2|42.78|45.31|41.9|40.48|41.71|42.96|40.78|43.12|45.18|47.91|47.4|40.7|49.34|54.12|57.96|55.34|55.56|55.28|54.97|52.25|57.72|61.97|60.1|57.17|50.57|54.88|61.68|60.36|55.83|58.5|54.22|53.79|45.57|45.83|43.84|50.35|51.93|52.13|49.4|48.48|50.19|54.99|64.96|56.7|59.55|61.17|
2025-07-04 06:16:49|adr_usa_0039|UGP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4063|1.4375|1.375|1.2425|1.4375|1.0475|1.1|0.9375|0.6625|0.9625|1.1625|0.9063|0.705|0.8413|0.86|1.1525|1.3025|1.5925|1.4812|1.2725|1.9937|2.4762|1.995|2.1938|2.155|1.7412|2.22|1.9663|2.2175|2.875|3.675|4.15|4.8412|4.33|4.3087|4.7538|3.1275|2.8112|2.945|3.9537|5.0213|5.8625|6.0537|5.9112|7.65|8.0775|8.475|9.065|7.915|8.6|10.845|11.34|11.155|11.14|12.69|11.97|12.295|11.825|12.045|11.8|10.56|9.535|10.1|10.51|8.36|7.625|9.64|11.005|10.945|10.37|11.365|11.765|11.91|11.365|10.81|5.92|4.63|6.77|5.975|5.24|4.47|6.26|2.43|3.39|3.42|4.53|3.82|3.76|2.7|2.64|3.03|2.35|2.19|2.42|2.73|3.93|3.67|5.42|5.72|3.91|3.88|2.63|3.08|3.28|
2025-07-04 06:16:54|adr_usa_0040|UBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.99|17.67|19|21.2|18.28|19.91|16.32|12.68|13.43|15.8|15.89|16.59|16.93|18.15|17.59|15.15|16.12|12.4|12.11|11.58|11.23|12.58|9.52|11.54|11.01|14.11|15.6|15.48|15.96|18.11|19.67|16.55|14.61|18.64|19.27|19.88|24.34|31.19|31.4|29.46|31.03|30.69|33.67|32.05|
2025-07-04 06:16:57|adr_usa_0042|TX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.85|28.46|22.46|22.75|26.1|27.28|29.05|31.42|38.63|36.12|40.9|17.64|8.53|7.44|17.89|26.73|34.68|41.34|35.49|33.06|43.07|35.74|29.03|21.52|17.67|24.28|20.8|19.46|22.67|20.29|21.94|24.35|29.68|30.21|27.99|24.34|17.56|17.63|19.49|11.71|12.05|18.13|19.39|18.89|24.51|26.42|25.1|30.35|31.77|31.41|36.45|29.99|27.18|27.22|21.82|19.32|21.98|11.7|15.12|18.53|30.2|39.31|33.97|44.24|42.81|44.36|36.6|28.93|30.96|39.25|39.6|39.69|43.23|41|36.98|34.35|29.04|31.61|30.1|
2025-07-04 06:17:01|adr_usa_0043|TV|price|0|||||||||||||||||||||||||||||||||||||||||||||||432.6563|309.5625|163.3125|198.6563|195|219.375|242.5313|299.8125|281.5313|249.8438|242.5313|296.1563|349.1768|377.208|357.0938|366.8438|4.8281|6.1719|7.8438|11.2031|9.9844|17.0625|17|17.2344|14.4219|11.2344|8.3525|10.0025|7.175|10.795|12.1275|9.345|6.3725|6.9825|6.2875|8.625|9.1475|9.965|11.835|11.3175|13.1825|15.125|14.7|15.5225|17.9275|20.125|19.9|19.31|21.26|27.01|29.8|27.61|24.17|23.77|24.24|23.62|21.87|14.94|13.64|17|18.59|20.76|21.02|17.41|18.92|25.93|24.53|24.6|18.39|21.06|21.08|21.48|23.51|26.58|26.61|24.84|27.95|30.26|33.29|34.31|33.88|34.06|33.01|38.82|26.02|27.21|27.46|26.04|25.69|20.89|25.94|24.37|24.67|18.67|15.96|18.95|17.74|12.58|11.06|8.44|9.78|11.73|5.8|5.24|6.18|8.24|8.86|14.28|10.98|9.37|11.7|8.18|5.38|4.56|5.29|5.13|3.05|3.34|3.2|2.77|2.56|1.68|1.75|2.19|
2025-07-04 06:17:07|adr_usa_0044|TTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:09|adr_usa_0045|TSU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:10|adr_usa_0046|TSM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|18.19|25.88|16.88|12.25|14.19|23.63|34|29.5|45|57|38.56|20.44|17.25|19.5|15.19|9.49|17.17|20.75|13|6.35|7.05|6.84|10.08|10.83|10.24|10.44|8.31|7.14|8.49|8.48|9.12|8.22|9.91|10.06|9.18|9.6|10.93|10.75|11.13|10.12|9.96|10.27|10.91|9.37|7.9|8.95|9.41|10.96|11.44|10.49|9.76|10.14|12.54|12.18|12.61|11.43|12.91|15.28|13.96|15.82|17.16|17.19|18.32|16.96|17.44|20.02|21.39|20.18|22.38|23.48|22.71|20.75|22.75|26.2|26.23|30.59|28.75|32.84|34.96|37.55|39.65|43.76|36.56|44.16|36.91|40.96|39.17|46.48|58.1|47.79|56.77|81.07|109.04|118.28|120.16|111.65|120.31|104.26|81.75|68.56|74.49|93.02|100.92|86.9|104|136.05|173.81|173.67|197.49|166|226.49|
2025-07-04 06:17:14|adr_usa_0048|TS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.844|4.482|5.102|5.476|6.594|6.572|6.34|8.64|9.666|12.572|16.02|24.492|22.654|35.6|37.09|36.12|49.14|42.72|47.91|48.95|44.86|45|74.5|49.04|20.19|21.23|27.41|36.53|42.85|44.26|35.31|37.58|48.37|46.11|44.53|29.43|36.91|40.53|31.79|43.22|41.66|40.96|39.71|48.77|43.28|42.67|46.69|46.95|30.37|28.08|27.2|25.27|24.25|24.38|27.31|25.5|35.91|31.6|29.84|29.07|32.03|35.8|35.67|32.97|21.51|28.55|26.1|22.33|22.69|10.83|13.31|11.25|16.12|22.05|21.71|18.98|21.08|29.86|26.84|26.88|35.63|29.63|28.44|32.16|35.52|39.08|30.66|29.3|37.93|39.19|35.7|
2025-07-04 06:17:18|adr_usa_0049|TRIB|price|0.041828040278854|||||||||||||||||||||||||||||||||||||||70|90|80|67.5|80|75|80|55|55|28.125|20.625|41.25|41.875|66.875|81.25|91.25|50|50|38.125|48.75|51.25|43.75|48.125|38.125|35|32.5|43.125|40|32.5|80|80|58.75|56.875|45|39.4|35.8|30|29.6|30.2|22.8|22.8|42.76|51|51.8|75.8|76|60.48|55.6|54.6|50.8|41|33.5|33.5|45.55|43|38.8|45.95|45.4|53.85|54|46|22.95|19.65|16.55|11.15|8.7|13.25|21.15|18.8|27.25|29.75|31.5|35.3|46.9|45.5|52.9|51.4|53.35|57.6|63.05|70.7|84.4|79.95|97.4|125|121.15|122.55|116.15|87|96.25|83.85|86.25|56.15|58.3|57.5|64.15|34.1|29.8|28.45|30.35|25.2|25.75|23.05|23.4|14.85|14.25|13.4|11|3.849|5.5|7.95|12.45|13.6|18.8|17.2|10.95|10.3|5.3|5.95|6.8|5.8|4.7|5.274|4.75|2.31|2.04|1.82|2.98|1.76|0.57|0.783|0.72|
2025-07-04 06:17:25|adr_usa_0050|TOUR|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|1.23|0.9277|1.74|3.54|2.44|1.5|0.915|0.91|1.05|0.6688|1.51|1.87|1.65|1.18|0.6468|0.721|0.91|1|0.9845|1.08|0.8168|
2025-07-04 06:17:28|adr_usa_0051|TOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:29|adr_usa_0052|TM|price|0|||||||||||||||||||||||||||||||||||||||||30.81|28.07|31.61|31.31|37.18|43.73|40.18|41.11|39.11|39.11|37.64|41.71|44.01|49.57|50.75|56.94|50.07|58.75|60.56|56.96|52.44|51.57|44.69|52.97|57.09|63.82|62.38|97.38|104|93.19|78.5|62.95|70.75|70.45|51.85|50.96|58.15|53|51.1|53|44.95|51.8|59.55|68.75|74.5|81.62|76.38|81.87|74.38|71.49|92.37|104.62|108.9|104.59|108.9|134.31|128.16|125.88|116.86|106.17|100.89|94|85.8|65.44|63.3|75.53|78.57|84.16|80.42|68.57|71.58|78.63|80.25|82.42|68.26|66.13|86.82|80.48|78.51|93.25|102.64|120.66|128.03|121.92|112.9|119.66|117.53|125.48|139.89|133.75|117.28|123.04|106.32|99.99|116.06|117.2|108.62|105.02|119.17|127.17|130.37|128.81|124.35|116.08|118.02|123.99|134.49|140.54|119.95|125.63|132.44|154.57|156.06|174.84|177.75|185.3|180.25|154.17|130.29|136.58|141.69|160.75|179.75|183.38|251.68|204.97|178.57|194.61|176.53|172.26|
2025-07-04 06:17:34|adr_usa_0053|TLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.5|12.625|15.44|14.875|15.565|17.25|15.065|16.25|11.19|5.53|4.905|2.905|1.47|3.28|3.19|6.22|3.47|5.5|4.75|3.47|3.125|2.065|2.325|2.785|2.795|2.9|4.175|4.4|3.715|4.245|4.07|5.6|6.815|8.21|8.425|7.775|8.845|10.51|9.37|10.425|10.405|11.93|15.155|16.05|18.08|22.8|21.57|21.55|24.41|21.005|20.97|16.125|14.89|12.505|12.85|14.99|17.85|19.975|17.88|17.115|20.645|17.8225|16.79|17.25|16.535|15.37|15.18|17.415|19.465|18.475|22.54|21.37|18.155|17.925|19.685|20.83|24.05|22.615|21.77|21.695|17.825|22.2|25.425|30.73|33.04|29.16|31.17|33.67|34.3|32.22|26.42|26.01|24.48|26.21|27.46|29.24|30.11|28.5|19.25|21.88|17.37|23.52|23.64|21.67|25.4|28.99|31.95|27.04|28.85|23.85|27.27|26.67|24.1|25.76|22.26|18.7|19.78|16.45|14.77|16.94|
2025-07-04 06:17:39|adr_usa_0054|TKC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||368.3642|227.4811|140.8832|64.7287|62.5004|16.1365|4.5|3.3068|2.3296|2.7727|3.4091|2.7046|3.6682|4.1137|5.7069|7.3819|6.5228|7.561|11.8777|10.6377|10.4637|11.3744|12.9427|14.0556|10.47|12.65|13.13|13.19|15.81|19.16|28.03|22.51|16.22|13.44|13.67|11.88|13.2|17.87|16.97|15.06|13.41|16.5|16.77|15.12|13.97|11.73|11.93|12.87|11.78|15.48|15.71|16.68|13.86|14.8|14.2|12.55|15.34|13.14|14.94|13.03|11.78|8.82|8.56|10.29|9.03|8.22|6.58|8.3|8.08|8.41|9.71|9.15|6.15|4.83|5.55|5.36|5.33|5.75|5.73|4.79|5.97|4.65|5.14|4.62|4.86|4.39|3.56|3.82|2.64|2.91|4.43|4.13|3.71|4.75|4.78|5.06|7.54|7.04|6.51|6.22|5.76|
2025-07-04 06:17:43|adr_usa_0055|TIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:44|adr_usa_0056|TI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:45|adr_usa_0057|TGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||10.7175|9.0324|9.2731|10.1109|10.1109|12.4027|11.5553|11.796|11.796|11.796|12.4027|12.0367|10.8331|10.7753|11.2568|11.0738|9.3887|9.7546|9.0324|9.0324|7.8865|8.8494|8.185|8.6665|7.2798|6.6828|7.222|6.4517|5.585|5.0651|1.6851|0.6067|1.0785|1.2615|2.0703|2.9851|3.0525|4.5258|5.171|3.8229|4.651|4.9495|5.3251|5.3443|6.3169|5.0747|4.8821|4.911|5.2962|7.6939|6.2784|7.7035|6.5769|5.7487|4.2466|3.3992|2.7925|1.9548|1.9259|2.157|3.014|2.8118|3.2162|3.0236|3.5918|5.4021|4.4391|3.6592|2.9851|2.8898|2.6962|1.7333|1.5407|1.6948|1.6081|1.6948|2.1185|2.0896|2.3111|2.6577|3.197|3.3703|5.1325|4.3525|3.794|5.8643|5.6236|6.4998|6.5769|8.6857|13.693|15.9944|19.5573|21.4061|19.5862|11.6901|13.9819|14.4441|12.6723|13.9241|8.1754|7.17|4.6|5.63|4.16|5.2|4.83|4.63|4.93|4.44|7.01|5.14|7.38|11.8|10.24|13.78|10.18|15.09|15.1|18.98|18.34|29.27|26.46|25.9|
2025-07-04 06:17:50|adr_usa_0058|TEVA|price|0|||||||||||||||||||||||||||||1.3438|1.4538|1.2188|1.4375|1.7188|1.5938|2.3588|2.3588|3.1088|2.9063|3.7338|5.485|5.6563|5.155|7.405|7.53|6.25|6|7.095|6.0475|7.5325|9.375|9.0325|11.595|9.625|9.47|11.595|12.5625|13.875|16.1875|13.9375|11.8275|10.6875|8.8125|9.47|10.1725|11.86|12.25|12.5775|17.9225|18.655|27.72|36.595|36.625|27.315|31.15|30.225|30.815|27.335|33.39|33.5|38.61|41.65|56.9|57.2|56.71|63.37|67.18|25.95|29.86|30.99|31.14|33.42|43.01|41.18|31.59|34.09|31.08|37.43|41.25|44.47|46.48|46.19|45.8|45.79|42.57|45.05|49.34|50.56|56.18|63.08|51.99|52.75|52.13|50.17|48.22|37.22|40.36|45.06|39.44|41.41|37.34|39.68|39.2|37.78|40.08|52.84|52.42|53.75|57.51|62.3|59.1|56.46|65.64|53.51|50.23|46.01|36.25|32.09|33.22|17.6|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|9.39|7.52|8.07|9.12|8.85|7.53|10.2|10.44|14.11|16.25|18.02|22.04|15.37|16.76|
2025-07-04 06:17:56|adr_usa_0059|TEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||25.875|21.625|22.75|20.875|23.75|20.75|23.44|20.19|20.19|23|26.25|30.44|35.75|35.81|29.81|29.75|27.5|27.44|26.75|26.69|34.25|34.75|27.5|21.63|15.69|15.6|15.45|8.69|6.52|2.86|0.65|0.82|2.25|3.74|6.5|6.43|8.75|10.65|9.04|10.92|10.96|12.26|11.94|12.91|12.89|13.54|11.6|13.75|20.01|21.34|24.92|24.55|22.25|21.18|14.25|12.25|7.6|7.75|12.83|15.99|16.82|18.74|16.43|21.18|24.89|24.8|26.06|18.63|17.88|17.72|11.81|10.01|11.38|14.51|14.88|17.95|17.24|19.07|23.55|20.3|19.35|22.71|17.99|14.56|16.07|17.89|18.33|18.3|18.17|22.19|25.34|30.84|36.63|31.33|17.74|17.42|15.56|14.6|17.67|10|11.35|9.22|8.95|6.54|6.56|5.52|5.32|4.95|5.1|6.01|4.55|4.01|5.45|4.99|6.09|4.79|7.15|7.95|7.23|7.54|12.59|10.19|8.83|
2025-07-04 06:18:01|adr_usa_0060|TEF|price|0||||||||||||||||||||||||||||||||||||||||||||4.7922|4|4.4722|4.5|3.9033|4.1667|4.3056|4.57|4.6533|5.2778|6.1256|6.1811|7.6944|7.9722|9.5833|10.4589|10.1178|14.6944|15.4511|11.8667|15.0422|14.1944|16.3478|16|26.27|24.7933|21.3533|19.8133|16.6667|15.9667|12.4133|11.3167|13.36|11.0367|8.2833|7.4467|8.8567|9.35|11.5233|11.8167|14.73|15.18|14.8767|14.9967|18.8333|17.3233|16.3|16.44|15.0067|15.6567|16.58|17.27|21.25|22.1333|22.2533|27.9367|32.53|28.8367|26.5267|23.83|22.4633|19.8733|22.63|27.6367|27.84|23.7|18.51|24.7167|22.8067|25.22|24.49|19.12|17.19|16.41|13.1|13.28|13.49|13.51|12.81|15.48|16.34|15.79|17.16|15.37|14.21|14.35|14.2|12.04|11.06|11.13|9.48|10.08|9.2|11.19|10.39|10.79|9.68|9.87|8.53|7.86|8.46|8.36|8.29|7.6|6.97|4.57|4.82|3.44|4.04|4.53|4.7|4.71|4.24|4.8|5.13|3.24|3.57|4.28|4.03|4.07|3.9|4.41|4.21|4.86|4.02|4.66|5.23|
2025-07-04 06:18:07|adr_usa_0061|TEDU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:08|adr_usa_0066|STM|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.7917|4.9583|6.7717|8.105|6.7083|6.0417|5.98|7.8967|11.6667|11|13.3333|15.6467|10.1767|12.9267|11.6467|7.4783|13.01|16.1883|23.1033|24.6867|50.48|62.3967|64.19|47.75|42.81|34.17|33.49|21.49|31.67|33.92|24.33|13.53|19.51|18.9|20.79|24.05|27.01|23.6|22.01|17.28|19.32|16.66|15.94|17.28|18|18.39|16.07|17.26|18.4|19.2|19.19|16.75|14.3|10.66|10.33|10.18|6.65|4.96|7.51|9.43|9.27|9.86|7.91|7.63|10.44|12.42|9.96|6.5|5.93|8.19|5.44|5.4|7.24|7.71|8.99|9.2|8|9.24|8.89|7.69|7.47|9.27|8.12|6.82|6.66|5.58|5.89|8.15|11.35|15.46|14.38|19.42|21.84|22.29|22.12|18.34|13.88|14.85|17.62|19.34|26.91|21.37|27.41|30.69|37.12|38.33|36.38|43.63|48.88|43.22|31.47|30.94|35.57|53.49|49.99|43.16|50.13|43.24|39.28|29.73|24.97|21.96|30.41|
2025-07-04 06:18:12|adr_usa_0068|SSLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:14|adr_usa_0069|SSL|price|0|3.8438|3.9063|3.75|3.6875|4.0313|3.625|2.7813|2.625|2.9688|3.25|2.5625|2.4063|2.1563|1.625|1.6875|2|3.625|3.4375|4.0625|2.4063|2.4375|2|1.625|1.9375|3|3.1875|2.9375|3.5|3.125|2.9375|3.625|3.9375|3.625|4.125|5.125|5.625|5.1875|5.125|4|3.25|4.0625|4.125|4.375|4.25|4.375|5.125|8.5|8.5|9.688|9.625|8.25|8.063|9.625|10.75|11.75|11.625|10.375|13|13.75|10.563|8.125|5.938|4.25|4|4.875|7.25|7.75|8.375|6.5|6.625|8|6.5|8.375|9.07|8.15|8.85|11.21|10.401|11.4|12.45|11.29|11.28|12.05|14.49|15.54|15.73|18.72|21.68|23.85|26.98|38.69|35.64|37.83|38.64|32.89|36.9|33.05|37.54|42.99|49.47|48.39|58.94|42.49|30.33|28.95|34.82|38.12|39.94|41.27|35.27|44.79|52.05|57.95|52.89|40.6|47.4|48.64|42.45|44.58|43.29|44.34|43.31|47.79|49.45|55.88|59.12|54.49|37.97|34.04|37.06|27.82|26.82|29.54|27.12|27.32|28.59|29.4|27.95|27.53|34.21|34.03|36.54|38.64|29.29|30.94|24.85|17.01|21.61|2.01|7.71|7.6|8.86|14.49|15.33|18.84|16.4|24.18|23.06|15.75|15.71|13.65|12.38|13.67|9.94|7.81|7.61|6.76|4.56|4.23|4.42|
2025-07-04 06:18:20|adr_usa_0070|SQNS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.6|137.9|68|25|28.4|21.9|17.9|25.7|15.5|15|24.3|19.8|30.1|17.7|20.2|12.4|16|15.9|10.2|19.7|29.3|18.6|17.6|18.2|26.4|37|34.2|18.6|15.6|20.5|14.5|7.608|11.3|8.874|9.9|7.4|9.425|15.225|15.45|15.65|16.025|15.275|11.65|11.8|7.9|6.7375|9.825|7|5.525|5.375|7.125|7|1.2065|1.2297|2.5|3.17|2.22|1.67|
2025-07-04 06:18:24|adr_usa_0071|SQM|price|0|||||||||||||||||||||||||||||||||||||||||||2.356|2.764|2.975|2.963|3.338|2.913|3|4.725|4.375|4.7|5.225|5.425|5.588|5.413|5.763|6.613|5.9|4.4|4.4|3.35|2.913|3.369|3.2|3.538|2.963|3.156|2.725|2.225|2.081|2.1|2.14|1.969|1.695|2.332|2.35|2.218|1.91|2.17|2.366|2.809|3.999|4.157|4.095|4.09|4.82|6.19|8.055|10|12.624|10.92|11.35|10.414|11.51|13.557|14.6|17.204|17.288|17.675|233.8|46.6|25.21|24.39|26.56|36.19|39.13|37.57|37.39|32.61|48.24|58.42|55.26|64.72|47.81|53.85|58.67|55.67|61.64|57.64|55.45|40.4|30.55|25.88|31.74|29.31|26.14|23.88|18.25|16.02|14.54|19.01|20.55|24.72|26.9|28.65|34.37|33.02|55.66|59.37|49.15|48.05|45.72|38.3|38.44|31.11|27.79|26.69|22.55|26.07|32.42|49.09|53.07|47.33|53.72|50.43|85.6|83.53|90.75|79.84|81.06|72.62|59.67|60.22|49.16|40.75|41.68|36.36|39.73|35.27|
2025-07-04 06:18:28|adr_usa_0073|SOL|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|6.26|4.75|5.17|4.52|4.13|3.79|3.04|2.77|1.96|1.51|2.23|2.01|1.66|1.87|
2025-07-04 06:18:32|adr_usa_0074|SNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.53|26.45|30.45|26.05|32.7|30.8|36.81|32.71|31.96|35.96|39.24|42.23|42.39|40.63|44.48|45.58|45.61|44.07|45.5|42.93|40.82|42.38|46.71|37.16|32.32|32.87|30.9|27.93|33.17|36.75|39.42|37.24|30.78|33.73|32.3|34.66|37.78|33.35|35.71|38.8|36.65|44.2|47.63|50.15|53.4|50.32|50.86|51.75|54.4|55.85|46.81|49.97|49.07|46.7|42.51|39.94|39.79|38.15|38.86|45.35|48.31|49.79|43.03|39.96|39.44|44.84|42.32|44.28|44.15|46.26|50.55|42.44|52.47|50.5|47.81|49.11|52.3|47.9|49.56|51.42|49.49|37.22|47.16|54.19|53.1|52.97|48.21|49.54|46.85|57.65|47.71|57.79|48.37|
2025-07-04 06:18:36|adr_usa_0075|SNP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:37|adr_usa_0076|SNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.912|6.738|5.926|7.226|8.088|9.226|8.82|10.502|10.14|12.16|11.75|11.29|12.072|12.28|12.47|11.6|13.32|16.768|20.216|22.108|18.54|20.704|18.808|19.764|16.984|18.54|17.844|15.412|18.332|20.932|25.392|24.812|24.496|22.968|26.396|21.9|21.236|12.92|12.5|14.904|18.012|20.5|20.024|18.8|18.16|21.02|22.564|21.664|17.876|19.26|20.2|19.996|22.048|22.16|23.092|22.436|24.968|28.696|30.592|35.712|33.676|36.74|34.17|33.95|35|35.6|33.32|34.32|32.78|30.08|30.93|34.85|36.4|35.01|38.15|37.53|37.09|37.38|40.11|43.54|48.13|48.07|35.87|38.12|39.1|42.17|37.9|43.44|34.34|34.62|31.9|27.92|23.22|26.89|27.91|32.25|24.77|27.28|25.36|24.78|31.14|24.58|28.37|30.63|
2025-07-04 06:18:41|adr_usa_0077|SNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:42|adr_usa_0078|SMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.92|50.05|46.9265|45.1864|43.7352|45.28|45.8291|45.7803|43.936|46.5|46.19|46.2798|46.8449|45.975|45.405|44.33|
2025-07-04 06:18:44|adr_usa_0079|SMFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.34|11.32|14.5|13.9|13.5|17.8|21.5|21.4|21.4|19.5|20.6|18.2|19.12|15.42|14.82|13.5|16.06|12.3|8.34|6.96|8.44|6.68|6.14|6.68|5.76|5.94|6.88|6.31|5.83|5.57|5.53|6.85|6.43|6.46|6.98|8.15|8.71|9.97|10.21|8.16|8.73|8.2|7.11|7.93|8.44|7.55|7.46|6.07|6.15|6.86|7.95|7.54|7.69|7.83|8.77|8.47|8.03|8.08|6.42|7.03|6.97|6.87|7.48|4.61|5.66|5.76|6.18|7.61|6.98|7.15|6.82|6.98|6.03|6.05|8.06|7.98|8.4|10.28|9.48|11.54|12.97|12.47|14.31|16.19|15.17|
2025-07-04 06:18:48|adr_usa_0080|SKM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8042|22.7889|19.4003|15.4438|15.1623|13.5607|10.0879|12.3205|8.6341|10.9606|16.2848|19.4818|27.1746|16.4846|63.183|64.2121|59.7872|42.1906|38.7948|24.9933|27.8252|30.3608|35.5965|40.503|40.8158|34.9544|35.152|22.4248|31.0523|29.3729|30.7065|35.0697|34.5593|32.0237|36.6338|32.4683|33.5878|35.9588|33.4067|38.8401|38.5602|38.9059|43.5983|38.5602|45.0308|48.9|49.1305|35.5801|34.197|30.9864|29.9327|25.4379|24.9439|28.7308|26.7715|28.418|24.2524|28.7637|30.6736|30.97|30.7889|23.1657|22.4084|22.9023|19.9222|23.9396|26.0635|29.4223|33.4726|37.3747|40.5359|37.1607|42.7093|49.9537|44.471|44.8003|40.8158|40.1737|33.1762|33.2092|34.444|37.2101|34.4111|41.4579|42.2647|40.4865|45.9528|39.795|38.3955|45.9034|44.1252|40.3219|40.75|36.5515|38.0498|26.788|31.8097|36.9137|40.3054|44.8332|51.7154|49.5585|26.67|25.63|22.32|19.26|20.59|20.51|19.51|21.46|21.4|21.56|20.93|23.77|21.04|21.26|23.35|
2025-07-04 06:18:52|adr_usa_0081|SIMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|13.89|12.15|12.9|14.25|16.38|15.81|26.25|24.99|23.33|17.73|13.09|15.73|5.05|2.67|2.86|3.79|3.55|3.38|3.76|5.17|5.54|4.14|7.51|10.47|12.5|21.48|21.13|13.84|16.1|14.1|13.15|10.66|11.51|14.12|17.11|19.48|26.96|23.77|27.71|33.7|25.4|32.9|36.31|44.72|50.36|44.62|43.86|49.79|44.7|52.77|46.64|53.51|53.88|35.01|40.07|41.53|33.54|50.24|30.96|48.02|38.04|45.71|62.92|63.95|73.01|93.08|71.84|83.7|70.04|63.95|64.91|74.22|51.21|60.97|78.15|80.31|55.86|54.86|55.8|75.17|
2025-07-04 06:18:56|adr_usa_0082|SIM|price|0||||||||||||||||||||||||||||||||||||||||||13.38|16.25|33|26.75|19.38|28|15.13|5.38|9.88|9.25|6.25|4.625|5|4.25|3.125|3.375|3.625|7|4.625|4.9375|2.9375|1.5|1.3125|2.375|2.375|1.375|4.625|5|3.625|3.3125|2|1.8|1.5|1.1|1.26|1.3|1.55|0.98|0.9|1.4|1.25|1.55|3.19|3.28|3.15|3.9|7.7|4.55|4.1|4.45|3.96|7.03|7.74|14.16|14.37|12.33|12.48|10.44|10.35|11.13|16.88|8.88|4.95|4.3|7.05|8.15|8.4|8.65|7.19|7.28|7.83|8.5|7.54|6.12|7.1|9.37|9.44|12.086|14.3|14.22|13.48|11.93|12.26|11.43|13.95|13.35|9.88|8.14|8.72|7.376|6.682|8.15|7.4899|9.26|14.3535|12.92|10.73|10.27|9.35|9.1|9.49|9.03|9.6|8.59|8.11|9.31|10.16|7.09|6.15|7.02|12.7999|11.75|28.805|24.04|27|29.3|30.3|29.45|33.8|34.81|35|32.25|31.17|32.25|30.4|27.67|27.15|26.21|27|
2025-07-04 06:19:01|adr_usa_0083|SIFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.4995|929.9981|1286.8774|533.9989|325.4393|86.8798|72.7199|81.1198|25.2|36.4799|37.1999|12.48|6.42|14.16|22.5|36.8399|35.7599|31.0799|42.2399|39.2399|33.9599|35.6999|26.0399|28.1999|32.8799|64.5599|79.4398|59.8799|55.0199|57.1799|51.7799|52.9199|50.9999|31.6799|26.7599|23.04|10.68|9.12|6.18|10.38|13.2|10.32|10.14|8.04|17.76|13.56|21.54|27.6599|23.94|24.12|19.5|14.46|13.8|11.64|11.76|10.5|10.86|12.72|12.48|13.44|11.82|7.98|7.74|9|6.3|5.91|7.62|6.6|6.12|4.38|5.4|4.2612|8.04|10.7346|12.36|11.1|9.0696|8.94|9.7914|8.22|8.46|7.38|4.5006|4.671|6.12|7.62|21.18|21.72|20.28|19.38|17.94|11.7|10.26|6.909|7.56|11.28|10.98|11.19|7.56|2.64|2.16|2.86|4.28|4.59|
2025-07-04 06:19:05|adr_usa_0084|SID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.0272|0.9583|1.1042|0.8333|1.2292|1.0313|0.8855|1.1562|1.4896|1.375|1.5833|1.0755|1.2448|1.0208|0.6875|0.9375|0.6823|1.0937|1.0729|1.5312|1.4635|1.2838|1.3125|1.3437|0.9042|0.7667|0.4167|0.6717|0.7542|0.66|0.3396|0.5975|0.8|1.0337|1.48|2.2333|2.8417|2.0267|2.5883|3.1867|4.0167|2.6917|3.87|3.5667|5.2367|5.3667|4.7383|4.9967|7.14|8.62|11.7533|14.9283|17.995|22.205|10.63|6.405|7.42|11.175|15.3|15.965|19.965|14.69|17.67|16.67|16.66|12.46|7.94|8.18|9.46|5.67|5.63|5.9|4.48|2.77|4.275|6.2|4.36|4.26|3.55|2.08|1.68|1.65|0.9583|0.9759|1.97|2.45|2.76|3.23|2.92|2.15|2.96|2.45|2.63|2.02|2.28|2.19|4.11|4.31|3.16|3.45|1.31|1.96|2.94|5.95|6.7|8.78|5.26|4.44|5.42|2.93|2.38|2.76|3.07|2.59|2.39|3.93|3.13|2.3|2.39|1.44|1.67|1.4|
2025-07-04 06:19:09|adr_usa_0086|SHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:11|adr_usa_0087|SHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|15.9|18.3|14.08|17.325|20.795|25.63|26.575|33.755|41.475|42.06|44.1|45.905|52.425|57.95|63.5|62.625|57.065|47.435|43.84|39.99|23.25|19.84|24.98|40.175|37.605|37.99|36.815|38.36|45.745|43.38|47.815|35.7|35.005|39.295|33.32|34.46|36.08|34.34|31.26|42.34|44.38|40.7|45.91|49.81|43.01|39.21|36.76|33.97|34.76|36.05|31.9|35.32|39.78|42.8|42.83|45.05|46.74|41.81|39.45|37.62|35.84|38.38|38.63|35.88|39.62|18.54|24.45|24.18|30.52|31.69|36.18|31.66|31.95|32.19|29.77|26.16|29.51|27|26.81|28.27|30.26|36.3|34.21|42.64|34.26|32.34|44.4|
2025-07-04 06:19:16|adr_usa_0088|SFUN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:17|adr_usa_0089|SBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.3783|0.7917|1.02|0.9367|1.4333|1.9167|2.2333|2.0233|1.7283|1.9717|2.4383|2.1233|2.4833|2.7917|2.8433|3.3117|3.6333|4.7433|5.7833|5.6433|7.3517|8.3217|8.185|7.565|8.4317|5.1883|3.745|3.6633|4.635|6.3217|6.285|6.1333|6.82|7.255|8.7083|9.5567|9.8167|8|9.015|12.7633|12.4633|13.2767|14.02|15.2833|10.02|9.59|11.24|8.96|10.76|8.11|6.29|5.42|5.19|3.66|4.44|6.54|8.22|9.19|7.89|10.17|9.27|10.28|10.29|10.32|6.38|6.1|7.81|10.58|12.28|11.6|14.48|7.79|11.35|8.26|8.44|7.2|7.6|6.95|6.98|9.35|7.76|8.07|10.87|9.62|11.53|11.63|14.79|16.67|13.27|16.56|14.35|17.98|20.76|
2025-07-04 06:19:23|adr_usa_0090|SBGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:25|adr_usa_0091|SAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.813|12.094|12.5|14.188|11.625|14.125|17.313|22.188|26.563|35.75|56.625|38.9375|36.0625|26.3125|34.625|37.75|52.0624|59.7499|46.9375|61.5|33.6875|28.99|35.09|25.92|31.93|37.2|24.29|11.25|19.5|18.96|29.22|30.41|41.56|39.31|41.81|38.95|44.21|40.08|43.3|43.33|45.07|54.32|52.52|49.5|53.1|44.65|51.07|58.67|51.05|49.57|52.11|53.43|36.22|35.29|40.19|48.87|46.81|48.17|44.3|49.31|50.61|61.36|60.65|50.62|52.95|69.82|59.36|71.33|80.38|80.54|72.83|73.92|87.14|81.31|77|72.16|69.65|72.17|70.23|64.79|79.1|80.42|75.02|91.41|86.43|98.17|104.67|109.65|112.36|105.16|115.66|123|99.55|115.46|136.8|117.87|133.99|110.5|140|155.81|130.39|122.79|140.46|135.04|140.11|110.96|90.72|81.25|103.19|126.55|136.81|129.32|154.59|195.03|201.71|229.1|246.21|268.44|304.1|
2025-07-04 06:19:30|adr_usa_0092|SAN|price|0||||||||||||||||||4.1497|4.091|3.8757|4.042|4.6194|4.3062|4.6977|4.4825|3.954|4.3258|4.2279|2.7795|3.8463|2.9949|3.6702|4.1692|3.5722|3.8365|3.3667|3.4646|3.7288|2.8382|3.0046|3.3569|3.5038|3.9833|3.6506|3.6506|2.7991|3.0438|2.9948|2.7801|3.083|3.2593|3.8563|3.7001|3.6311|4.1007|4.9718|5.3245|7.267|7.6925|7.6494|11.5241|11.9058|7.2773|9.4635|9.6432|10.1823|9.8828|11.2005|10.2422|9.9427|10.4818|10.1224|8.6921|8.8071|7.2258|7.9542|7.8775|7.4654|4.9642|6.7563|6.095|8.4525|8.1554|11.5096|10.5225|10.0625|9.3725|11.8546|11.6533|11.0975|12.6213|12.6404|14.0013|14.0108|15.1321|17.8825|17.0871|17.6142|18.5054|20.6425|19.1092|17.4321|14.3942|9.0946|6.6125|11.5958|15.4771|15.755|12.7171|10.0625|12.1325|10.2063|11.2221|11.0304|7.705|7.2067|7.3504|6.2867|7.1492|7.8296|6.5263|6.2004|7.8296|8.6921|9.1808|9.9858|9.1042|7.9829|7.1396|6.7179|5.06|4.6671|4.1783|3.7567|4.2263|4.9642|5.8171|6.4113|6.6508|6.2675|6.2771|5.1175|4.7917|4.2933|4.4371|4.3892|3.8525|3.9675|2.2521|2.3096|1.7729|3.05|3.43|3.91|3.62|3.29|3.38|2.8|2.32|2.95|3.69|3.71|3.76|4.14|4.84|4.63|5.1|4.56|6.7|8.3|
2025-07-04 06:19:36|adr_usa_0093|RYAAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3913|1.54|1.2887|1.8974|1.8272|1.7564|1.9359|2.0897|2.7179|2.3528|2.8272|4.7056|3.7436|3.9487|5.7118|4.5641|5.3282|4.2021|6.5744|6.1559|7.1528|6.9518|8.0328|8.5415|9.2144|8.2974|10.3918|7.0133|6.7241|5.9897|8.359|8.9785|9.1979|9.3395|11.4851|11.2205|10.8144|12.9826|16.7179|18.3754|15.4872|17.0297|16.1805|11.6021|11.7621|9.2021|11.9303|9.481|11.6472|11.9138|10.999|11.1467|11.1138|12.64|12.6195|11.4051|12.0369|10.5641|11.4297|14.8841|12.4718|13.2308|14.0636|17.1405|21.1405|20.4062|19.2533|24.1272|22.8923|23.1508|29.239|27.3928|29.2718|32.1231|34.584|34.328|27.816|30.012|33.304|33.192|43.044|42.168|41.676|49.14|45.692|38.416|28.536|29.976|25.656|26.552|35.044|21.236|26.536|32.704|43.992|46|43.284|44.024|40.932|34.848|26.9|23.368|29.904|37.716|44.24|38.884|53.344|58.236|46.576|45.18|43.59|42.37|57.67|
2025-07-04 06:19:40|adr_usa_0095|RIO|price|0||||||||||||||||||||||||||||||||||||||||||||13.6575|12.47|13|14.2825|13.1575|13|13.22|14.5625|14.375|14.75|15.0625|15.5|16|15.6575|17.72|15.985|12.9375|13.735|11.8125|12.25|11.3275|13.75|16.8125|17.75|23.6875|17.8125|16.3125|14.875|18.015|17.535|18.1625|15.75|19.575|20|18.5|16.45|19.8825|18.925|19.1375|21.9375|27.8275|25.145|24.5125|27.1625|29.8025|32.4375|30.48|41.075|45.6975|51.75|52.4275|47.4075|53.1225|56.9525|76.53|85.85|104.975|102.96|123.75|62.375|22.2275|33.515|40.9675|42.5725|53.8475|59.1825|43.6|58.73|71.66|71.12|72.32|44.08|48.92|55.59|47.81|46.76|58.09|47.08|41.08|48.76|56.43|55.83|54.28|49.18|46.06|41.4|41.21|33.82|29.12|28.27|31.3|33.4|38.46|40.68|42.31|47.19|52.93|51.53|55.48|51.02|48.48|58.85|62.34|52.09|59.36|45.56|56.18|60.39|75.22|77.65|83.89|66.82|66.94|80.4|61|55.06|71.2|68.6|63.84|63.64|74.46|63.74|65.93|71.17|58.81|60.08|58.33|
2025-07-04 06:19:47|adr_usa_0096|RENN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:48|adr_usa_0098|RDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.17|1.7|2.14|1.925|2.155|1.909|1.756|1.91|1.836|2.177|2.345|3.137|2.374|1.772|1.622|1.957|1.708|1.66|1.829|2.141|3.117|2.746|3.226|3.526|3.186|3.13|3.276|3.574|2.932|3.104|2.23|1.952|1.89|3.116|3.85|5.218|5.636|6.126|6.55|7.072|7.384|6.804|6.144|5.914|6.7|5.536|6.136|6.714|6.444|7.128|7.712|8.058|8.624|8.09|10.67|10.056|10.9|10.778|12.276|9.084|8.886|9.12|9.566|9.026|8.026|8.288|6.902|7.35|6.558|6.94|6.986|7.368|8.1|7.21|7.818|8.128|7.718|10.868|13.73|13.862|12.224|14.338|12.922|12.318|11.366|11.02|10.11|10.614|11.216|12.082|13.152|13.274|14.462|14.152|15.758|15.57|13.71|15.03|
2025-07-04 06:19:53|adr_usa_0099|RDS.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:54|adr_usa_0100|RDS.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:55|adr_usa_0101|RDHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11000|8457.5|10350|10200|11800|14250|17880|13170|10730.1|14550|17610|12820|12230|12120|10400|14690|10250|10040|8800|9090|5040|4960|7930|8660|5360|8310|6400|7500|6070|4530|6700|10230|8960|7150|7000|4820|2320|2740|882.1|520|137.8|121|36.5|15.575|34.5|12.8025|9.43|8.63|6.91|2.79|1.86|
2025-07-04 06:19:59|adr_usa_0102|RBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:00|adr_usa_0104|QIWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:01|adr_usa_0108|PUK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0481|34.3608|28.1935|28.0453|26.1671|30.8917|20.9821|23.4438|19.9839|22.7072|20.1099|18.1328|10.4668|13.4421|9.74|11.8333|13.4227|16.524|16.2623|16.8923|15.8747|16.8632|18.6561|17.4059|17.8518|18.5108|22.5812|22.2226|24.19|26.8745|27.4657|27.7177|29.8983|27.7565|25.8569|20.5654|17.8324|12.2598|9.5558|13.258|18.6658|19.761|16.0685|14.4791|19.3346|20.2165|22.0191|22.4165|16.5337|19.131|23.2887|22.4843|25.1979|27.6692|31.3617|31.7106|36.1784|43.6118|41.2277|44.4646|43.1369|44.7457|48.3412|47.0619|40.84|43.6893|36.0524|32.9608|34.6084|38.5625|41.0532|44.5906|46.432|49.2135|49.5527|44.2902|44.4743|34.2789|38.9792|42.4682|35.2674|36.9149|24.0155|29.4428|27.708|35.7907|41.373|36.9246|39.18|34.43|29.58|25.11|19.92|27.48|27.34|28.32|21.92|22.45|19.27|18.32|18.54|15.94|21.5|25.02|
2025-07-04 06:20:05|adr_usa_0109|PTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:06|adr_usa_0110|PTNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:07|adr_usa_0111|PSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.949|9.638|9.408|9.803|12.162|10.556|10.587|11.703|11.703|15.604|16.752|17.096|18.817|21.341|19.276|20.194|30.52|33.044|29.373|28.188|23.563|17.55|17.03|11.12|12.28|13.33|10.39|8.26|9.35|7.8|9.6|9.57|11.21|11.5|12.48|10.83|12.16|12.26|11.88|11.73|11.87|13.85|13.65|14.24|15.1|17.12|16.84|15.46|14.49|13.58|12.25|10.9|9.54|10.01|10.11|12.43|14.36|15.69|13.15|15.53|15.89|17.8|19.01|17.51|18.87|18.74|19.85|19.54|19.54|17.99|17.91|20.34|22.4|17.81|19.81|20.02|18.45|21.61|18.96|17.16|10.78|12.54|12.99|9.79|9.99|8.48|8.97|8.14|9.82|10.53|11.6|11.52|11.94|10.98|10.36|9.04|8.43|6.89|7.23|7.11|9.18|10.69|11.61|9.67|8.4|9.97|9.22|9.55|11.27|10.45|10.48|10.54|12.29|13.16|12.48|13.57|16.12|16.01|14.93|
2025-07-04 06:20:12|adr_usa_0112|PRAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:13|adr_usa_0113|PKX|price|0|||||||||||||||||||||||||||||||||||||||||||||||32.88|29.25|28.88|29.5|32.88|21.88|24.25|24.38|21.38|20.25|23.75|32|25.75|17.44|19.38|12|13.81|16.88|17.88|33.63|31.31|35|27.5|24|18.63|15.56|17.95|19.72|15.7|23|26.15|27.27|21.58|24.73|19.7|26.19|28.6|33.97|35.39|33.51|37.85|44.53|49.36|43.97|56.56|49.51|63.8|66.9|64.93|82.67|103.95|120|178.77|150.41|118.98|129.78|93.37|75.25|66.83|82.67|103.94|131.1|117.01|94.32|113.98|107.69|114.29|108.62|76.01|82.1|83.7|80.44|81.54|82.15|73.71|65.08|73.64|78|69.41|74.44|75.9|63.81|54.66|49.09|35.02|35.36|47.33|44.5|51.08|52.55|64.5|62.59|69.4|78.13|78.85|74.12|66|54.94|55.21|53.06|47.16|50.62|32.65|37.04|41.86|62.31|72.2|76.77|68.97|58.29|59.27|44.52|36.61|54.47|69.69|73.95|102.5|95.11|78.42|65.74|69.99|43.36|47.53|48.49|
2025-07-04 06:20:19|adr_usa_0114|PHI|price|0||||||||||||||||||||||||||||11.27|11.2|10.48|5.68|7.61|12.68|14.71|15.03|25.3|24.67|37.08|35.89|32.04|32.67|32.83|46.48|74.93|61.5|59|56|55.13|60.5|71.75|66.38|54.13|53.25|58.13|62.5|51|59.88|64.25|27.13|22.5|27.88|22.63|20.25|25.94|25.88|30.19|21.75|25.88|21.94|17.75|17.13|17.81|14.35|14.05|9.45|8.24|10.4|7.46|5.16|5.03|5.77|10.77|11.8|17.42|17.1|20.86|25.04|24.94|25.21|29.05|30.45|33.54|37.57|34.52|43.56|51.13|52.8|57.2|64.34|75.72|66.46|53.42|56.34|46.95|44.13|49.72|51.4|56.67|53.28|50.97|59.86|58.27|53.5|54.04|49.53|57.62|62.19|63.6|66.01|61.31|70.94|67.86|67.84|60.08|61.02|67.38|68.98|63.29|62.49|62.3|46.16|42.75|43.31|44.57|35.67|27.55|32.16|35.31|31.92|30.08|28.37|23.38|25.7|21.38|21.67|24.82|22|19.99|20.56|24.41|27.05|27.91|26.16|26.28|32.57|35.72|35.14|30.42|25.3|22.8|25.25|23.37|20.66|23.43|24.66|24.56|26.88|22.15|21.87|21.76|
2025-07-04 06:20:24|adr_usa_0115|PHG|price|0|4.0347|4.6066|4.0029|3.6535|4.257|3.7806|3.9394|3.9712|4.1618|3.9077|4.0029|5.6867|6.2267|5.3372|6.0044|5.0513|6.0996|6.3538|6.3221|3.6852|3.8758|4.0983|3.8758|4.3524|4.6382|4.416|5.8138|6.3538|5.7184|4.5112|3.1133|2.9863|3.6852|3.8123|4.5747|4.4477|5.0513|4.4795|3.59|2.7321|3.5264|4.0029|5.1784|5.2419|6.8621|7.3069|7.7199|7.4655|8.673|10.8649|12.3899|9.1185|9.2455|8.292|9.1185|10.1661|11.2786|18.2669|21.3487|15.3756|18.6642|21.571|14.7449|18.6988|22.7735|23.5865|23.6158|31.5656|40.0562|44.4257|38.5568|32.8867|24.2228|23.9778|17.5093|26.4092|27.4162|25.0393|13.1819|16.0396|14.1436|17.337|20.7935|26.391|26.2912|24.6764|20.7844|24.0413|24.9667|22.8529|24.2046|28.2145|30.5279|28.2508|31.7618|34.0933|34.5651|38.3935|40.7704|38.7836|34.7828|30.664|24.7217|18.0265|13.4904|16.711|22.0999|26.7085|29.0492|27.0714|28.4141|27.8516|29.1853|23.2974|16.2755|19.0063|18.4619|17.845|21.2743|24.0776|26.8083|24.6673|29.2578|33.5399|31.8978|28.8133|28.7679|26.3094|25.7106|23.0978|21.2834|23.0887|25.9011|22.6261|26.8446|27.7337|29.1308|32.4966|37.3774|34.2929|34.7556|38.3482|41.2876|31.8525|37.069|39.5366|41.85|44.2723|36.4339|43.3562|43.6431|50.141|52.7883|46.0034|41.1347|34.1092|28.2593|19.9287|14.2453|13.8751|16.9852|20.9734|19.2812|22.5592|19.3392|25.2|32.72|25.32|25.4|23.98|
2025-07-04 06:20:30|adr_usa_0116|PBR.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.875|5.4|5.75|4.875|5.49|6.1|4.33|3.0825|3.325|3.575|4.44|5.2975|6.6975|7.075|6.1075|7.755|9.0325|9.4325|11.5075|15.4575|15.5225|19.6925|18.1325|18.4625|22.7125|20.2025|26.06|30.515|49.34|40.275|56.46|36.82|20.41|27.32|32.47|38.22|42.49|40.28|29.8|30.51|32.91|35|30.3|22.48|23.06|26.49|16.99|22.48|19.515|18.84|14.95|17.385|14.44|11.97|15.76|18.04|7.71|5.67|8.18|3.43|3.42|4.43|5.53|8.21|8.78|8.36|7.37|9.63|9.68|12.81|8.44|9.75|11.57|15.47|14.35|13.26|15.24|4.93|8.05|8.49|10.78|8.5|11.76|9.49|10.21|12.76|10.75|12.07|9.53|8.94|12.78|13.98|15.49|14.35|13.59|13.47|12.06|12.76|11.33|
2025-07-04 06:20:34|adr_usa_0117|PBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|7.3275|6.2975|5.925|6.4625|4.9375|5.6225|6.4125|4.7225|3.4475|3.7625|3.9|4.7375|5.775|7.02|8.1625|6.7875|8.6625|9.9|10.8125|13.1825|17.4825|17.1925|21.5975|20.215|20.0475|24.815|22.2725|29.78|35.3|58.455|48.725|68.65|45.3|24.49|34.4|40.28|45.07|47.68|44.89|34.32|34.71|36.68|40.33|33.25|24.64|24.49|27.22|17.64|23.21|19.64|17.2|13.67|16.33|13.5|11.57|14.8|17.09|7.39|5.59|9.03|4.1|4.42|5.77|6.78|9.22|10.15|8.81|7.83|10.02|10.16|13.75|9.74|11.22|12.72|17.63|15.86|14.62|16.13|5.06|8.4|8.58|10.99|8.37|12.06|9.71|11.1|13.75|11.89|13.54|10.85|10|14.24|15.28|16.19|14.53|14.3|14.74|13.03|13.88|12.41|
2025-07-04 06:20:38|adr_usa_0119|PAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|11.5|11.5|10.72|11.65|16|14.16|15.29|11.58|10.63|8.44|4.3|3.78|3.48|3.82|2.85|4.94|5.47|5.54|9.49|10.75|10.1|17.67|14.12|15.15|21.17|20.63|27|30.33|33.15|52.99|63.8|61.54|66.22|59.88|42.94|32.42|30.18|27.57|32.9|16.7|15.61|10.1|10.22|10.13|13.61|14.78|16.88|16.63|19.64|22.44|20.05|22.45|28.04|32.58|42.77|39.05|50.08|43.5|43.63|58.62|85.92|82.38|69.38|
2025-07-04 06:20:41|adr_usa_0120|PAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|32.59|31.85|33.77|39.19|42.8|49.58|50.8|44.63|45.05|29.37|26.85|21.97|17.83|25.5|29.57|31.73|36.44|29.35|33.21|40.59|40.41|40.63|35.66|34.1|38.73|36.86|40.01|56.16|55.74|48.33|54.13|52.48|53.6|67.03|67.33|64.55|65.61|68.86|87.25|90.59|86.53|99.15|87.61|80.6|92.02|110.29|106.21|101.45|97.01|93.25|107.14|81.91|91.75|108.36|97.22|120.35|47.04|71.39|76.59|109.62|109.4|107.29|114.86|136.3|146.81|145.4|145.21|152.04|177.97|179.59|180.88|177.7|145.84|158.42|181.82|181.63|190.41|215.39|
2025-07-04 06:20:45|adr_usa_0121|OSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:46|adr_usa_0122|ORAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:47|adr_usa_0123|OMAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|22.07|26.56|26.82|28.16|25.66|21.32|17.05|12.69|10.85|7.15|10.3|12.5|13.49|15.02|12.92|13.37|15.94|14.66|17.07|14.09|12.5|16.57|15.98|18.06|22.04|29.82|25.25|28.72|26.92|26.79|31.38|34.09|36.9|37.945|39.14|40.77|37.47|43.48|44.89|44.25|33.99|40.77|46.72|46.93|40.5|39.69|40.85|56.26|39.22|45.1|51.8|47.79|61.05|24.78|36.85|37.55|50.18|54.14|52.11|46.86|53.73|57.31|53.9|57.3|64.91|83.38|85.61|96.55|84.66|68.76|69.34|73.46|71.8|80.93|101.99|
2025-07-04 06:20:50|adr_usa_0124|OIIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:51|adr_usa_0125|OIBR.C|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:52|adr_usa_0126|OIBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:53|adr_usa_0127|NVS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9133|37.8669|36.6267|42.3636|37.2326|34.2222|36.8445|34.5535|37.4882|41.4926|37.6113|34.7713|35.0837|37.687|36.7687|43.4428|40.3282|42.1269|44.1812|47.8448|44.2853|44.9101|48.2803|49.6814|52.4835|51.0446|55.3235|54.3768|51.7167|53.0799|52.0291|51.4138|48.498|52.1048|50.0222|47.1064|35.8126|38.6148|47.6933|51.5274|51.215|45.7432|54.5946|55.8063|51.4516|57.8511|52.7959|54.1212|52.4551|52.919|57.9931|59.9243|67.4409|66.9392|72.6192|76.0935|80.4861|85.7022|89.1102|87.7186|93.3513|93.0957|87.0181|81.4517|68.5769|78.1099|74.7492|68.9556|70.3093|79.0187|81.2718|79.4826|76.5384|71.5116|81.5653|81.2339|91.0131|86.4406|82.2658|89.6404|78.0531|82.6823|82.3226|89.3942|80.9215|86.3744|77.4188|82.8054|83.0705|80.0222|71.9565|85.8821|87.0938|95.5287|96.428|100.97|96.73|106.46|115.02|97.31|111.48|121.01|
2025-07-04 06:20:56|adr_usa_0128|NVO|price|0||||||||||||||||||||||||||||0.2266|0.2187|0.2286|0.2356|0.2882|0.2904|0.3119|0.3533|0.4167|0.38|0.4203|0.4396|0.4162|0.4144|0.4057|0.4187|0.4671|0.1313|0.52|0.475|0.475|0.4876|0.535|0.61|0.685|0.64|0.715|0.79|0.935|1.01|1.0976|1.1112|1.4426|1.67|1.3762|1.195|1.33|1.09|1.07|1.195|1.2926|1.3726|1.69|2.22|1.77|1.987|2.25|2.1|2.005|1.98|1.645|1.351|1.445|1.6485|1.7335|1.8445|2.048|2.3215|2.597|2.7385|2.713|2.791|2.5485|2.479|2.814|3.1045|3.1795|3.726|4.1815|4.5265|5.4285|6.052|6.486|6.924|6.6|5.12|5.139|4.798|5.446|6.295|6.385|7.712|8.102|9.844|11.257|12.523|12.528|9.952|11.526|13.871|14.534|15.781|16.321|16.15|15.497|16.922|18.476|22.825|23.095|23.81|21.16|26.695|27.38|27.12|29.04|27.095|26.89|20.795|17.93|17.14|21.445|24.075|26.835|24.625|23.06|23.57|23.035|26.155|25.52|25.85|28.94|30.1|32.74|34.715|34.925|33.71|41.885|48.005|56|55.525|55.715|49.815|67.67|79.57|80.915|90.94|103.45|128.4|142.74|119.07|86.02|69.44|69.02|
2025-07-04 06:21:01|adr_usa_0130|NTZ|price|0|||||||||||||||||||||||||||||||||||||||||42.1875|43.125|45.625|70|63.75|64.375|77.8125|85|92.19|82.815|89.065|113.44|135.94|128.125|116.25|115|119.375|128.125|118.44|102.19|138.125|130|98.75|124.375|82.5|97.1875|98.125|66.25|57.8125|59.375|60.9375|61.25|63.5|69.3|54.75|73.2|73.75|75.95|54.6|50.8|40.35|40.1|51|50.4|53.5|53.7|54|54.25|51.95|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|11|7.52|6.2|7.69|5.3|7|7.05|6.77|6.25|4.9|4.35|4.8|4.91|3.64|
2025-07-04 06:21:06|adr_usa_0133|NTES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6062|0.2813|0.1532|0.0625|0.068|0.0324|0.041|0.0355|0.067|0.175|0.4985|0.856|1.52|3.0915|1.895|2.4205|2.038|1.825|2.515|2.3455|2.985|4.3985|2.8785|4.628|4.062|3.204|3.538|3.584|3.45|3.39|3.832|3.784|4.388|4.56|4.17|5.37|6.8|9.076|7.43|7.346|6.308|7.949|7.212|9.744|8.768|8.28|9.542|11.884|12.762|10.502|7.896|11.024|12.222|14.406|14.526|13|15.406|16.994|20.464|20.766|29.876|22.869|36|27.772|33.154|48.83|43.38|57.87|63.3|51.552|72.486|54.908|50.98|45.112|48.886|48.29|52.486|52.138|61.036|60.27|87.014|90.152|92.5|102.9|105.93|84.69|97.26|93.92|92.01|77.97|69.71|90.69|95.25|98.93|102.06|103.69|91.53|93.58|92.09|100.72|128.63|
2025-07-04 06:21:10|adr_usa_0136|NOK|price|0||||||||||||||||||||||||||||||||||||||||||||||1.5352|1.8281|2.344|2.297|3.742|4.36|2.438|2.141|2.313|2.766|3.602|3.641|4.61|5.864|4.418|6.746|9.094|9.8047|15.0547|19.4688|22.8906|22.4531|47.5|54.3125|49.9375|39.8125|43.5|24|22.04|15.65|24.53|20.74|14.48|13.25|15.5|14.01|16.43|15.6|17|20.28|14.5276|13.72|15.67|15.43|16.64|16.91|18.3|20.72|20.26|19.69|20.32|22.92|28.11|37.93|38.39|31.83|24.5|18.65|15.6|11.67|14.58|14.62|12.85|15.54|8.15|10.03|10.32|8.51|6.42|5.66|4.82|5.49|2.07|2.575|3.95|3.28|3.74|6.509|8.11|7.34|7.56|8.46|7.86|7.58|6.85|6.78|7.02|5.91|5.69|5.79|4.81|5.42|6.16|5.98|4.66|5.47|5.75|5.58|5.82|5.72|5.01|5.06|3.71|3.1|4.4|3.91|3.91|3.96|5.32|5.45|6.22|5.46|4.61|4.27|4.64|4.91|4.16|3.74|3.42|3.54|3.78|4.37|4.43|5.27|5.18|
2025-07-04 06:21:14|adr_usa_0137|NOAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|20.04|15.34|10.45|9.08|6.83|8.02|5.1|4.32|5.59|7.25|8.66|16.64|19.55|16.14|13.73|14.81|21.13|22.07|27.59|22.13|27.96|25.97|23.1|26.36|22.28|27.83|26.56|29.18|45.2|49.7|52.15|42.28|43.64|44.96|39.39|30.57|35.4|21.06|25.22|26.82|44.91|43.89|49|34.77|30.52|27|21.18|15.48|15.03|17.73|14.39|12.5|13.25|10.02|10.28|8.84|11.91|11.46|12.33|
2025-07-04 06:21:17|adr_usa_0138|NMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||17.7|17.7|19.7|21.9|21.95|19.3|18.6|14.9|11.1|13.9|12.2|13.5|11.65|11.7|7.55|8.5|10.4|11.663|15|18.3|32.95|24.9|21|18.2|17.9|19.4|12.8|12.26|13.24|14.7|12.9|10.87|10.33|12.75|16.04|16.93|18.24|14.95|12.91|14.56|13.86|11.942|15.54|19.22|22.17|18.8|17.58|18.94|20.73|19.42|16.65|16.75|15.03|14.75|13.08|8.35|5.03|8.43|6.12|7.4|7.33|5.45|4.77|6.38|5.2|4.93|3.56|2.98|4.41|3.69|3.56|5.87|6.17|7.44|7.81|7.77|6.43|7.03|5.91|5.67|5.87|6.76|5.82|5.55|4.44|3.51|4.45|5.9|6.27|6.04|5.57|5.82|5.85|4.79|4.78|3.72|3.59|3.55|4.25|5.16|4.27|4.44|4.58|5.33|5.36|5.09|4.94|4.33|4.22|3.58|3.3|3.75|3.8|3.83|4.02|4.51|6.42|5.78|5.22|5.79|6.15|6.58|
2025-07-04 06:21:21|adr_usa_0140|NICE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|13|19|22.91|18|20.5|30|56.25|42|46|37.5|14.75|21.63|29.5|27.56|25.75|49.19|71.25|77.19|72|20.06|10|12.9|12.91|16.32|13.54|11.88|8.39|8.07|11.13|15.04|19.06|25.35|23.54|23.88|21.62|31.29|32.22|39.47|45.2|48.16|50.96|28.14|27.67|30.78|34.02|34.74|35.84|34.32|28.22|29.57|27.24|22.47|24.86|23.07|30.44|31.04|31.75|25.49|31.29|34.9|36.94|36.36|30.35|34.45|39.3|36.6|33.22|33.48|36.83|36.89|41.37|40.96|44.66|40.81|40.79|50.65|60.93|63.59|56.33|57.32|64.79|63.85|66.94|68.76|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|219|192.45|188.24|192.3|228.89|206.5|170|199.51|260.62|171.97|173.67|169.84|154.17|168.91|
2025-07-04 06:21:25|adr_usa_0141|NGG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.9091|41.7927|49.6363|43.7782|47.0509|49.5054|41.4545|40.2545|34.5164|33.5454|35.6727|38.3563|38.8364|40.1345|33.5454|37.2109|35.64|39.5454|43.8873|42.7309|46.7236|52.3527|51|53.2036|51.2182|53.1163|54.1418|58.9745|68.3891|79.2218|85.9745|80.4872|87.5236|91.0363|76.2872|71.9672|70.0582|55.0473|42.1527|49.3418|53.1818|59.3236|53.1818|40.1782|46.6254|48.4145|52.4073|53.9236|54.1091|52.8873|55.0691|57.8073|60.3927|62.6618|63.2836|61.8218|64.4182|71.2582|74.9891|81.1418|78.4145|77.0836|70.4836|70.44|75.96|75.8618|77.9127|81.0872|77.5745|63.6327|69.2509|62.82|62.71|58.81|56.43|55.85|51.86|47.98|55.84|53.18|54.13|62.67|58.27|60.74|57.79|59.03|59.24|63.94|59.63|72.32|76.87|64.69|51.53|60.32|67.99|67.33|60.63|67.99|68.22|56.8|69.67|59.42|65.61|74.41|
2025-07-04 06:21:29|adr_usa_0142|NCTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7080.0071|5157.0052|7800.0078|5694.0057|4740.0047|7329.0073|6594.0066|7281.0073|9699.0097|9867.0099|13437.0134|10872.0109|6582.0066|5760.0058|6774.0068|5376.0054|3891.0039|4098.0041|3150.0032|2532.0025|2121.0021|2058.0021|1200.0012|1620.0016|2049.002|1920.0019|1575.0016|1302.0013|2025.002|2142.0021|1728.0017|1416.0014|900.0009|777.0008|1110.0011|720.0007|633.0006|813.0008|687.0007|798.0008|498.0005|426.0004|399.0004|354.0004|900.0009|666.0007|509.9705|519.0005|378.6004|315.0003|345.0003|276.0603|207.0002|203.4602|106.69|159|87|244|132.5|115|91.4632|40.17|76.85|68.48|37.3|439.4|152.7|108.6|75.3|34.9|21.4|10.6|5.52|8.768|7.918|6.99|9.3|5.305|8.09|6.75|16.07|12.29|7.78|
2025-07-04 06:21:32|adr_usa_0146|MTLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.46|9.52|6.84|8.915|7.69|7.24|7.57|6.95|7.53|7.98|9.03|12.3|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|21.32|13.28|10.88|8.59|7.65|8.3|5.43|6.71|5.13|5.02|5.34|7.19|4.96|5.54|
2025-07-04 06:21:35|adr_usa_0147|MTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:36|adr_usa_0148|MT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.5436|64.6363|48.83|64.3541|42.3382|17.8765|18.4724|17.7275|26.3678|24.8781|38.4344|35.455|22.6435|11.9176|5.3629|6.6977|8.0563|4.7671|4.1712|4.0282|7.3413|4.6956|5.2438|7.8656|9.6533|13.3001|21.1419|26.0996|35.0379|69.1224|92.1234|77.1072|56.585|68.6456|62.7583|89.9782|72.7215|82.8038|100.5373|126.0649|148.7322|186.7734|184.366|194.9727|236.1363|117.6987|58.611|47.7659|78.8472|88.5243|109.0465|104.6608|63.7832|78.6088|90.884|86.1646|82.8515|37.922|43.3564|45.5969|36.3965|34.4182|41.6403|31.0574|26.6955|32.5828|42.5222|38.494|35.5861|32.6305|26.2903|22.4528|23.1679|12.2752|10.0585|13.74|13.98|18.12|21.9|25.05|22.73|25.76|32.31|31.81|28.78|30.86|20.67|20.38|18.03|14.24|17.54|9.33|10.73|13.25|22.9|29.17|31.06|30.16|31.83|32.01|22.6|19.91|26.22|30.12|27.34|25.03|28.39|27.58|22.93|26.26|23.13|28.85|31.58|
2025-07-04 06:21:40|adr_usa_0149|MR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:41|adr_usa_0153|MOBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:41|adr_usa_0154|MIXT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:42|adr_usa_0156|MFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|14.63|12.86|14|10.85|9.74|7.49|9.83|7.19|5.67|4.37|4.94|3.94|3.85|3.94|3.45|2.93|3.65|3.37|3.09|2.87|2.58|3.3|3.22|3.31|3.57|4.41|3.99|4.39|4.1|4.01|4.05|3.57|3.42|3.55|4.39|3.7|4.04|2.97|3.04|3.48|3.71|3.85|3.58|3.58|3.71|3.67|3.43|3.54|2.93|3.06|2.83|3.09|3.1|2.41|2.54|2.58|2.54|3.05|2.91|3|2.53|2.76|2.28|2.22|2.69|2.86|2.93|3.56|3.27|3.98|3.9|4.01|4.82|5.68|5.45|
2025-07-04 06:21:45|adr_usa_0158|MBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:46|adr_usa_0159|LYG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|35.4878|34.878|41.9512|37.3473|39.6585|38.5366|42.4878|41.9512|39.2878|28.6829|27.961|21.5805|28.3024|27.7561|31.1707|29.4634|31.0244|30.7805|35.9024|35.2878|33.8537|33.2|33.2878|38.1366|36.9561|38.8195|43.8146|42.6439|43.8341|41.8829|36.9561|32.8098|25.2293|18.6439|7.0927|2.8683|4.51|6.67|3.21|3.85|3.52|4.65|4.22|3.74|2.98|2.14|1.51|2.16|1.94|2.55|3.13|3.03|3.81|4.78|5.2|5.35|5.1|5.04|4.72|4.67|5.52|4.5|4.3|3.96|4.18|2.92|3.19|3.39|3.43|3.63|3.63|3.72|3.28|3.16|2.48|3.21|2.92|2.66|3.21|1.67|1.59|1.18|2.04|2.23|2.54|2.27|2.54|2.63|2.08|2.19|2.25|2.32|2.14|2.08|2.45|2.5|2.77|3.05|2.72|3.69|4.21|
2025-07-04 06:21:50|adr_usa_0160|LXFR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|11.89|15.86|16.18|16.65|20.6|19|18.96|17.05|15.01|13.55|12.68|11.05|10.08|10.51|11.95|11.13|11.32|12|12.15|12.66|15.85|14.03|17.25|21.81|17.5|24.42|23.93|15.75|18.95|12.67|13.88|13.07|15.45|20.62|21.34|20.11|18.71|17.29|15.11|14.29|12.94|16.05|16.02|12.86|9.1|10.46|11.32|12.4|13.09|11.75|11.55|
2025-07-04 06:21:53|adr_usa_0162|LPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|15.15|17.22|21.27|23.35|20.95|20.9|22.1|17.08|17.8|15.02|18.29|22.69|22.03|24.41|21.5|19.68|12.91|8.28|10.39|12.23|14.41|16.93|17.02|16.1|16.33|17.43|15.5|13.85|8.92|10|13.1|9.15|13.31|13.77|14.08|11.6|12.58|11.74|11.93|15.28|16.79|15.48|14.84|11.34|9.64|10.6|11.25|10.81|12.79|13.15|12.62|16.78|14.26|13.55|12.88|8.15|8.81|8.22|9.02|7.61|6.04|6.79|3.98|4.87|6.95|8.11|9.86|10.59|8.29|9.59|8.23|5.73|5.11|5.03|5.53|6.24|5.1|4.73|4.12|4.06|3.88|3.42|3.21|3.38|
2025-07-04 06:21:56|adr_usa_0164|LOGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9292|17.0583|19.2083|15.625|16.5375|14.1958|9.6375|11.85|13.4125|15.3667|16.8|28.7125|68.2292|76.0417|64.0625|50.5208|46.6167|67.0833|4.9|7.5208|9.8333|9.8021|5.6583|6.3563|6.1952|7.8438|6.5|8.8604|9.5333|9.5167|10.0667|12.65|12.6771|13.2875|16.9792|19.4875|16.575|16.1708|18.1333|23.8333|23.1917|21.9917|24.625|30.5333|21.2|22.3333|19.4333|12.9833|8.5667|11.6917|15.3167|14.2583|13.6167|11.175|14.525|15.4583|15.1083|11.24|7.81|7.78|7.8|10.67|9.12|7.54|6.97|7.05|8.85|13.69|14.89|13.03|12.82|13.43|13.15|14.66|13.11|15.07|15.91|16.28|22.46|24.77|31.87|36.66|36.46|33.64|36.73|43.9|44.72|31.28|39.34|39.76|40.74|47.16|42.93|65.22|77.31|97.19|104.5|120.92|88.15|82.48|73.78|52.06|46|62.25|58.06|59.4|68.94|95.12|89.37|96.88|89.73|82.35|84.41|90.13|
2025-07-04 06:22:00|adr_usa_0165|LND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.28|8.5|6.11|4.29|4.6|3.32|4.65|4.6|5.15|4.82|4.2901|4.0367|3.64|4.01|3.78|3|2.64|3.55|2.76|2.737|3|3.5|3.47|3.2901|3.6701|3.6918|4.23|3.51|3.9|3.73|3.4|4|4.28|4.24|4.29|4.72|2.69|3.68|4.28|4.79|4.26|5.99|5.39|5.12|6.86|4.95|5.86|5.31|4.82|5.1|5.67|5.36|4.7|4.72|4.86|3.6|3.85|3.75|
2025-07-04 06:22:03|adr_usa_0166|LITB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.4998|73.4399|49.9199|39.7799|30.6599|34.0199|39.2399|26.9999|27.5999|15.66|18.9|14.16|20.22|16.98|18.48|16.8|17.7|14.76|13.68|13.56|12.48|5.22|7.68|8.1|9|7.4838|6.3|4.2084|5.268|10.5|13.98|15.6|11.88|8.82|6.06|6.78|6.42|6|7.86|8.46|7.14|7.08|6.3|4.32|5.2374|2.99|1.69|1.1|1.1308|
2025-07-04 06:22:06|adr_usa_0168|LFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:07|adr_usa_0169|LEJU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:08|adr_usa_0173|KUTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:09|adr_usa_0174|KT|price|0||||||||||||||||||||||||||||||||||||||||||||26|25.75|24.63|9.75|8.5|9.63|7.88|9.5|9.25|13.63|15|10.88|14.5|15.63|14.94|18|20.38|19|18.25|16.44|17.56|13|40|37|74.75|43.81|48|33.63|31|23.22|21.98|18.29|20.33|23.98|21.65|22.18|21.55|17.17|19.71|19.93|19.07|19.04|18.04|18.07|21.81|21.31|21.5|22.5|21.55|21.3|21.45|21.47|25.35|22.39|23.46|25.05|25.8|23.75|21.32|16.79|14.67|13.79|14.36|17.38|16.82|20.76|19.17|20.46|20.8|19.53|19.44|14.78|15.64|13.69|13.18|15.64|16.74|15.71|15.52|16.77|14.87|13.89|15.14|16.21|14.12|13.08|12.67|13.07|11.91|13.42|14.26|16.05|14.09|16.83|16.64|13.87|15.61|13.7|13.28|14.85|14.22|12.44|12.37|11.31|11.6|7.78|9.74|9.61|11.01|12.44|13.95|13.62|12.57|14.34|13.96|12.22|13.5|11.34|11.3|12.82|13.44|14.02|13.67|15.38|15.52|17.71|20.78|
2025-07-04 06:22:14|adr_usa_0176|KOF|price|0||||||||||||||||||||||||||||||||||||||||||||11.5833|9.1267|8.3767|12.0433|8.21|6.1667|7.0833|6.6267|6.1667|7.5433|9.5433|7.9167|9.6267|12|17.21|19.3533|19.3333|20.44|17.38|12.19|13.25|16.31|19.38|13.81|17.56|18.56|18.88|20|22.38|19.15|24.7|19.75|20.07|27.26|24|19.01|17.9|17.14|21.5|21.2|21.24|24.09|22.19|19.48|23.76|24.17|26.71|26.71|27.01|33.2|29.52|31.27|38|36.12|44.28|42.92|49.28|56.33|56.39|50.46|43.51|34.06|40.12|48.1|65.72|66.45|62.59|78.22|82.43|76.99|93.01|88.73|95.21|105.91|130.88|129|149.04|163.77|140.29|125.98|121.77|105.52|113.62|100.72|86.52|79.86|79.45|69.38|70.81|83.05|82.96|75|63.54|71.7|84.67|77.13|69.62|66.43|56.43|61.24|60.84|66|62.14|60.62|60.62|40.23|43.85|40.72|46.1|46.2|52.93|56.27|54.79|54.95|55.28|58.39|67.88|80.47|83.31|78.44|94.64|97.2|85.84|88.72|77.89|91.29|96.73|
2025-07-04 06:22:18|adr_usa_0178|KEP|price|0|||||||||||||||||||||||||||||||||||||||||||||||18.28|21.38|20.63|22.63|25.38|26.75|23|24.25|18.88|20.38|17.5|18.69|13.75|10.06|9.94|7.13|9|15.69|12.69|20.5|16.06|16.75|15.81|18.44|13.06|10.25|8.13|9.5|8.85|9.15|10.54|10.47|9.33|8.5|7.98|8.91|10.52|10.39|10.32|9.16|10.55|13.24|13.44|15.67|17.71|19.49|21.6|18.96|19.55|22.71|20|21.9|23.15|20.85|15.04|14.53|12.39|11.61|9.15|11.5|15.24|14.54|16.24|12.88|12.93|13.51|12.24|13.27|8.5|10.98|9.73|11.18|12.42|13.97|13.59|11.31|14.04|16.61|17.17|18.4|22.44|19.36|20.5|20.36|20.49|21.17|25.75|25.93|24.38|18.48|20.73|17.97|16.76|17.71|15.39|14.34|13.17|14.75|13.01|11.1|10.84|11.83|7.55|7.98|8.71|12.27|10.26|10.8|9.87|9.14|9.31|8.78|6.8|8.64|6.94|7.75|6.44|7.25|8.33|7.09|7.76|6.88|7.41|14.24|
2025-07-04 06:22:22|adr_usa_0179|KB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6415|38.9|43.3|49.15|38.75|36.45|29.3|30.25|33.85|37.07|38.75|31.38|32.42|37.56|44.5|46.5|59.3|75.67|77|75.86|76.87|79.9|89.38|96.45|82.2|75.85|55.45|58.59|45.69|27.21|26.53|31.59|50.42|50.08|47.73|40.45|43.39|51.2|50.41|47.7|33.01|31.06|38.12|34.61|34.92|35.54|32.97|30.65|34.96|38.3|34.9|33.99|37.88|35.14|34.69|32.64|28.07|28.81|28.03|29.28|34.88|36.98|45.04|48.17|47.79|57.86|56.43|49.65|47.76|42.65|37.06|38.6|35.4|41.91|27.55|28.6|31.78|39.83|48.18|49.19|46.23|48.12|49.82|40.06|30.97|40.85|36.83|36.86|40.86|40.1|51.46|57.5|63.42|59.08|53.36|78.52|
2025-07-04 06:22:25|adr_usa_0181|JRJC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:26|adr_usa_0182|JOBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:27|adr_usa_0183|JMEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:28|adr_usa_0184|JKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.45|11|28.95|21.66|24.83|25.5|5.89|5.19|6.94|3.51|3.79|5.7|6.16|7.45|17.67|27.58|33.95|29.13|27.49|18.99|25.64|31.36|19.28|27.68|20.59|20.67|15.49|15.74|16.71|18.91|26.12|23.33|17.5|13.09|11.39|9.59|18|22.25|16.82|22.01|14.85|16.9|39.25|65.5|43.7|57.56|45.6|44.1|54.12|66.34|55.63|41.02|49.2|42.52|28.9|35.68|26.45|20.14|20.12|26.57|23.25|20.44|
2025-07-04 06:22:31|adr_usa_0185|JHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.28|3.078|3.46|3.45|3.45|3.77|3.56|4.72|4.88|5.08|4.76|4.162|4.08|5.138|4.842|5.618|6.99|6.5|6.618|5.414|5.25|7.158|6.772|7.452|6.374|5.854|5.336|4.416|3.976|2.822|2.83|3.348|6.398|7.426|6.842|5.2|5.41|6.944|6.238|5.706|5.774|7.13|7.822|7.556|9.13|9.548|10.208|8.778|9.806|11.532|12.752|13.286|11.312|10.738|11.938|13.242|12.43|12.58|13.56|14.55|15.52|15.93|15.57|15.22|14.02|17.31|17.57|16.42|15.25|10.59|12.53|13.42|16.31|19.87|11.11|18.63|22.41|29.27|29.1|34.35|38.5|40.64|33.86|22.34|21.28|17.81|20.6|26.18|27.34|38.06|39.76|32.95|42|31.44|29.28|26.89|
2025-07-04 06:22:35|adr_usa_0186|JD|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|61.49|64.85|52.93|56.15|41.18|34.79|28.95|27.75|27.23|26.26|39.9|34.98|41.58|32.58|
2025-07-04 06:22:38|adr_usa_0188|IX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.922|7.6|7.35|9.3|12.15|22.688|16.3|15.038|11.65|9.65|8.53|9.76|8.28|8.928|7.53|8.136|5.868|6.428|5.25|5.604|7.92|8.16|11.02|11.464|10.184|13.72|12.854|15.052|18.118|25.46|31.094|24.448|27.62|29.36|26.17|26.648|22.67|16.958|13.672|14.426|12.462|5.684|3.294|5.908|6.076|6.832|8.822|7.206|7.678|9.7296|9.314|9.766|7.746|8.204|9.65|9.31|10.022|11.328|12.716|13.666|16.364|17.82|14.094|16.608|13.8|12.506|14.068|14.904|12.986|14.048|14.278|12.782|14.832|15.566|14.866|15.586|16.188|16.956|17.972|15.802|16.206|14.31|14.374|14.976|15.03|16.682|11.82|12.32|12.514|15.466|16.958|16.932|18.904|20.356|19.97|16.832|14.134|16.104|16.416|18.242|18.776|18.678|22.04|22.26|23.21|21.246|20.89|22.52|
2025-07-04 06:22:41|adr_usa_0189|ITUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0321|0.83|1.0512|1.0757|0.8123|0.4014|0.6839|0.7429|0.9242|0.9884|1.3381|1.2781|1.1454|1.5164|1.9751|2.1269|2.4928|3.1505|3.2108|4.0436|3.5412|4.0136|4.7821|4.7234|6.1091|6.8845|7.0387|6.135|7.2933|5.9726|3.7815|3.7132|5.1262|6.7097|7.406|7.3241|6.6961|7.9486|8.1943|7.7302|8.0374|5.0135|6.2558|6.8667|4.4709|5.7063|5.5562|6.0579|4.8842|5.4736|5.0756|5.0193|5.9384|6.4091|5.3478|4.6541|4.4889|3.0617|3.0799|4.061|3.9747|4.8969|4.9518|6.0911|5.4215|6.9406|6.4459|7.5902|5.1667|5.2017|6.4759|7.0305|7.0755|6.4159|6.8581|3.3654|3.6652|3.3803|4.5946|3.8151|4.5496|3.8226|3.4273|5.0182|3.9727|4.9818|4.1727|4.1|5.3273|5.0273|6.3545|6.2636|5.4182|6.1091|4.5364|5.7091|6.79|
2025-07-04 06:22:45|adr_usa_0190|IRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||25.7039|18.4292|22.5515|23.279|24.7339|27.2849|32.7361|28.7399|30.7962|36.131|42.4357|42.9207|36.8584|37.1591|28.2549|20.8541|26.9745|25.5875|29.9523|27.2849|31.3394|30.3112|22.1926|22.4933|16.0043|14.2584|15.6163|9.6899|6.198|4.6558|3.9768|5.4803|4.9468|7.6724|8.7781|8.9236|9.6996|9.622|7.1874|7.8664|10.912|12.173|11.8335|11.688|11.7171|11.494|10.8926|12.2797|16.402|18.5553|17.9442|15.3932|14.0935|13.6279|10.9314|7.0516|4.1999|3.8119|4.6461|8.0507|9.1855|10.5046|10.1264|14.3457|15.6066|13.4436|13.3466|8.4386|10.0585|9.8063|6.877|6.78|6.7606|9.1467|7.2068|8.652|11.7462|10.2622|15.8976|13.3466|14.9083|19.1179|17.4108|14.1032|11.9305|14.5106|16.305|18.4195|17.886|23.7737|23.3954|23.8125|28.7108|22.9395|16.7706|16.4408|13.3543|11.1456|10.0004|5.3785|7.2314|3.6366|3.1664|2.9469|4.713|4.0651|3.877|4.2741|4.4517|5.2041|3.762|4.2532|4.9951|6.0715|8.4854|6.1237|8.3011|9.0346|8.6485|10.9844|14.93|12.9|13.93|
2025-07-04 06:22:49|adr_usa_0191|IRCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:50|adr_usa_0193|ING|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.19|22.97|21.155|28.47|32.69|21.94|31.095|27.47|27.5|27.375|30.5|27.5|33.75|32.94|40.065|32.54|32.935|26.7|25.45|26.91|25.43|14.04|16.84|11.67|17.53|18.5|23.41|22.05|23.7|25.28|30.25|30.23|28.05|29.79|34.82|39.4|39.32|43.98|44.17|42.33|43.97|44.31|38.91|37.37|31.55|21.4|11.1|5.44|10.14|17.83|9.81|9.96|7.41|10.29|9.79|12.71|12.37|7.05|7.17|8.32|6.68|7.89|9.49|7.21|9.09|11.35|14.01|14.25|14.02|14.19|12.97|14.61|16.58|14.13|13.46|11.93|10.33|12.34|14.1|15.09|17.39|18.42|18.46|16.93|14.32|12.97|10.66|12.14|11.57|10.45|12.05|5.15|6.9|7.08|9.44|12.23|13.24|14.49|13.92|10.43|9.92|8.5|12.17|11.87|13.47|13.18|15.02|16.49|17.14|18.16|15.67|19.59|21.87|
2025-07-04 06:22:54|adr_usa_0194|INFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6739|0.9063|2.2344|5.1563|6.0313|5.5391|4.125|2.8828|2.0469|2.0313|1.0566|1.9375|2.0469|1.6|1.6938|2.1734|1.9172|1.6766|2.1272|2.9813|2.5541|2.9119|3.5375|4.3319|4.6081|4.85|4.6425|5.0537|4.8662|4.7756|5.9662|6.82|6.2813|6.2975|6.0488|5.67|4.4713|5.4325|4.1638|3.0713|3.3287|4.5975|6.0613|6.9088|7.3513|7.4887|8.4138|9.51|8.9625|8.1538|6.3838|6.4225|7.1288|5.6325|6.0675|5.2875|6.7387|5.1487|6.0137|7.075|6.7725|6.7213|7.5613|7.865|8.77|7.925|9.545|8.375|9.51|8.925|7.89|7.415|7.9|7.51|7.295|8.11|8.925|9.715|10.17|9.52|10.93|10.7|11.37|10.32|8.21|9.66|13.81|16.95|18.72|21.19|22.25|25.31|24.89|18.51|16.97|18.01|17.44|16.07|17.11|18.38|17.93|18.62|22.27|21.92|18.25|18.53|
2025-07-04 06:22:58|adr_usa_0195|ILIAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:59|adr_usa_0196|IIJI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:00|adr_usa_0197|IHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9686|21.6846|23.6168|27.8029|26.2093|29.738|33.1529|36.1125|33.9213|27.0962|27.1797|30.0374|32.8951|30.3346|32.2693|47.9476|45.2646|39.2786|29.2944|27.2883|22.7249|21.653|19.1416|12.5875|12.6335|16.1555|20.627|21.8215|23.9347|25.3129|27.4108|29.7078|31.8823|31.1319|25.9254|27.3036|35.2819|36.3844|40.7793|38.9182|42.4055|39.0754|42.8915|47.4079|44.1349|59.1991|52.1651|54.0912|53.4052|53.8933|45.806|52.0991|52.2838|39.6449|47.033|48.1324|52.7719|58.4526|52.9579|66.1158|66.6737|65.9684|65.0421|55.8737|61.36|66.71|62.55|68.12|28.46|44.96|55.99|63.09|68.9|66.26|64.08|65.55|71.11|54.73|53.28|58.26|66.83|68.8|77.82|90.21|104.49|106.46|104.3|126.65|109.67|115.34|
2025-07-04 06:23:03|adr_usa_0199|IBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.926|2.9|1.476|1.276|1.44|1.006|0.57|0.95|1.304|1.4|1.198|1.3|1.26|1.454|2.112|3.436|3.19|2.42|2.76|4.03|4.144|4.37|5.65|5.76|5.536|4.73|6.142|8.348|7.35|9.83|10.544|12.3|7.638|5.752|4.704|3.85|2.658|5.9|7.712|7.542|8.54|7.228|9.97|10.128|9.966|9.86|6.944|5.286|6.974|6.482|8.028|8.722|8.58|7.65|6.096|7.434|8.76|9.98|9.82|11.55|10.36|10.42|8.38|7.83|7.16|7.18|7.47|7.49|8.6|8.97|8.56|9.73|8.85|8.03|8.49|10.29|11.46|12.59|12.18|15.09|8.5|9.29|9.83|14.86|16.03|17.1|18.87|19.79|18.94|17.74|20.97|21.89|21.58|23.08|23.12|23.84|26.41|28.81|29.85|29.86|31.52|33.64|
2025-07-04 06:23:07|adr_usa_0200|IBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:08|adr_usa_0201|HTHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.48|3.635|5.6837|5.445|4.2425|4.205|3.7725|3.29|3.1175|2.8875|3.9375|4.2625|4.07|3.885|4.6275|7.5925|5.605|6.275|6.355|6.3225|4.575|6.145|6.1525|8.0725|8.86|8.905|11.395|12.0525|15.5675|21.0925|31.3275|35.175|33.0375|44.12|27.07|29.36|40.25|35.57|35.71|41.44|27.45|36.43|41.86|43.85|52.84|54.65|47.13|37.34|32|31.07|33.25|42.42|47.49|40.67|38.21|33.39|38.65|33.74|37.69|33.47|36.77|33.39|
2025-07-04 06:23:11|adr_usa_0202|HSBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.25|58.06|71.38|60.94|57.94|71.4|73.6|59.65|59.9|53.7|59.71|58.28|58.2|51.48|54.98|51.12|59.11|66|78.82|74.8|74.91|79.8|85.14|79.4|79.65|81.23|80.47|83.78|88.35|91.53|91.65|87.81|91.77|92.6|83.71|82.3|76.7|80.83|48.67|28.22|41.77|57.35|57.09|50.69|45.59|50.59|51.04|51.8|49.62|38.04|38.1|44.39|44.13|46.46|53.07|53.34|51.9|54.26|55.13|50.83|50.8|50.88|47.23|42.59|44.81|37.88|39.47|31.12|31.31|37.61|40.18|40.82|46.39|49.41|51.64|47.67|47.14|43.99|41.11|40.58|41.74|38.27|39.09|28.01|23.33|19.58|25.91|29.14|28.85|26.15|30.15|34.22|32.67|26.07|31.16|34.13|39.62|39.46|40.54|39.36|43.5|45.19|49.46|57.43|60.79|
2025-07-04 06:23:15|adr_usa_0204|HNP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:16|adr_usa_0205|HMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.875|8.125|4.625|4.25|2.25|3.4219|4.063|4.875|4.75|4.6875|4.8438|6|6.2813|6.125|5.5625|5.125|4.6875|4.8125|5.69|5.31|6.51|11.3|13.53|15.65|16.81|12.23|13.47|14.49|16.23|15.43|10.59|13.62|9.27|7.8|8.56|10.94|13.05|15.88|16.29|12.93|15.75|13.9|14.27|11.91|10.31|11.84|12.25|9.68|10.97|10.94|10.32|10.94|10.17|9.48|10.57|11.29|12.54|14.87|13.22|11.73|11.64|10.93|9.4|8.41|8.96|6.41|3.81|3.38|2.53|3.05|2.97|2.16|1.89|1.74|1.34|0.603|0.929|3.64|3.61|3.49|2.21|2.45|1.65|1.83|1.87|2.39|1.56|1.66|1.79|1.9|2.27|2.84|3.63|2.18|4.17|5.27|4.68|4.36|3.73|3.15|4.11|5.03|3.13|2.43|3.4|4.1|4.2|3.76|6.15|8.17|9.17|10.17|8.21|14.77|13.97|
2025-07-04 06:23:20|adr_usa_0207|HMC|price|0.078916372202591||||||||||||||||||||||||||||4.965|4.9925|5.1325|4.785|4.7775|4.635|4.975|5.22|5.215|5.415|4.53|4.94|6.1375|6.3475|6.2575|7.1325|8.095|8.25|8.6875|8.72|8.22|8.1875|8.095|8.875|10.75|11.3125|12|11.9075|14.625|15.625|16.5325|16.72|17.75|18.2025|18.5|15.345|22.2825|22.095|21.515|21.0325|20.3125|22.125|18.345|17.2975|20.525|20.5775|22.975|18.15|21.17|22.69|21|18.08|16.6|16.68|19.76|20.05|23.14|20.15|24.27|24.29|25.04|24.1|25.77|27.81|30.96|35.43|32.95|35.33|34.87|34.43|36.02|37.43|28.81|31.75|31.99|24.77|23.7|29.06|32.13|30.97|35.29|33.79|31.77|36.03|37.51|38.35|39.78|29.9|38.43|36.04|31.5|30.16|38.26|39.98|37.14|39.96|35.34|33.3|34.88|32.12|32.76|33.53|33.96|33.13|27.34|26.96|27.12|29.83|30.26|29.1|28.02|31.09|34.73|34.36|30.66|28.5|27.17|27.89|24.88|26.97|22.46|24.05|24.35|23.62|30.2|29.82|32.1|29.58|28.26|26.25|25.72|22.82|26.49|26.58|31.92|30.75|37.23|33.99|32.3|30.31|27.13|30.51|30.26|
2025-07-04 06:23:26|adr_usa_0208|HKTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:27|adr_usa_0209|HIMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|6|7.02|4.46|5.18|5.74|4.07|4.28|4.28|5.37|2.83|1.48|2.34|3.17|3.33|3.2|3.12|3.07|2.47|2.03|2.37|2.11|1.1|0.9813|2.06|1.81|1.96|2.39|4.21|4.91|9.11|13.55|15.06|6.62|10.15|8.01|6.33|8.58|7.64|8.44|12|9.31|8.91|6.05|9.43|7.8|10.08|9.84|6.12|7.77|5.77|3.2|3.19|3.33|2.25|2.58|2.59|3.41|3.43|6.83|12.87|16.66|10.54|14.5|11.85|7.5|5.3|6.26|7.71|7.2|5.34|6.15|5.42|8.28|5.3|8.12|8.46|8.93|
2025-07-04 06:23:30|adr_usa_0210|HDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.466|1.35|1.44|1.58|1.45|1.493|1.365|1.537|1.81|2.099|3.31|2.91|2.758|3.074|4.42|4.111|4.566|5.26|5.158|5.361|4.944|5.817|7.172|6.77|8.127|9.649|13.432|9.2|7.7|7.697|6.722|5.599|9.697|11.837|13.02|13.939|14.965|18.277|16.678|16.747|15.866|14.69|12.965|17|15.445|18.67|20.545|19.29|17.59|16.19|17.3|19.32|23.555|23.29|25.46|29.445|29.935|30.06|30.23|29.58|33.065|36.55|30.21|37.015|44.515|46.75|50.055|48.42|52.59|46.695|50.2|57.955|63.405|58.25|64.4|39.31|45.43|48.96|68.42|78.2|74.48|73.98|64.71|60.8|54.96|61.12|68.38|63.42|69.45|59.39|67.22|55.61|64.87|64.8|64.6|64.52|76.67|
2025-07-04 06:23:33|adr_usa_0211|GWPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:34|adr_usa_0212|GSK|price|0||||||||||||||||||||||||||||24.9331|26.4753|29.8169|28.9121|33.6725|40.7463|41.6408|50.3803|32.6444|27.8839|26.0846|28.0176|24.419|18.7641|17.3452|19.5352|21.4579|18.3837|17.0984|18.7641|20.9541|23.5245|25.0667|24.8097|28.9224|25.7042|27.5035|32.0069|32.6444|36.3766|43.0597|46.2059|49.2287|55.6548|61.4948|58.7393|71.4577|68.8256|58.2252|53.4648|57.4541|58.9243|59.4384|62.1425|57.5774|53.7732|57.7831|57.7008|51.2234|48.3239|44.3552|39.5125|38.5152|36.1812|41.682|43.5943|47.9332|41.0753|42.6279|44.9618|48.7249|47.2135|49.8765|52.7245|51.9019|53.7835|57.3718|54.7294|54.2462|56.8166|53.8452|54.6986|51.8094|43.6252|45.4656|44.6842|38.3198|31.9452|36.3355|40.6229|43.4401|39.6051|34.968|40.6332|40.3248|39.492|44.1084|42.4531|46.9153|46.175|46.8536|47.5425|44.6945|48.2314|51.3776|51.5832|54.8939|54.935|54.9865|47.2649|43.9439|47.45|42.8232|39.5331|41.4866|41.6922|44.5608|44.3449|39.5948|43.3476|44.3346|41.7436|36.4691|40.1705|41.4455|41.3015|39.2863|42.9672|41.1473|43.8822|48.3136|38.9573|41.939|38.7003|37.8366|36.6953|40.9417|39.2863|45.3422|44.787|44.7562|29.43|35.14|35.58|35.64|36.25|37.06|42.87|38.5|40.88|33.82|38.74|38.4|
2025-07-04 06:23:39|adr_usa_0213|GSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:40|adr_usa_0214|GRVY|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|5.36|5|2.16|2.52|4.36|7.68|5.88|7.28|6.2|5.92|6.8|7.56|6.24|4.98|5.48|11.16|7.52|5.16|5.28|5.4|4.6|4.64|3.76|4.2|3.44|3.358|2.2|1.86|1.7375|1.79|1.75|1.54|2.35|2.71|5.185|9.5|8.755|14.425|46.485|45.12|28.9|18.01|41.69|70.76|47.13|32.3|36.93|23.4|58.44|135|218.97|113|109.8|89.65|70.73|52.8|49.3|49.05|37.62|56.69|63.24|68.05|70.95|72|83.55|59.58|61.97|60.55|62.35|
2025-07-04 06:23:43|adr_usa_0216|GRFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.51|5.52|5.6|7.41|9.36|11.07|12.55|14.225|14.27|16.035|17.975|20.7|22.025|18.44|17.345|16.825|15.385|16.275|16.625|15.24|15.48|16.26|16.07|17.29|21.59|20.78|22.41|21.09|22.25|21.03|18.33|19.12|19.9|20.44|23.37|18.13|18.73|16.16|18.44|16|17.46|15.6|11.27|11.08|12.3|8.45|8.13|6.85|8.99|9.75|10.33|6.06|7|8.9|7.82|8.1|8.54|
2025-07-04 06:23:46|adr_usa_0217|GRAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|10.08|7.41|5.58|3.31|1.38|1.27|0.65|0.6|0.15|0.1574|0.16|0.16|0.18|0.2795|0.155|0.0889|0.03|0.038|0.038|
2025-07-04 06:23:48|adr_usa_0219|GOLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:49|adr_usa_0220|GOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:50|adr_usa_0222|GGB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4519|0.7055|0.7412|1.1631|1.1464|1.119|1.1358|0.7496|0.7822|0.6658|0.4409|0.8563|1.0935|0.9215|0.6085|0.7848|0.8069|1.0362|1.2707|1.7831|2.0547|2.1376|2.8836|3.1746|2.9101|2.5741|3.9497|4.4127|5.9577|5.9167|5.377|6.3492|7.1944|10.2063|10.4048|11.5119|12.131|19.0556|8.8095|5.2381|4.3413|8.3095|10.6667|13.5159|12.9365|10.4603|10.8016|11.1032|9.9206|8.3492|5.6587|6.1984|7.6429|6.9524|7.5476|7.1349|6.119|4.5317|5.9206|6.2222|5.0873|4.6746|3.8095|2.8175|2.5397|1.9127|1.0873|0.9524|1.4127|1.4444|2.1587|2.4921|2.7381|2.4206|2.7222|2.9524|3.6984|2.8095|3.3413|2.9841|3.0794|3.0873|2.5|3.8889|1.5159|2.3492|2.9365|3.7063|4.2381|4.6825|3.9048|3.9048|5.1032|3.4048|3.5873|4.3968|4.1083|4.35|3.975|4.0417|3.6833|3.3|3.5|2.88|2.84|2.92|
2025-07-04 06:23:54|adr_usa_0223|GGAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.94|15.19|14.38|15.45|7.13|3.28|1.52|0.22|0.65|2.07|2.65|4.41|4.81|6.6|8.77|5.16|5.96|8.46|7.35|8.15|8.58|6.91|7.6|5.73|6.76|9.17|9.75|9.75|7.93|7.49|6.65|5.43|3.63|1.98|1.72|2.83|4.71|5.33|5.95|6.23|9.96|15.52|12.59|13.07|8.66|6.05|6.21|4.52|5.88|6.24|6.02|5.02|8.47|10.98|10.91|14.46|14.21|16.2|23.15|19.57|17.98|25.29|28.23|31.26|30.07|23.72|38.37|42.6|49.35|65.98|65.76|41.17|26.99|24.97|25.52|34.13|13.07|15|6.74|10.24|7.16|8.45|7.7|9.74|9.6|9.49|10.69|7.38|7.51|8.57|11.4|17.15|13.76|17.51|26.15|33|43.78|63.59|55.78|52|
2025-07-04 06:23:57|adr_usa_0224|GFI|price|0|13.6116|15.1181|12.966|13.8268|16.1941|14.7415|12.966|10.3836|12.2128|10.0608|7.6397|5.9181|6.9403|5.4877|6.8865|6.5099|10.2222|9.9532|11.352|10.9754|10.007|8.4467|7.3169|7.1555|8.3391|8.5005|10.007|12.0514|10.6526|9.5766|10.545|9.2538|8.0701|10.545|10.1146|9.7918|9.7918|9.2538|7.7473|5.3801|7.5859|10.8678|9.1462|11.083|9.2538|11.7286|13.773|13.0198|12.0514|11.9171|11.7286|10.6526|13.6654|11.2982|9.2942|8.6081|7.9625|5.8105|6.3485|5.7029|5.4877|4.4117|4.5735|3.4433|3.4433|2.9591|3.9813|3.9006|3.3357|3.3895|2.6362|3.0129|3.3357|3.9167|3.822|4.1663|8.9697|9.6583|11.0184|12.017|9.0386|10.4847|12.1977|11.9998|11.3197|9.0472|11.7501|10.743|9.8908|9.7702|12.5076|15.1762|18.9207|19.7127|15.3569|16.2522|15.9079|13.5148|15.5721|12.2236|11.9051|10.8893|8.2552|8.5479|9.7616|10.3728|11.862|11.2853|10.8635|11.5091|13.1446|15.6066|15.0298|12.5593|13.1877|13.1274|11.9653|11.027|11.0615|10.7516|7.75|5.25|4.57|3.2|3.69|3.72|3.9|4.53|4.01|3.23|2.66|2.77|3.94|4.9|4.85|3.01|3.53|3.48|4.31|4.3|4.02|3.57|2.42|3.52|3.73|5.41|4.92|6.6|4.75|9.4|12.29|9.27|9.49|8.9|8.12|10.99|15.46|9.12|8.09|10.35|13.32|13.83|10.86|14.46|15.89|14.9|15.35|13.2|22.09|23.67|
2025-07-04 06:24:03|adr_usa_0226|GENE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:04|adr_usa_0227|GAME|price|1.1196911196911|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2893.95|1533.15|530.55|551.7|326.7|290.25|211.05|237|52.2|18.6|33.78|35.4|27.576|40|32.04|26.44|15.52|4.56|3.8398|2.8012|2.344|4.19|3.975|2.52|1.36|1.49|1.32|1.04|0.8805|0.8|0.8255||
2025-07-04 06:24:06|adr_usa_0228|FWP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:07|adr_usa_0229|FORTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|30.5|40.5|34.88|20|25|25.69|30.69|24.75|41.94|61|53|41.25|29.31|20.88|20.7|13.1|16.21|12.35|10.2|8.99|8.16|7.72|14.3|12.8|17.07|19.92|19.5|16.25|17|18.5|12.09|11.35|10.3|10.25|11|9.75|12.26|12.62|14.35|13.66|12.35|13.6|10.24|10.45|6.53|4.55|7.94|9.47|11.09|15.8|12.77|14.365|18.51|19.09|17.05|11.97|14.77|16.7|16.41|15.835|15.49|19.07|21.75|25.08|25.1|30.65|28.79|25.702|22.1|27.9799|27.01|27.25|26.3|30|31.79|38.01|39.7|39.3222|36.87|42.56|40.55|36.2|35.33|43.24|35.6401|42|49.5|63.8|68.24|53.5|77.59|77.46|85.5|88.8|90|98.17|123.97|100.685|92.8|82.34|70.89|65.64|74.505|75.16|65.31|83.01|72|80|89|89.45|127.75|
2025-07-04 06:24:12|adr_usa_0230|FMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7867|10.2967|6.5433|8.8767|10.3133|13.2933|10.4367|14.8333|15|14.3533|13|9.96|11.8367|14.27|9.49|11.5167|15.7167|13.0733|11.2667|12.14|11.09|13.7333|12.7167|12.2933|16.4233|15.28|14.7267|17.5367|17.85|19.8567|23.3067|24.17|30.5533|27.9067|32.3133|38.5867|36.7967|39.32|37.4|38.17|41.78|45.51|38.14|30.13|25.21|32.24|38.05|47.88|47.53|43.15|50.73|55.92|58.7|66.49|64.82|69.71|82.27|89.25|91.98|100.7|113.5|103.19|97.09|97.87|93.24|93.65|92.05|88.03|93.5|89.09|89.25|92.35|96.31|92.49|92.04|76.21|88.52|98.34|95.53|93.9|91.43|87.79|98.97|86.05|92.28|96.75|91.58|94.51|60.51|62.01|56.19|75.77|75.33|84.51|86.72|77.71|82.85|67.49|62.75|78.12|95.19|110.84|109.15|130.35|130.27|107.65|98.71|85.49|97.58|102.98|
2025-07-04 06:24:15|adr_usa_0231|FMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|14.065|15.25|14.565|11.375|10.875|11.5|10.315|8.53|11.75|10.095|10.03|11.155|14.19|12.125|13.095|14.94|13.595|11.365|11.825|12.75|9.985|10.075|7.415|3.76|6.885|8.535|8.22|9.625|11.675|10.925|12.52|12.755|13.4|13.59|14.225|15.19|17.515|19.925|19.11|21.61|22.215|24.335|22.97|26.53|26.375|25.16|27.445|25.97|23.59|19.35|22.5|24.87|26.505|28.08|26.845|30.87|28.845|33.76|37.35|33.765|33.99|35.325|35.295|36.7|34.3|33.86|35.27|32.38|35.58|34.85|33.49|34.7|37.14|41.45|41.59|39.01|41.84|44.08|43.57|43.77|42.21|42.13|48.33|48.89|52.55|51.08|50.35|51.42|32.39|40.53|39.28|33.59|36.83|32.8|43.28|42.48|41.56|36.88|41.57|34.97|32.46|33.68|24.94|14.04|16.34|21.26|23.93|21.54|20.83|19.28|19.09|21.3|22.64|24.9|28.57|
2025-07-04 06:24:19|adr_usa_0232|FLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:20|adr_usa_0233|FLML|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:21|adr_usa_0234|FENG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.9999|53.5199|32.9999|32.9399|44.0999|30.4799|20.52|21|24.72|32.0399|64.3799|56.0999|69.2999|66.6599|56.0999|51.2399|34.0199|53.2199|25.6199|33.2399|27.0599|22.8|23.1|21.96|21.72|16.38|34.6799|41.7599|25.7999|27.5999|25.9199|17.64|25.2599|21.6|15.6|12.18|7.5|9.42|7.44|14.76|11.04|9.36|7.68|5.1048|3.4806|5.31|4.75|2.58|2.17|2.09|1.11|1.36|1.69|2.71|2.86|2.41|2.39|2.17|
2025-07-04 06:24:24|adr_usa_0236|ERJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8792|27.1454|31.5236|33.1874|33.5201|13.4851|18.7391|22.81|19.15|14.93|15.65|11.04|19.12|21.48|35.1|29.45|27.8|27.96|33.18|30.74|32.59|36.68|39.55|39.66|34.06|40.83|40.27|45.02|48.67|43.84|47.56|39.5|28.94|29.01|15.06|12.75|16.23|22.94|21.59|23.96|22.33|28.24|29.27|33.3|30.57|25.48|24.46|31.85|26.85|26.6|27.7|34.83|35.74|33.47|31.52|34.09|36.09|39.22|37.35|30.75|30.99|25.14|29.18|26.41|21.45|17.77|17.74|22.55|18.82|22.98|19.99|25.44|25.69|19.77|21.58|19.01|20.04|17.37|18.81|7.17|6.59|4.29|6.6|9.76|15.02|15.3|17.34|12.5|9.15|10.81|10.55|15.42|14.55|14.4|18.67|25.07|27.52|35.13|36.58|55.2|53.23|
2025-07-04 06:24:27|adr_usa_0237|ERIC|price|0||||||||||||||||||||||||||||24.1406|21.0156|34.8828|5.0594|5.0391|5.4297|4.8625|4.1406|3.0078|3.4953|3.8281|3.3391|4.1406|5.4297|6.8953|8.3984|6.3094|1.6406|1.9344|2.0953|2.1484|2.4125|12.5|15.3125|12.1875|13.3625|13.4375|15.8625|18.8687|21.175|24.6125|29.9625|23.3188|29.725|35.7875|22.975|29.925|29.7625|41.175|39.0625|82.1125|117.2625|100|74.05|55.95|27.95|27.1|17.45|26.1|20.9|7.2|1.8|3.37|3.18|5.315|7.35|8.85|13.88|14.95|15.62|15.745|14.1|15.975|18.42|17.2|18.86|16.52|15.785|20.115|18.545|19.945|19.9|11.755|9.825|10.4|9.43|7.62|8.09|9.78|10.02|9.19|10.44|11.02|10.97|11.53|12.86|14.38|9.55|10.13|10.31|9.13|9.12|10.1|12.6|11.28|13.35|12.24|13.33|12.08|12.59|12.1|12.55|10.44|9.78|9.61|10.03|7.68|7.21|5.83|6.64|7.17|5.75|6.68|6.4|7.67|8.8|8.87|9.18|9.5|7.98|8.78|8.09|9.3|10.89|11.95|13.19|12.58|11.2|10.87|9.14|7.4|5.74|5.84|5.85|5.45|4.86|6.3|5.51|6.17|7.58|8.06|7.76|8.48|
2025-07-04 06:24:33|adr_usa_0241|ELP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|6.9|5.4752|5.8252|3.7|2.55|2.85|3|3.375|2.625|3.725|3.4|3.725|3.55|3.375|3.32|3.004|2.34|3.14|3.12|1.62|0.768|1.124|0.964|1.2|1.288|1.908|1.54|1.296|1.428|1.788|1.872|2.244|3.088|3.012|3.928|3.72|4.508|4.392|4.648|6.852|6.38|6.036|6.532|8.108|5.488|4.216|4.172|5.652|7.052|8.58|8.192|8.26|8.9|10.068|11.116|10.864|7.284|8.392|9.404|8.672|6.568|6.14|6.188|4.968|5.584|5.256|5.244|6.124|5.468|5.268|4.192|4.4|3.284|2.348|3.168|3.592|4.148|3.392|4.124|2.936|3.544|3.052|3.144|2.232|2.108|3.132|3.712|5.08|4.804|6.776|4.164|4.544|4.408|5.72|5.04|4.616|5.224|4.504|6.256|5.088|4.744|5.752|5.376|6.888|7.016|8.48|7.72|6.69|7.44|5.93|7.31|9.13|
2025-07-04 06:24:36|adr_usa_0243|EDU|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.995|8.01|10.53|11.76|13.06|17.495|15.5875|18.8|18.18|12.085|10.225|13.76|17.9|17.955|17.875|22.145|24.6475|26.345|24.2675|29.01|28.95|23.64|26.34|27.14|13.61|19.53|15.5|19.92|21.95|29|28.09|25.15|22.92|22.5|19.16|24.5|20.49|30.16|31.08|42.87|40.66|51.35|48.41|73.21|79.31|89.31|91.39|101.33|79.33|52.94|77.53|81.54|113.4|119.14|127.89|117|142.5|173.19|196.79|109.6|22.6|23.1|16.4|10.8|28.54|26.08|38.72|37.67|54.28|71.85|91.8|79.98|61.48|57.36|48.08|46.45||
2025-07-04 06:24:40|adr_usa_0244|EDN|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|6.25|5.74|3.7|2.08|2.2|1.95|2.23|2.02|4.3|5.08|6.49|12.62|12.22|10.29|18.47|13|12.73|17.09|15.3|16.43|18.69|27.09|32.82|30.63|36.53|49.05|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|6.26|4.35|6.44|7.57|7.68|15.11|13.27|19.91|17.09|16.55|24.69|45.89|30.56|27.7|
2025-07-04 06:24:44|adr_usa_0245|EDAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.875|7|6.5|4.688|2.688|1.313|1.563|1.75|1.813|1.375|2.75|1.625|1.25|0.813|2.125|2.25|1.5|2.26|1.71|1.8|1.2|1.2|1.75|1.75|1.75|1.79|2.03|2.54|2.03|3.8|4.54|3.65|3.56|5.64|17.82|10.24|7.74|5.868|6.47|6.7|5.74|4.8|3.53|3.03|1.95|1.44|1.5|1.5|4|2.75|3.16|2.33|2.41|5.64|3.4901|3.28|1.75|1.69|1.9|1.94|1.71|2.04|4.17|2.72|2.53|2.95|2.86|4.98|1.31|2.33|3.63|3.25|5.59|4.13|4.02|3.31|2.9|3.28|2.77|3.3|2.98|2.87|2.32|3.03|3.08|1.85|3|2.7|4.49|4.43|2.27|2.4743|4.6|5.17|8.4|7.09|6.38|5.99|7.25|6.8|8.25|10.66|11.07|9.22|7.02|5.28|7.35|5.44|2.55|2.21|1.96|1.65|
2025-07-04 06:24:48|adr_usa_0246|EC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|18.4|18.32|23.97|27.92|24.44|28.08|29|40.98|41.5|41.21|42.93|44.56|44.55|59.25|54.13|58.25|61.11|53.71|40.48|47.69|38.89|37.19|36.31|33.93|17.54|15.12|13.07|9.14|7.12|8.59|9.62|8.5|9.2|9.33|8.7|9.53|13.47|18.67|19.75|26.61|16.16|21.44|18.73|17.24|20.19|9.22|11.63|9.79|13.01|12.71|13.16|14.06|13|18.61|12.18|8.85|9.42|10.27|10.32|11.55|11.74|11.33|12.11|9.02|7.64|10.22|9.84|
2025-07-04 06:24:51|adr_usa_0247|EBR.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|6.32|6.8|9.15|8.26|10.1|8.7|9.8|11.15|10.5|15.3|14.25|12.4|14.4|15.9|13.2|10.84|10.72|12.9|13.6|17.11|18.33|16.34|14.85|16.03|18.58|16.72|13.03|14.66|13.3|9.06|9.27|4.95|5.76|3.9|4.82|4.36|4.23|4.81|4.83|2.92|2.29|2.75|2.05|2.55|3.07|5.5|7.9|8.3|7.14|4.92|7.94|6.26|7.67|3.72|4.52|6.6129|10.33|9.05|11.01|9.49|3.84|5.96|6.4|6.97|5.84|8.92|7.36|5.85|7.15|8.74|8.87|8.21|6.4|9.08|7.84|9.735|9.2|7.06|8.41|6.58|7.89|8.11|
2025-07-04 06:24:54|adr_usa_0248|EBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|11.125|8.677|10|9.76|8.5|9.25|6.35|5.5|6.8|8.75|4.9|2|3.25|2.68|3.3|4.15|8.05|6.1|4.85|7.8|7.2|6.6|7.1|9.65|7.95|10.95|13.75|11.1|11.85|11.05|14.95|14.46|13.25|14.85|17.45|14.35|11.17|10.83|14.58|15.47|21.09|15|13.36|12.85|13.75|15.51|13.5|8.77|9.71|9.36|7.03|5.93|3.12|3.42|2.12|2.81|2.59|2.84|2.92|2.7|2.14|1.81|1.88|1.29|1.36|1.78|3.94|5.88|6.86|5.43|3.75|6.2|5.7|6.35|3.21|3.89|6.35|9.36|9.12|9.58|9.32|4.61|5.67|5.52|6.99|6.1|8.65|7.1|6.09|7.91|8.87|8.03|7.93|6.63|8.27|7.31|8.62|8.35|6.43|7.23|5.72|7.1|7.43|
2025-07-04 06:25:01|adr_usa_0249|E|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.152|13.7|14.452|20|20.3|20.652|20.252|22.752|25.124|22.824|27.1|26|24.5|27.1|25.252|24|25.2|22.052|20.3|23.276|21.176|25.724|25.88|24.68|24.44|24.784|28.82|32.004|27.452|31.396|26.708|30.416|30.612|37.992|40.38|40.136|44.92|50.336|52.064|51.28|59.24|55.784|56.98|58.75|59.51|67.28|64.83|72.35|73.76|72.43|68.11|74.23|52.95|47.82|38.32|47.41|49.85|50.61|46.93|36.55|43.18|43.74|49.13|47.55|35.13|41.27|46.82|42.52|43.84|49.14|44.89|41.04|46.03|48.49|50.17|54.9|47.25|34.91|34.61|35.58|31.37|29.8|30.22|32.35|28.87|32.24|32.73|30.06|33.07|33.19|35.33|37.12|37.66|31.5|35.24|33.03|30.49|30.96|19.82|19.27|15.54|20.6|24.71|24.39|26.75|27.65|29.25|23.81|21.14|28.66|28|28.79|31.92|34.01|31.72|30.79|30.31|27.36|30.93|32.42|
2025-07-04 06:25:06|adr_usa_0251|DRD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||85|73.7|78.8|40.5|24.4|15|24.1|22.2|33.8|27.5|20.6|17.5|20|17.8|13.1|10.6|10.3|6.6|9.1|11.5|12.8|13.8|35.8|42.5|41.6|40.5|25.5|25.2|28.6|31.7|35.1|25.2|20.1|15.4|9.2|8.8|13.8|14.4|15.5|13.7|13.8|9|6.7|7.3|8.04|7.1|9.8|7.72|4.43|5.57|8.45|7.59|7.24|6.84|4.89|4.35|5.19|4.87|5.3|4.84|5.08|5.43|7.46|6.55|6.35|8.06|7.82|5.43|5.72|3.69|3.73|2.97|3.4|1.54|1.73|1.85|1.49|1.6|3.99|5.9|4.95|5.29|4.91|3.15|3.85|3.26|2.73|2.54|2.42|2.08|1.99|3.05|4.25|5.13|5.4|15.79|11.85|11.73|9.46|10.87|8.09|8.48|9.37|5.87|5.46|7.4|9.58|10.62|8.3|7.95|8.2|8.61|9.64|8.63|15.47|13.33|
2025-07-04 06:25:11|adr_usa_0252|DQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|10|13.13|7.84|3.65|1.72|2.48|0.78|0.74|1.544|1.474|1.84|4.42|6.838|7.8|6.396|7.816|5.344|5.43|4.48|2.838|3.418|3.632|4.596|3.986|3.98|4.39|4.012|5.884|10.58|9.2|7.042|5.952|4.69|7.14|8.192|10.238|10.302|9.732|14.292|22.844|56.65|74.44|66.78|58.64|37.81|46.7|67.53|55.99|40.27|49.53|37.48|30.56|25.41|26.23|15.47|16.53|19.2|19.77|14.33|
2025-07-04 06:25:15|adr_usa_0253|DL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:16|adr_usa_0254|DEO|price|0||||||||||||||||||||||||||||||||||||||||||||29.25|27|25|25.88|25|25.75|25|28|28.75|26.25|26.75|30.5|31.63|31.88|39.19|39|37.88|48.56|48|36.25|46.25|45.75|43|41.44|32|30.13|35.56|35.31|44.38|40.45|43.95|41.5|46.27|52.47|51.65|49.91|43.8|41.12|43.76|44.15|52.86|52.88|54.75|50.43|57.88|56.9|59.3|58.01|58.3|63.43|67.55|71.04|79.31|80.95|83.31|87.73|85.83|81.32|73.87|68.86|56.74|44.75|57.25|61.49|69.41|67.45|62.74|69.01|74.33|76.22|81.87|75.93|87.42|96.5|103.07|112.73|116.58|125.84|114.95|127.08|132.42|124.59|127.27|115.4|114.09|110.57|116.04|107.79|109.07|107.87|112.88|116.04|103.94|115.58|119.83|132.13|146.03|135.42|144.01|141.67|141.8|163.61|172.32|163.52|168.42|127.12|134.39|137.66|158.81|164.21|191.69|193|220.14|203.14|174.12|169.81|178.19|181.18|173.48|149.18|145.66|148.74|126.08|140.34|127.13|104.79|100.84|
2025-07-04 06:25:21|adr_usa_0257|DBVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.9|271.2|237.2|280|355.9|362.5|315.8|324.1|370.3|342|346|354.7|396.2|240.1|234.1|191.7|231.7|57.5|77.1|81.5|88.8|107|39.2|43.9|17.1|25|53.8|56.2|49.1|16.5|15.8|24.3|19.9|13.7|16.2|19.6|13|10.4|7.667|4.2395|3.4795|3.185|6.2|8.52|
2025-07-04 06:25:25|adr_usa_0260|CYOU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:26|adr_usa_0261|CX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.065|13.94|11.315|11.69|10.03|9.03|10.75|13.25|10.27|12.35|14.77|13.18|10.425|10.755|8.72|11.145|12.475|13.1|14.91|14.55|14.07|18.21|18.125|21.21|26.15|29.665|32.64|28.485|30.08|33.88|32.75|36.9|29.92|25.85|26.12|24.7|17.22|9.14|6.25|9.34|12.92|11.82|10.21|9.67|8.5|10.71|8.93|8.6|3.16|5.39|7.76|6.73|8.33|9.87|12.21|10.58|11.18|11.83|12.63|13.23|13.04|10.19|9.47|9.16|6.99|5.57|7.28|6.17|7.94|8.03|9.07|9.42|9.08|7.5|6.62|6.56|7.04|4.82|4.64|4.24|3.92|3.78|2.12|2.88|3.8|5.17|6.97|8.4|7.17|6.78|5.29|3.92|3.43|4.05|5.53|7.08|6.5|7.75|9.01|6.39|6.1|5.64|5.61|6.93|
2025-07-04 06:25:31|adr_usa_0262|CUK|price|1.8261682242991||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.5|18.31|20.75|22.65|21|27.16|26.21|25.7|30.45|24.78|27.08|33.75|34.39|45.55|43.57|48.22|55.24|51.54|55.52|51.83|55.26|49.59|41.52|41.66|50.5|50.37|50.93|44.12|41.66|38.73|36.08|35.98|18.84|25.81|26.72|29.62|33.9|43.81|36.62|32.55|40.87|38.84|39.71|32.15|32.03|31.85|32.5|34.67|39.78|34.91|34.03|37.58|36.21|38.88|40.5|37.21|41.36|47.58|48.93|50.81|52.75|50.94|52.73|48.34|51.4|59.62|62.2|69.11|67.06|66.76|66.84|61.15|58.27|52.44|51.22|42.15|42.29|11.11|12.68|13.3|15.99|22.04|23.81|21.75|16.19|18.3|12.86|8.59|8.4|8.06|9.82|14.28|12.93|13.6|14.23|15.05|22.52|16.9|20.1||
2025-07-04 06:25:37|adr_usa_0266|CS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:38|adr_usa_0267|CRTO|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|27.03|24.05|27.36|25.35|30.58|33.47|28.33|24.87|35.06|36.88|40.54|40.52|35.015|24.54|
2025-07-04 06:25:42|adr_usa_0268|CRH|price|0||||||||||||||||||||||||||||||||||||||||||||||5.1|5.6|5.7|5.9|6.9|6.876|7.45|8.9|9.9|10.076|10.15|9.9|10.676|11.326|11.55|15.5|14.7|13|18|17.75|18.25|19.5|22|18.5|17.5|15.75|18|15.69|16.85|14.5|17.11|18.18|16.57|11.69|12.2|14.39|15.78|18|20.1|20.54|21.9|23.65|26.78|26.29|25.97|27.05|29.61|35.5|33.29|34.64|42.5|43.49|49.83|40.02|34.88|38.35|28.54|21.32|26.03|21.74|23.03|27.74|27.33|24.89|20.9|16.64|20.8|23.22|22.52|15.51|19.82|20.51|19.24|19.2|20.34|22.09|20.31|24.17|25.55|28.19|25.85|22.81|24.01|26.19|28.11|26.54|28.82|28.18|29.58|33.27|34.38|35.17|35.47|37.86|36.09|34.02|35.35|32.72|26.35|31|32.75|34.36|40.33|26.84|34.31|36.09|42.58|46.98|50.84|46.74|52.8|40.06|34.82|32.23|39.79|50.87|55.73|54.73|69.16|86.26|74.98|92.74|92.52|87.97|91.8|
2025-07-04 06:25:48|adr_usa_0269|CRESY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0228|20.2004|19.6375|17.9307|19.465|14.7531|11.2396|10.7856|9.5872|9.9867|9.9322|8.6249|7.944|7.835|7.49|6.8091|7.49|9.5328|8.1709|5.9012|5.4473|4.948|4.4032|4.8118|6.219|8.1619|8.18|11.1579|11.2577|10.6222|10.5314|13.5274|12.4652|11.0308|12.4652|9.9231|13.1007|12.2746|12.3472|15.6428|18.6388|19.4196|20.6271|18.0668|14.0903|13.4911|9.5328|8.1255|6.5912|8.5613|11.7026|13.0826|12.6559|11.0217|14.5624|17.2316|16.4327|14.744|9.8233|10.3408|11.1851|6.5095|7.4174|7.5536|8.525|6.7456|7.9258|9.1696|8.4342|11.8479|9.8959|9.1605|12.4925|11.8206|8.8791|11.7117|10.5677|12.8284|16.2148|14.3173|18.2212|17.6583|16.9502|20.0551|18.2938|13.4548|12.8556|11.0308|10.5223|9.5146|5.3656|6.5616|3.2435|2.7588|2.619|4.4645|4.8653|5.5736|4.5204|4.3992|7.6427|4.6975|5.0983|6.2354|5.9371|7.3635|6.3728|9.48|8.93|8.22|8.64|12.63|11.05|10.76|
2025-07-04 06:25:56|adr_usa_0270|CPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:57|adr_usa_0271|CPAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.5|9.98|10.98|13.22|14.4|12.33|11.75|11.14|8.78|8.55|8.96|8.92|7.5|7.9|5.94|7.27|7.56|8.77|9.38|9.16|11.11|11.48|12.7|11.62|12.43|11.8|10.57|9.98|10|8.3|8.8665|9|7.15|8|7.57|7.475|7.75|6.38|5.38|5.84|6.6164|5.19|4.77|5.02|5.22|5.07|5.1504|5.1048|6.44|5.7099|5.69|5.38|5.7071|5.9001|
2025-07-04 06:26:02|adr_usa_0275|CMCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.15|110.9|103.55|77.1|87.6|165.4|72.3|80.4|81.65|47.5|63.5|47|52.55|55.4|43.35|53.85|62.4|50.1|48.15|31.55|32.1|18.45|17.45|18.15|10.45|8.6|9.45|9.55|11.4|11.55|8.2|6.05|5.25|3.75|2.39|1.84|2.61|2.33|1.91|2.25|2.68|4.32|4.06|4.8999|4.38|4.39|
2025-07-04 06:26:05|adr_usa_0278|CIG.C|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9784|5.2365|5.1661|4.2236|4.6929|4.8259|5.784|6.1907|4.7555|5.3734|8.0249|6.9514|5.216|6.2279|6.0812|4.0525|4.0378|3.9498|3.8635|5.4572|4.4361|3.5393|2.7321|3.0494|1.166|1.4419|1.4833|1.366|1.8766|1.6489|2.5665|1.6661|1.8766|1.2763|1.5247|1.1315|1.0803|2.6424|3.1736|3.1063|2.6562|2.6217|1.228|1.4834|1.504|2.2215|1.918|2.3846|2.5385|2.5769|3.1077|3.01|3.5|3.06|2.95|3.9|4.14|3.06|2.0692|2.4|2.58|2.3257|2.64|2.66|
2025-07-04 06:26:10|adr_usa_0279|CIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.7085|0.7836|0.8103|1.2404|1.2627|1.0598|1.5233|1.8679|2.2627|2.4294|1.918|2.1714|1.3565|1.0278|0.7959|0.9976|0.9073|0.656|1.0007|0.7732|0.7728|0.7426|0.656|0.5559|0.5166|0.4247|0.6303|0.6481|0.4999|0.2379|0.326|0.3313|0.4105|0.5257|0.8183|0.7761|0.668|0.9451|1.0914|1.0149|1.4165|1.6936|1.6393|2.0223|1.8951|1.7456|2.1437|2.1637|2.8153|2.8459|2.463|2.407|3.3417|2.687|1.8703|2.0119|2.2868|2.5863|3.0729|2.8313|2.7457|3.0676|3.1051|3.6067|3.8631|2.7775|3.3297|4.4508|4.3095|2.8355|2.5408|2.7724|2.6739|2.5755|2.3221|3.4662|4.0728|3.1757|2.5334|2.0848|1.9421|0.9073|0.7646|1.152|1.1265|1.3202|1.1622|1.677|1.2234|1.2641|1.0501|1.3151|0.9379|0.8716|1.8147|1.8198|1.9421|1.728|1.7382|0.8666|1.045|0.9818|1.5284|1.2047|1.4083|1.4911|1.4379|1.9053|1.5538|1.5538|1.5615|1.7231|2.0231|1.8615|1.7846|1.9|1.76|2.06|1.77|1.76|1.96|
2025-07-04 06:26:16|adr_usa_0280|CIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||14.125|13.625|16.375|18.5|16.875|18.625|20.75|16.5|18|17.875|14|11.5|10.938|5|4.6875|4.8125|4.75|4.5|4.625|2.875|2.125|3.25|2|2.24|2.25|1.15|1.56|1.7|2.4|1.36|2.34|2.75|4.94|4.83|5.34|7.56|6.68|8.1|14.12|13.36|15.99|21.95|28.83|34.9|24.1|28.6|31.13|27.69|32.83|34.65|34.02|35.46|31.39|28.45|23.35|19.47|30.5|42.93|45.51|45.66|50.13|65.63|61.91|62.66|66.73|55.7|59.56|64.66|61.84|59.71|66.58|63.25|56.5|57.54|49.02|56.48|57.8|56.72|47.88|39.33|43|32.2|26.75|34.18|34.92|39.04|36.68|39.87|44.55|45.79|39.66|42.02|47.78|41.72|38.1|51.06|51.04|49.45|54.79|24.96|26.31|25.55|40.18|31.99|28.8|34.62|31.59|42.66|30.83|24.37|28.54|25.13|26.68|26.68|30.77|34.22|32.65|31.38|31.51|40.2|46.19|
2025-07-04 06:26:20|adr_usa_0281|CHU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:21|adr_usa_0282|CHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|14.01|14.4|17.55|16.58|17.61|20.38|20.73|20.99|18.5|18|19.74|18.13|16.91|19.5|19.68|18.85|18.97|20.15|25.91|24.09|23.67|15.2|18.23|19.74|17.85|17.96|19.35|19.84|22.25|24.75|30.53|34.19|33.2|33.34|30.44|30.56|31.42|32.04|30.95|31.89|31.59|30.96|30.65|32.21|30.11|29.64|31.69|31.05|29.79|29.88|33.89|35.19|35.12|31.85|34.38|35.48|33.86|35.11|38.5|36.19|35.9|34.85|35.55|36.12|35.72|36.76|35.43|37.95|36.94|38.74|39.12|40.69|39.83|41.52|44.68|42.89|36.25|36.11|39.5|40.59|35.94|37.51|39.33|39.47|40.23|37.61|39.27|45.95|
2025-07-04 06:26:25|adr_usa_0283|CHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:26|adr_usa_0284|CHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.49|26.11|
2025-07-04 06:26:27|adr_usa_0286|CEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:28|adr_usa_0287|CEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:29|adr_usa_0288|CCU|price|0|||||||||||||||||||||||||||||||||||||||4.9812|6.2763|7.1231|7.2725|8.3684|11.5065|9.265|8.7668|9.7631|10.0122|9.1654|10.6099|8.5178|9.265|8.468|9.3646|8.3497|6.4257|7.8703|8.742|11.4567|11.7058|12.0544|8.4181|7.3223|7.671|8.6921|11.4068|9.1654|12.7767|9.9125|9.0408|8.9661|8.5676|10.4007|8.7868|6.8102|7.0932|6.5951|6.1168|5.0489|5.818|6.2364|6.4118|7.0533|8.5676|9.1095|8.5198|9.4284|10.054|9.7831|9.5638|10.3369|10.05|9.9225|8.8027|10.4923|11.8352|12.5206|14.6925|15.342|14.2501|14.0828|11.6201|12.7956|10.4645|11.1977|13.9473|13.6484|15.5492|14.9475|17.1711|22.1761|24.0492|23.551|23.4275|20.5822|25.145|31.3575|24.8501|28.4245|31.5931|33.0414|28.5766|26.61|24.11|22.38|23.42|22.03|18.55|20.76|21.18|22.15|21.66|22.45|23.34|20.19|20.98|25.27|26.24|26.93|29.58|29.41|24.94|27.9|25.13|29.46|28.25|22.19|18.97|13.38|14.32|12.97|14.7|17.67|20.14|17.29|16.41|14.96|12.63|10.78|13.12|15.63|16.23|12.6|12.54|11.99|11.38|11.63|11.33|15.2|12.92|
2025-07-04 06:26:33|adr_usa_0290|CCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.4|68.1|59.1|68.2|75|56.7|41.6|34|33.8|38.8|28.5|35.6|41.1|43|40.2|54.9|54.5|82.2|81.2|72|59.8|58.7|77.2|46.5|54.8|48.4|38.264|38|45|47.4|34.7|36.5|34.399|30.4|41.5|31.38|28.8|28.025|20.1|24.1|27.137|18|15.9|19.814|31.1|36.7|29.503|31|20.2|20|18.5|18.45|15.223|12.7|13.6|13.8|10.7|5.871|5.6|6.5|4.415|3.83|5.73|
2025-07-04 06:26:37|adr_usa_0291|CCIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:38|adr_usa_0292|CBD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:39|adr_usa_0293|CANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||749.9963|710.9964|674.9966|580.4971|674.9966|1289.9935|848.9958|523.4974|490.4975|553.4972|334.4983|361.4982|614.9969|458.9977|407.998|421.4979|403.498|356.9982|286.4986|275.9986|258.2237|233.9838|214.4989|199.499|197.999|167.9992|131.2493|29.6|21.1|28.7|13.4|17.8|17.8|18.4|23.7|21.6|16.9|14.6|12|8.735|7.53|6.6|2.3|3.2553|2.5|2.08|2.26|2.71|2.02|1.48|1.4788|1.03|
2025-07-04 06:26:42|adr_usa_0294|CAJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:43|adr_usa_0295|BVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|4.97|4.8125|4.2825|5.375|4.9225|4.7825|4|4.095|3.2825|2.9075|3.25|3.3125|3.8275|4.3275|4.015|4.375|4.3275|3.5325|3.625|3.7025|4.61|5.4125|5.1825|6.7525|6.35|5.35|6.5975|6.25|7.5225|9.895|14.14|14.45|11.05|11.875|11.45|11.39|11.495|15.525|14.15|12.345|13.64|13.5|14.03|14.975|18.73|23.89|28.3|34.25|32.685|23.48|19.92|23.98|24.03|35.21|33.47|30.97|38.44|45.18|48.96|42.97|37.98|37.74|38.34|40.31|37.98|38.96|35.95|25.96|14.76|11.71|11.22|12.57|11.81|11.58|9.56|10.13|10.38|5.96|4.28|7.36|11.95|13.84|11.28|12.04|11.5|12.79|14.08|15.23|13.63|13.41|16.22|17.28|16.67|15.18|15.1|7.29|9.14|12.22|12.19|10.03|9.05|6.76|7.32|10.07|6.6|6.73|7.45|8.18|7.35|8.52|15.24|15.88|16.95|13.84|11.52|15.63|16.42|
2025-07-04 06:26:47|adr_usa_0296|BUD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.35|45.9|52.12|50.66|48.01|56.05|56.98|56.59|57.68|51.45|60.14|72.46|73.35|86.55|87.44|96.13|88.67|102.43|105.06|100.53|114.11|114.71|115.31|122.85|121.85|107.47|127.39|122.19|123.37|133.44|103.61|111.33|113.82|118.5|111.63|109.63|96.8|88.1|66.39|83.97|90.08|94.42|81.99|35.18|48.92|53.88|70.5|62.85|75.07|57.54|60.39|61.39|52.15|45.73|60.42|65.3|56.73|53.38|62.88|60.84|59.24|65.99|50.21|62.04|71.19|
2025-07-04 06:26:50|adr_usa_0297|BTI|price|0||||||||||||||||||||||||||||13.375|12.81|11.435|10|10.935|12.125|11.375|11.5|11.5|11.5|14.06|14.81|14.75|15.375|6.315|7.315|8.125|6.69|6.155|6.94|6.75|7.125|7.69|8.5|9.185|7.53|7.905|6.75|8.25|8.31|9.155|8.905|9.375|10.31|10.095|7.565|8.75|8.94|9.625|8.69|5.125|5.315|6.72|6.53|7.905|7.625|7.9|8.86|8.5|9.57|10.7|10.32|9.85|9.3|11.34|10.83|13.835|15.07|15.615|14.595|17.325|17.645|19.41|21.17|22.52|24.3|25.355|27.355|28.33|31.52|34.57|35.99|39.28|37.875|34.625|31|26.555|23|27.9|31.625|32.33|34.45|31.65|37.355|38.85|40.495|44|42.365|47.44|50.61|51.06|51.32|50.625|53.525|51.47|52.575|53.71|55.715|59.54|56.54|53.91|51.885|54.125|55.04|55.225|58.455|64.74|63.825|56.335|66.32|68.54|62.45|66.99|57.69|50.45|46.63|31.86|41.72|34.87|36.9|42.46|34.19|38.82|36.15|37.49|38.74|39.31|35.28|37.41|42.16|42.91|35.5|39.98|35.12|33.2|31.41|29.29|30.5|30.93|36.58|36.32|41.37|47.33|
2025-07-04 06:26:55|adr_usa_0299|BSMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:56|adr_usa_0301|BSBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4405|13.3503|11.2913|9.893|12.1819|12.1819|11.2434|10.6783|7.7478|7.47|9.2131|7.5275|7.2785|6.7422|6.8667|6.2921|6.3112|5.8132|5.2099|6.7805|6.4166|4.7406|4.1085|5.0758|2.9018|3.6297|4.5586|5.0471|6.474|7.6616|8.5139|7.087|8.2937|8.9928|10.9465|7.7286|8.6959|10.3336|10.755|11.3008|10.6017|10.9944|5.1333|5.6121|4.5682|8.1787|6.7422|8.4373|6.3783|5.23|7.71|5.96|5.63|5.27|5.06|6.46|5.04|6.34|5.68|5.03|5.31|4.02|4.76|5.34|
2025-07-04 06:26:59|adr_usa_0302|BSAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.2185|6.5929|6.8335|8.8547|8.7103|8.8547|9.4803|9.2878|9.0472|8.9028|10.4427|9.8171|9.1915|8.5659|8.6622|6.4485|4.7883|5.7267|6.7854|7.3869|7.6997|8.2291|7.6035|6.8816|7.5072|7.5313|7.8152|8.7815|7.642|8.5659|7.7382|6.6795|6.8142|7.1723|7.0568|7.8576|8.8547|9.155|10.3561|10.2791|10.7565|13.0356|12.7546|12.435|16.8893|17.1704|16.7854|15.5303|17.4206|18.5409|19.1992|19.0722|19.4687|19.6304|20.1193|16.5582|16.4735|13.486|13.2243|17.975|22.1521|24.9394|26.2637|25.8287|37.1704|35.9846|33.3975|36.1155|28.2887|29.1434|33.1434|29.8325|28.1963|28.49|28.47|24.45|26.29|23.57|23.44|26.45|22.09|19.72|21.68|20.25|18.22|17.64|19.35|19.37|20.69|21.87|25.08|25.41|29.71|31.27|33.51|31.43|31.98|29.9|29.75|29.92|28|23.07|15.13|16.4|13.86|18.99|24.83|19.87|19.77|16.29|22.59|16.29|14.01|15.84|17.83|18.85|18.34|19.49|19.83|18.83|20.76|18.86|22.8|25.22|
2025-07-04 06:27:03|adr_usa_0303|BRFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|0.9271|0.9792|0.9792|0.6458|0.6458|0.6354|0.4375|0.3229|0.4375|0.5625||0.5833|0.5833|0.4792|1.1511|1.2396|1.125|0.95|0.7417|1.0583|1.1583|0.85|0.4792|0.5833|0.5167|0.7158|0.9792|1.4458|1.7708|1.6108|2.6592|3.6833|3.1917|3.925|5.8125|5.6933|5.125|4.8|5.0575|6.8925|6.64|9.555|10.9775|12.31|11.3825|13.625|9.785|6.595|6.2025|9.545|13.3125|13.0925|13.735|13.26|15.53|16.88|19.09|17.33|17.53|19.55|20.01|15.19|17.3|21.11|22.11|21.71|24.53|20.87|19.98|24.31|23.79|23.35|19.78|20.91|17.79|13.82|14.22|13.93|17.06|14.76|12.25|11.79|14.41|11.26|6.92|4.68|5.48|5.68|5.82|7.6|9.16|8.7|2.9|3.97|3.28|4.2|4.49|5.47|5.02|4.09|3.97|2.56|2.34|1.58|1.28|1.9|2.05|2.78|3.26|4.07|4.37|4.07|3.44|3.65|
2025-07-04 06:27:07|adr_usa_0304|BP|price|0|||||||11.875|11.3126|13.5|13.6876|15.25|16.1876|16.625|18.4376|19.75|21.75|29.5626|37.5|36.8126|27.9376|29.625|26.25|24.875|26.875|29.3126|28.0626|29.625|32.6876|32.375|33.25|38.625|38.4376|34.6876|32.3126|35.9376|32.875|26.75|23.9376|23.3126|22.875|27.6876|28.125|29.6876|32|30.6876|35.875|37.875|39.938|41.876|42.814|44.938|51.064|53.126|53.438|62.5|70.688|68.626|74.876|90.814|79.688|86.064|88.25|87.188|90.75|101|108.5|110.814|118.626|106.5|113.25|106|95.75|99.24|99.7|98.34|93.02|106.2|100.98|79.8|81.3|77.18|84.04|84.2|98.7|102.4|106.643|115.06|116.8|124.8|124.76|141.7|128.44|137.88|139.22|131.16|134.2|129.5|144.28|138.7|146.34|121.3|139.14|100.34|93.48|80.2|95.36|106.46|115.94|114.14|57.76|82.34|88.34|44.14|44.29|36.07|42.74|45|40.54|42.36|41.64|42.35|41.74|42.03|48.61|48.1|52.75|43.95|38.12|39.11|39.96|30.56|31.26|30.18|35.51|35.16|37.38|34.52|34.65|38.43|42.03|40.54|45.66|46.1|37.92|43.72|41.7|37.99|37.74|24.39|23.32|17.46|20.52|24.35|26.42|27.33|26.63|29.4|28.35|28.55|34.93|37.94|35.29|38.72|35.4|37.68|36.1|31.39|29.56|33.79|29.93|
2025-07-04 06:27:13|adr_usa_0305|BORN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:14|adr_usa_0307|BMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.79|11.25|11.13|11.38|11.52|11.42|12.14|12.4||23.35|20.36|20.4|31.21|35.84|34.81|28.75|24.74|25.06|16.62|18.9|10.99|10|14.3|24.15|29.54|29.89|31.1|44.78|50.7|40.4|35.85|21.14|20.13|20.02|12.41|14.42|17.35|16.65|13.98|20.68|25.23|24.93|34.99|39.61|44|57.2|46.99|37.92|54.51|63.35|74.43|76.58|62.33|84.71|89.98|109.72|116.1|108.02|63.28|46.78|39.84|42.81|65.35|24.52|33.01|18.13|18.67|14.64|15.57|13.61|17.4|16.75|14.32|16.96|11.2|16.3|16.3|17.04|26.64|22.28|28.7|50.69|57.9|74.83|100.23|82.33|70.21|
2025-07-04 06:27:18|adr_usa_0308|BLRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3353.9832|2165.9892|1805.991|1823.9909|1457.9927|1367.9932|1523.9924|1079.9946|953.9952|1331.9933|1775.9911|1511.9924|1266.0537|971.9951|1007.995|1235.9938|1523.9924|1019.9949|749.9963|707.9965|473.9976|623.9969|569.9972|647.9968|509.9375|647.9968|665.9967|575.6371|548.9373|542.8203|281.6986|263.6387|215.9389|115.2|90|46.404|68.8|70.4|98|121.6|112.4|107.2|85.6|60.8|52|40.4|22.648|29.468|63.2|89.6|64.4|47.2|23.004|24.792|9.336|3.18|4.24|
2025-07-04 06:27:21|adr_usa_0309|BITA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:22|adr_usa_0310|BIDU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.955|6.402|6.675|4.94|8.196|8.511|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|154.59|153.79|126.16|116.48|151.75|143.9|132.52|114.67|104.17|88.55|85.39|88.05|102.51|86.68|
2025-07-04 06:27:25|adr_usa_0311|BHP|price|0||||||||||||||||||||||||||||13.063|12.4153|12.7391|15.1142|13.4948|14.6824|16.5177|18.9489|17.6534|17.8132|18.4609|14.5744|15.8181|17.9211|16.4097|18.3012|20.5122|19.9724|22.5634|24.9946|26.614|22.7793|21.324|23.643|24.3987|24.5066|12.0396|11.1197|12.1993|11.4436|12.8471|10.1222|7.9889|8.9347|7.3153|6.1796|6.2098|7.4492|10.2561|10.0402|11.4695|9.3924|10.2561|8.8526|9.0685|8.3301|9.3924|7.6693|9.551|10.9243|10.4963|8.6949|10.2555|9.8988|10.3358|12.6455|16.2839|16.7477|15.624|18.5045|21.4206|24.9521|24.3457|30.4811|29.8034|35.5375|38.4091|33.7807|35.4483|43.2068|53.284|70.0941|62.4604|58.7239|75.9709|46.3638|38.2575|39.7735|48.8072|58.8665|68.2927|71.6279|55.2816|68.0608|82.8644|85.5041|84.3894|59.25|62.9866|64.565|58.2334|61.1852|69.9336|61.0247|51.4202|59.3035|60.8195|60.4361|61.0425|52.5081|42.1991|41.4411|36.3045|28.1982|22.9723|23.0972|25.4693|30.9003|31.908|32.3895|31.7385|36.1439|41.0131|39.6219|44.598|44.4464|43.0642|48.7537|51.8215|44.0362|48.7894|32.7195|44.3483|46.1141|58.2691|61.8808|64.9485|47.7282|53.8191|68.8902|56.18|50.04|62.05|63.41|59.67|56.88|68.31|57.69|57.09|62.11|48.83|48.54|48.09|
2025-07-04 06:27:30|adr_usa_0313|BCS|price|0||||||||||||||||||||||||||||6.875|6.9196|6.9375|5.8125|7.0625|7.875|7.125|8|7|5.405|6.405|6.155|5.8125|6.4375|7.125|7.8125|9.4375|7.6875|8.125|9.0625|9.5625|10.3125|10.875|11.72|11.3125|11.3125|11.875|14.625|17.1875|16.5625|19.9075|27|27.2975|30.5|28.75|16.5|22.5|28.5325|29.875|29.75|28.7825|27.5|25|27.64|32.1875|31.45|31.375|27.6875|33.6375|30.85|33.71|23.77|24.7|23.34|29.92|31|36.35|36.14|34.86|38.69|45.68|41.44|39.94|40.78|42.08|46.8|45.78|50.77|58.14|56.94|55.79|48.62|40.37|36.2|23.15|24.7|9.8|8.5|18.44|23.64|17.6|21.75|15.89|18.85|16.52|18.14|16.43|9.78|10.99|15.15|10.3|13.87|17.32|17.76|17.12|17.04|18.13|15.7|14.61|14.81|15.01|14.57|16.44|14.78|12.96|8.62|7.6|8.69|11|11.24|10.59|10.35|10.9|11.82|10.03|8.95|7.54|8|7.61|7.34|9.52|4.53|5.66|5.01|7.99|10.23|9.65|10.32|10.35|7.9|7.6|6.4|7.8|7.19|7.86|7.79|7.88|9.45|10.71|12.15|13.29|15.36|18.59|
2025-07-04 06:27:35|adr_usa_0314|BCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2167|6.3667|5.3667|4.8|5.59|5.7333|6.65|7.5|9.14|8.8167|9.67|11.55|12.42|11.2167|11.45|13.1767|13.5867|13.0067|12.1067|13.6667|16.2133|16.5|16.1867|16.33|15.8333|17.6|16.25|13.38|10.85|11.8767|13.5433|15.97|17.3967|19.3333|21.2|29.8633|30.8333|26.85|28.5267|24.45|26.9867|31.4967|28.1267|27.2933|31.7333|30.98|27.88|30.8933|28.5333|25.8833|26.72|24.5533|23.02|21.9767|22.1167|20.27|19.66|21.35|20.8167|22.6367|22.97|24.9833|25.86|30.2567|31.53|32.9167|30.9867|30.8567|28.66|28.96|28.22|28.61|20.84|14.18|17.83|15.76|20.66|24.19|19.82|19.26|15.84|22.29|18.47|18.52|20.07|18.59|20.34|21.16|22.86|22.76|22.75|24.41|22.78|28.41|29.57|
2025-07-04 06:27:41|adr_usa_0315|BCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:42|adr_usa_0316|BBVA|price|0||||||||||||||||||||||||3.8272|3.3898|3.3898|3.8272|3.7725|2.8704|3.7178|2.843|2.7884|3.3351|3.1984|3.3488|3.0617|3.007|3.0344|2.392|2.269|2.843|2.6107|2.8704|2.433|2.515|2.4056|2.7201|2.6788|2.7615|3.1167|3.349|3.909|4.0595|4.3872|5.0161|5.8369|6.5474|8.8434|10.046|10.6|15.3155|16.7302|10.8254|15.746|14.4544|14.3929|12.8552|13.9623|14.6389|14.5774|14.7619|14.4544|13.2857|12.7149|10.2841|12.2524|11.593|10.9927|7.44|9.5559|8.1879|10.3235|10.1759|13.6302|13.0692|13.2857|13.581|17.4584|16.0117|15.1162|17.2616|17.5667|20.519|20.273|22.7629|23.6781|24.1603|23.993|22.9105|23.8651|21.641|18.6689|15.9133|12.2917|8.001|12.56|17.84|18.04|13.69|10.29|13.48|10.17|12|11.74|8.13|8.57|7.99|7.07|7.75|9.42|8.77|8.41|11.18|12.39|12.01|12.77|12|9.39|10.03|9.87|8.37|7.33|6.52|5.74|5.96|6.77|7.61|8.36|8.92|8.5|7.9|7|6.3|5.29|5.73|5.56|5.2|5.58|3.06|3.4|2.74|4.94|5.22|6.21|6.59|5.87|5.69|4.52|4.45|6.01|7.05|7.68|8.05|9.11|11.84|10.03|10.84|9.72|13.62|15.37|
2025-07-04 06:27:47|adr_usa_0317|BBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:48|adr_usa_0318|BBDO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0165|10.5372|11.2231|13.0579|15.7603|11.4711|11.9835|10.8926|9.9504|12.9752|11.8347|10.5207|8.0165|7.314|4.6612|4.2158|7.2314|6.2893|7.2314|6.6942|8.4545|6.5289|8.6393|7.4711|9.1488|5.2727|5.4215|6.8182|7.876|7.1653|6.2975|6.7025|3.0496|3.1322|2.5702|3.9256|3.4132|4.2091|3.1182|2.5818|3.4818|2.98|2.94|2.55|2.23|3|2.5|3.15|2.59|2.14|2.42|1.73|2.09|2.71|
2025-07-04 06:27:52|adr_usa_0319|BBD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2554|1.3|1.239|1.3015|1.0234|0.6976|0.6351|0.6902|0.6203|0.5578|0.8672|1.0085|1.0843|1.0516|1.0605|0.7437|0.7958|0.5727|0.7645|0.9002|0.5875|0.315|0.4433|0.5117|0.5557|0.6|0.7857|0.7162|0.6835|0.7839|1.1183|1.2941|1.5792|2.183|2.6015|3.2048|2.7747|2.9764|3.6011|3.6091|4.3034|5.2423|5.7118|4.9549|5.4779|4.3106|2.6426|2.6506|3.9545|5.3253|5.8554|5.4279|4.671|6.6024|6.5732|6.7222|6.638|4.7914|5.4037|5.6694|4.8173|5.2061|5.6272|6.6718|5.0999|5.4409|4.9117|5.3586|5.6918|5.5859|5.241|4.3653|4.3088|2.5213|2.2626|3.5044|4.0412|4.6931|4.5069|5.2985|4.838|6.3008|5.8284|6.7618|4.295|4.4328|6.1921|6.8307|7.3779|6.1157|6.7243|3.0503|3.1488|2.8347|4.3471|3.8843|4.6636|3.4818|3.1091|4.2182|3.26|3.68|2.88|2.62|3.46|2.85|3.5|2.86|2.24|2.66|1.91|2.23|3.09|
2025-07-04 06:27:55|adr_usa_0320|BAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|2.8125|3.81|4.38|7.9375|8.5938|9.3125|9.9688|7.5|7.05|5.75|3.15|5|5.7|3.6|1.675|1.65|1.6|3.205|6.2|11.695|12.85|9.23|16.54|25.48|20.25|16.78|20.72|16.21|14.91|12.19|12.59|14.59|14.69|18.04|18.83|16.16|16.96|15.87|10.94|4.83|4.11|7.36|12.59|16.41|14.47|14.15|20.53|25.1|26.93|29.08|15.62|14.1|15.93|13.31|14.11|13.35|13.54|14.88|15.95|17.85|15.62|12.85|13.17|12.91|6.94|8.66|8.43|13.54|12.91|11.85|15.38|21.21|20.35|20.72|26.74|26.26|28.99|26|28.87|24.46|25.82|18.32|15.65|14.8|6.64|8.65|7.47|9.01|14.22|23.84|21.83|21.09|18.64|14.28|9.74|9.2|7.7|11.65|8.21|8.82|10.53|6.45|7.34|3.86|3.85|3.28|
2025-07-04 06:27:59|adr_usa_0321|BABA|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|116.71|116.76|77.87|89.86|98.4|87.13|86.19|76.11|71.59|72.37|107.33|85.06|132.43|117.01|
2025-07-04 06:28:02|adr_usa_0322|AZN|price|0||||||||||||||||||||||||||||||||||||||||||||6.7681|5.9961|6.2546|7.1672|7.7068|7.941|9.6031|10.212|10.9391|11.9453|12.6011|13.9127|15.7397|15.927|18.5972|18.2917|20.2367|24.6401|24.6663|19.6746|25.2284|26.4539|22.0299|23.75|23.469|22.7663|26.1391|29.5456|25.75|24.125|23.375|23.35|23.3|24.795|20.5|15.285|17.545|17.155|20.385|21.7|24.19|23.365|22.82|20.565|18.195|19.765|20.63|23.55|24.3|25.115|29.91|31.25|26.775|26.825|26.74|25.035|21.41|18.995|21.265|21.94|20.515|17.725|22.07|22.475|23.47|22.36|23.565|25.35|23.095|23.06|25.035|22.18|23.145|22.245|22.375|23.93|23.635|24.99|23.65|25.965|29.685|32.44|37.155|35.72|35.19|34.215|31.855|31.82|33.95|28.16|30.19|32.86|27.32|31.14|34.09|33.88|34.7|34.97|35.11|39.57|37.98|40.43|41.28|44.57|49.86|44.66|52.89|54.8|49.99|49.72|59.9|60.06|58.25|66.34|66.07|54.84|67.8|69.41|71.57|67.72|67.35|67.75|77.99|77.91|65.52|73.5|69.88|
2025-07-04 06:28:07|adr_usa_0323|AVH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:08|adr_usa_0324|AVAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|10.79|9.05|9.79|7.62|6.94|7.42|7.88|8.38|7.96|7.9|7.93|8.9|8.74|8.34|8.25|7.85|5.8|7.79|7.88|7.58|8.72|4.38|4.36|4.61|6.92|6.21|5.68|5.74|5.23|4.58|3.64|2.63|2.37|2.27|2.33|2.46|2.35|2.26|2.17|2.0699|2.03|2.77|2.8|
2025-07-04 06:28:10|adr_usa_0327|AU|price|0|||||||46.0335|39.3035|46.7796|42.5951|31.3829|29.1415|30.7854|26.4551|38.4818|39.5277|62.4675|57.685|61.8695|54.6965|43.4881|36.6171|30.337|32.2844|39.3035|37.3609|40.2749|52.305|46.3274|35.5674|35.4216|31.0889|25.4054|33.6286|31.3829|29.1415|27.1989|21.968|15.2433|13.4498|21.8188|34.0731|33.4751|48.4197|41.2462|41.2462|53.7997|43.3384|35.5674|29.5899|31.3829|30.4866|45.7299|38.2576|38.2576|29.5899|28.9919|23.0143|25.7041|18.3815|20.3241|18.6802|25.6931|18.7022|19.24|20.5545|30.055|24.5578|22.9446|19.6582|17.5669|14.2806|13.8145|17.1224|15.2581|17.2658|24.0727|24.9331|25.478|32.7533|28.8528|30.4971|36.0421|44.6463|40.4111|30.7457|37.1893|34.7514|32.935|34.1587|40.5736|47.1606|51.74|46.0038|36.0803|45.0191|42.6291|36.1568|44.8279|40.9273|32.4665|33.94|23.1|27.71|36.76|36.63|40.76|40.18|37.95|43.18|46.24|49.23|47.95|42.09|41.36|42.45|36.92|34.34|35.05|31.37|23.55|14.3|13.28|11.72|17.08|17.21|12|8.7|9.34|8.95|8.19|7.1|13.69|18.06|15.92|10.51|10.77|9.72|9.29|10.19|9.49|8.21|8.58|12.55|13.1|17.81|18.27|22.34|16.63|29.49|26.38|22.62|21.97|18.58|15.99|20.98|23.69|14.79|13.82|19.42|24.19|21.09|15.8|18.69|22.2|25.13|26.63|23.08|37.12|45.57|
2025-07-04 06:28:17|adr_usa_0328|ATV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:18|adr_usa_0329|ATHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.81|36.62|33|40.05|37.44|44.08|50.54|29.59|35.51|26.88|20.95|24.52|25.98|32.59|45.15|63.68|64.65|83.35|97.51|82.76|79.55|105.12|81.84|90.9|80.01|71.02|75.5|90.7|96.62|96.37|65.69|44.06|27.12|32.58|39.28|30.16|31.95|32.83|29.36|30.3|27.99|26.52|27.19|33.02|26.74|27.74|26.11|
2025-07-04 06:28:20|adr_usa_0332|ASX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1697|1.6424|1.8401|1.3362|0.8154|1.9383|2.4322|1.5143|1.244|1.3978|1.3046|1.3652|2.2213|2.7569|2.8866|2.1649|2.0082|2.1751|2.1095|2.3241|2.2222|2.9432|2.8777|3.0547|3.2906|3.6315|3.933|4.4509|3.7175|3.5594|3.1004|3.4616|2.0752|1.2854|1.8507|2.1217|3.198|3.4149|3.5078|3.2987|3.2728|4.3191|4.2719|4.6259|3.7807|3.8158|4.3772|3.9035|3.78|4.1|3.99|4.01|4.59|4.7|5.35|6.35|5.91|6.25|7.2|6.81|5.19|5.68|5.81|5.5|5.93|5.01|6.61|6.04|6.01|6.39|7.3|4.7|4.78|3.65|4.31|3.91|4.5|5.6|3.58|4.5|4.02|5.53|7.78|8.18|7.96|7.47|7.46|6.74|5.25|6.29|7.61|8.8|7.38|8.88|11|11.74|10.02|10.34|9.75|10.33|
2025-07-04 06:28:24|adr_usa_0333|ASR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|15.88|19.36|18.6|8.9|14.04|15.3|11.71|11.95|11.49|10.99|15.44|14.7|16.93|20.73|18.3|21.8|26.63|27.43|31.63|40|31.52|32.86|31.71|37.81|43.28|44.98|53.15|49.88|58.7|55.78|52.15|49.66|37.43|28.78|35.15|43.13|52.76|53.1|50.61|48.09|55.4|56.72|59.89|50.91|54.49|70.4403|72.34|86.16|115.46|136|104.5|114.23|130.55|122.17|130.25|125.66|130.84|138.73|140.31|151.42|143.32|150.33|157.45|145.62|147.21|175.45|201|193.4|183.08|167.07|158.36|205.82|152.1|161.76|168.75|149.91|186.36|98.11|117.71|114.43|159.77|173.72|177.95|187.28|194.99|217.43|205.81|200.16|239.59|306.75|288.47|250.21|293.23|317|306.7|289.26|265.8|284.93|306.59|
2025-07-04 06:28:28|adr_usa_0334|ASML|price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.8498|8.737|10.6851|8.0966|9.8328|9.9838|9.2849|12.1461|18.263|14.2451|24.0463|16.4367|22.5097|14.1526|7.6412|14.8539|21.9156|28.9188|32.6591|55.3977|54.4237|64.4756|47.2062|32.961|31.6899|32.5081|16.3782|24.9107|37.0666|22.0909|9.0438|12.2143|9.599|13.9821|19.1688|29.2938|26.7808|24.9984|18.8036|23.2597|24.5016|22.8799|24.1217|29.3377|29.7614|29.5422|34.013|35.9854|36.1607|40.1055|48.0097|40.6364|32.2208|31.6883|22.8701|23.4675|22.7403|28.1169|38.4026|44.2727|45.974|35.6753|38.6104|49.7922|57.7922|48|44.8571|54.2727|65.1169|66.7792|69.7143|64.39|67.99|79.11|98.76|93.7|93.36|93.27|98.82|107.83|101.03|104.13|87.98|88.77|100.39|99.21|109.58|112.2|132.8|130.31|171.2|173.82|198.56|197.97|188.02|155.62|188.05|207.93|248.42|295.94|261.64|368.03|369.27|487.72|617.36|690.84|745.11|796.14|667.93|475.88|415.35|546.4|680.71|724.75|588.66|756.92|970.47|1022.73|833.25|693.08|662.63|801.39|
2025-07-04 06:28:32|adr_usa_0335|ASMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:33|adr_usa_0337|AMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0208|2.5581|3.264|1.9858|3.1003|3.2243|1.8904|2.2274|2.3705|2.2163|2.9333|3.6742|4.2132|6.2006|5.7586|6.1211|8.18|8.0448|9.5743|12.1293|14.2565|16.0738|14.5284|18.5111|20.5477|22.2553|29.9774|30.9265|28.9328|28.2841|25.1552|22.3698|15.1628|13.4695|18.4729|21.6782|22.5462|23.462|23.1424|24.621|27.0774|26.0949|24.8881|22.3602|21.4635|22.7323|23.8484|24.4112|21.7211|18.1534|19.0119|20.1185|21.9882|19.1073|18.783|25.1648|21.1773|19.8323|20.0517|16.5603|13.813|14.4807|11.1896|10.6173|11.9337|13.4791|15.2343|17.6192|16.2169|17.9912|15.6159|15.8448|13.4505|14.6143|14.4426|14.309|15.4251|12.0673|12.4584|12.2485|13.6794|13.1357|14.5952|17.1136|20.004|19.5175|19.4316|16.6175|18.64|20.58|21.97|18.39|18.58|18.54|16.84|16.75|14.21|14.33|17.25|
2025-07-04 06:28:37|adr_usa_0338|AMRN|price|0.26054358013121|||||||||||||||||||||||||||||||||||||||||17000|22500|23500|18500|16500|10250|14250|12250|12250|13500|18250|18750|20000|15500|11250|10000|10250|8500|11750|2008.334|2120.834|1795.834|1425|1354.1668|1562.5|1075|1337.6|1350|1450|1100|793.75|1543.75|1748|3760|4855.56|2836|2200|582|620|510|556|655|542|290|232|172|292|428|386|300.2|264|634|578|504|452|460|141|96|80|54.8|57.6|34.8|18.8|14.198|26.4|24.4|28|30.4|45.2|48.6|61.2|146|320|270.8|188|226.4|244.2|234.2|235.6|148.2|148.2|109|33|36.2|32.4|36|18.824|46.8|38.4|45.2|38|30.6|36.6|53|62.4|64|63.2|70.8|68|60.2|55|51|416.6|415.2|374|371.8|328.4|80|152.2|129.6|97.2|124.2|101.8|82.8|95.4|65.8|53.8|26.6|24.6|30|27|24|13.922|17.816|18.418|13.64|11.594|8.962|10.76|16.7|
2025-07-04 06:28:42|adr_usa_0339|AMOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:43|adr_usa_0341|ALU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:44|adr_usa_0342|AKO.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|20.875|24.25|19.438|20|15.625|11.0625|13|12.375|15.25|13|14.625|11.8125|9.5625|10.25|9.5625|9.8|10.85|8.4|7.9|6.78|6.2|4.99|6.9|6.51|7.69|8.38|10.96|10.94|11.232|12|13.4|13.33|13.75|16.34|13.94|14.76|14.78|14.1|16.93|19.59|20.49|18.63|18.8|21|15.51|14.5|13.5|14.21|17.18|17.96|20.4|20.42|22.41|28.65|30.2|29.26|28.85|24.5|26.03|33.63|32.3|34.33|37.97|40|34.38|32.86|28.24|21.2|22.64|19.16|17|15.05|19.94|20.75|17.41|19.07|21.2|22.6|22.47|23.39|25.4|27.54|29.28|29.24|23.02|22.91|22.82|21.63|21.5|20.04|17.5|12.33|15.22|13|14.9436|15.7001|14.5|12.95|12.89|13.605|11.12|10.13|14.51|15.55|15.58|12.95|14.91|14.9|17.2|20.05|18.4|22.15|24.34|
2025-07-04 06:28:48|adr_usa_0343|AKO.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||27.626|26.126|26.25|35.126|33.25|36.126|34.5|36.75|34.75|30.5|37.126|21.438|25.75|20.813|23|17.5|13.75|14.5|15.1875|20|17.3125|17.8125|12.6875|11.75|12.6875|12|13.4|13.48|10.29|9.75|8.08|7.15|4.81|6.98|6.6|7.85|8.32|10.5|11.15|12.11|12.6|13.1|12.95|12.46|15.62|13.05|13.85|13.41|13|15.49|17.89|19.13|17.2|16.75|19.25|14.26|13|10.5|12.27|14.75|15.22|16.9502|17.5|17.9|23.95|23.8|23.7|25.03|20.5|20.93|27.62|26.52|27.72|29.94|32.02|27.3|25.14|21.0393|17.72|18.6|16.15|14.3|12.64|15.21|17.05|16.28|16.96|19.23|21.32|20.53|22.49|22.7|24.41|26.51|25.5|20.5099|19.8601|18.94|19.0649|18.9|17.3|15.6002|10.17|12.2658|10.61|13.3208|13.39|12.41|10.99|10.48|10.89|9.63|8.79|10.86|12.13|12.3|11.56|13|12.53|14.4154|14.6514|14.77|17.5|19.8|
2025-07-04 06:28:52|adr_usa_0344|AIXG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:53|adr_usa_0345|AEG|price|0||||||||||||||||||||||||||||4.678|4.708|5.601|4.919|5.039|5.421|4.618|4.718|5.621|5.581|2.884|3.562|3.541|4.158|3.822|4.277|4.809|4.985|5.1725|5.7975|6.345|7.1475|8.72|9.0625|11|11.845|11.5325|12.4375|15.8125|17.345|17.5325|19.9225|22.4075|30.3275|43.25|39|61.125|44.94|36.97|43.25|47.75|40.25|35.63|37.13|41.44|29.24|28.4|26.1|26.77|24.44|20.35|9.43|12.83|7.55|10.04|11.7|14.8|12.85|12.12|10.8|13.71|13.46|12.87|14.9|16.32|18.43|17.07|18.77|18.95|19.94|19.65|19.03|17.53|14.64|13.11|8.78|6.05|3.84|6.16|8.46|6.41|6.81|5.28|5.99|6.13|7.5|6.8|4.05|4.02|5.56|4.62|5.21|6.44|6.01|6.76|7.4|9.48|9.2|8.77|8.22|7.5|7.93|7.4|5.75|5.67|5.5|4.01|3.86|5.53|5.13|5.11|5.79|6.3|6.77|5.92|6.43|4.65|4.79|4.95|4.13|4.53|2.49|2.94|2.56|3.95|4.73|4.13|5.09|4.94|5.29|4.38|3.96|5.04|4.3|5.07|4.8|5.76|6.05|6.13|6.39|5.89|6.59|7.24|
2025-07-04 06:28:58|adr_usa_0347|ACH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:59|adr_usa_0349|ABEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4097|0.4013|0.3492|0.4215|0.4919|0.4938|0.4556|0.498|0.4016|0.2509|0.303|0.2995|0.3634|0.3856|0.4498|0.5221|0.5462|0.7107|0.8273|0.7152|0.6426|0.5337|0.6763|0.6503|0.518|0.3573|0.5187|0.5533|0.6783|0.7217|0.8503|0.6667|0.669|0.7467|0.9443|0.963|1.236|1.4872|1.522|1.7184|1.65|1.8152|1.952|2.1984|2.8|2.9252|2.8412|3.022|2.534|2.1844|1.7724|1.91|2.5932|3.2904|4.0436|3.6664|4.0404|4.9456|6.206|5.662|6.746|6.13|7.218|8.264|7.666|7.652|8.398|8.466|7.47|7.67|7.35|7.41|7.04|6.55|6.22|5.76|6.1|4.9|4.46|5.18|5.91|6.09|4.91|5.76|5.49|6.59|6.46|7.27|4.63|4.57|3.92|4.3|4.67|4.62|4.66|2.3|2.64|2.26|3.06|2.74|3.44|2.76|2.8|3.23|2.51|2.83|2.72|2.82|3.18|2.58|2.8|2.48|2.05|2.44|1.85|2.33|2.41|
2025-07-04 06:29:03|adr_usa_0350|ABB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:04|adr_usa_0352|YNDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:05|adr_usa_0353|ADAP|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|1.2|2.72|10.01|7.66|5.19|5.05|4.39|5.43|3.79|2.13|1.74|1.11|1.32|1.06|0.9028|0.8|0.719|1.58|0.9808|0.9772|0.59|0.197|0.2538|
2025-07-04 06:29:07|adr_usa_0354|ARGX|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|272.26|312.13|296.64|348.19|307.27|364.47|351.01|370.58|366.46|380|477.79|386.52|398.59|444.94|536.11|626.31|583.66|560.53|
2025-07-04 06:29:10|adr_usa_0355|ASND|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|119.4|93.15|100.14|114.47|109.72|88.13|94.07|127.1|148.44|135.4|144.62|137.5|154.68|179.1|
2025-07-04 06:29:13|adr_usa_0356|AUTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.79|30.67|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|4.21|2.84|2.13|1.76|1.75|2.58|2.32|6.63|6.24|3.33|3.63|2.26|1.66|2.31|
2025-07-04 06:29:15|adr_usa_0357|BGNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:16|adr_usa_0358|CLLS|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|4.62|2.91|2.38|1.88|2.035|1.87|1.6|3.49|2.57|1.93|2.21|1.8|1.31|1.47|
2025-07-04 06:29:18|adr_usa_0359|ENIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:19|adr_usa_0360|ENIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.37|5.65|4.75|4.55|5.5|5.55|5.93|5.72|6.36|4.82|4.96|4.94|5.18|4.85|4.26|4.75|3.32|3.77|3.31|3.94|4.01|2.94|2.4|1.81|1.66|1.16|1.41|2.2|2.38|3.43|2.95|3.23|3.01|2.79|2.8|2.94|3.31|3.6|
2025-07-04 06:29:22|adr_usa_0361|GLPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|6.5|4.7|8.05||11.85|12.03|16.3|12.75|12.75|15.6|16.8|14.5|8.29|13.18|16.21|15.65|20.05|21.07|24.02|19.24|20.25|20.42|22.87|18.41|15.8|18.52|24.21|51.23|63.75|62.21|42.64|52.59|67.43|63.19|79.99|75.08|101.51|93.52|102.12|97.45|116.48|92.08|103.24|125.81|158.11|209.18|147.55|196.03|139.27|97.78|81.97|70.14|54.04|54.81|62.15|55.89|47.27|42.8|38.24|40.92|35.72|40.12|33.37|25.63|30.56|27.21|25.84|27.66|
2025-07-04 06:29:25|adr_usa_0362|HCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|13.15|12|13.57|19.95|22.91|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|19.42|13.3|9.05|14.37|13.64|11.59|16.69|17.51|16.85|17.44|19.04|14.27|15.25|15.84|
2025-07-04 06:29:27|adr_usa_0363|PBRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:28|adr_usa_0364|ZLAB|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|45.51|34.55|38.05|28.97|35.04|26.48|25.26|26.05|16.19|17.52|23.63|26.61|37.29|37.58|
2025-07-04 06:29:30|adr_usa_0365|PDD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|26.33|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|43.76|63.07|62.98|81.42|72.86|70.21|95|144.45|116.66|131.94|135.38|97.45|120.45|107.16|
2025-07-04 06:29:32|adr_usa_0366|TAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25.5|24.7|24.6|17.4|19.72|21.34|20.85|23.39|21.4|23.36|24.17|23.85|22.54|23.99|21.16|22.09|21.76|23.65|22.58|27.18|22.16|24.05|24.43|23.86|23.16|22.41|21.016|26.52|23.77|23.14|25.335|24.02|21.35|22.9|20.725|23.545|25.83|27.92|28.56|25.915|20.9|20.955|16.74|20.94|17.07|17.49|19.66|13.34|18.11|18.59|18.33|19.37|16.83|17.22|13.61|14.97|13.86|13.22|15.4|16.43|15.7|16.29|14.07|14.55|12.92|14.82|13.14|15.19|15.46|
2025-07-04 06:29:35|adr_usa_0367|MUFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|8.35|8.72|6.36|6.46|6.42|7.28|5.36|3.99|4.49|6.44|7.18|9.57|9.04|8.3|9.46|8.7|8.72|11.45|14.37|14.23|12.68|12.72|12.71|11.23|11.31|9.4|9.35|8.76|9.26|8.74|6.14|4.92|6.26|5.33|5.16|5.37|4.72|4.8|5.24|4.61|4.49|4.41|4.22|5.15|4.57|4.72|4.93|5.96|6.11|6.52|6.37|5.29|6.23|5.73|5.56|6.36|7.05|6.04|6.17|4.68|4.82|5.22|6.37|6.58|6.52|6.51|7.35|6.62|5.73|6.27|4.73|4.95|4.65|5.1|5.47|4.02|4.09|4.11|4.33|5.55|5.47|6.11|5.55|6.49|5.58|4.67|6.28|6.4|6.87|8.71|8.19|10.3|9.79|10.13|11.38|13.98|13.51|
2025-07-04 06:29:40|adr_usa_0368|EQNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.47|6.15|6.54|7.4|8.59|7.99|8.38|7.29|8.71|8.98|11.1|12.28|12.58|14.62|15.56|16.8|19.31|24.71|22.6|27.37|24.94|24.63|26.66|27.1|29.05|33.46|29.39|29.86|38.48|26.22|16.43|19.04|19.77|23.16|25.11|23.22|19.32|20.91|23.42|27.43|24.22|22.54|25.69|27.69|22.42|26.52|24.81|24.21|20.53|22.95|23.88|27.1|30.95|28.46|18|17.72|17.89|14.6|14.2|15.82|16.3|15.07|18.19|17.39|16.57|19.63|21.29|23.07|26.14|26.62|21.23|22.89|20.09|20.08|19.9|9.78|14.7|15.98|16.41|19.58|21.2|23.3|27.2|36.09|35.38|34.61|37.13|27.92|28.76|32.95|32.26|26.45|27.98|24.95|22.79|24.71|25.15|
2025-07-04 06:29:44|adr_usa_0369|RELX|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.095|5.1575|5.22|5.9075|6.4075|6.595|7.72|7.595|8.2825|8.4375|7.875|8.47|7.39|8.0625|8.3125|7.5|7.3275|7|7.5|5.9075|5.1575|5.97|7.4844|8.75|8.1094|10.6563|9.2875|8.85|8.225|8.325|9.8925|9.75|8.8125|8.7575|7.25|8.4225|7.9|8.425|8.875|9.8375|8.8775|9.275|10.405|9.68|9.2225|9.3775|9.585|10.06|11.1325|11.01|12.005|12.925|12.6125|13.475|12.75|11.3875|10.035|7.46|7.125|7.4525|7.52|8.1975|8.0225|7.325|8.4375|8.3912|8.66|9.12|7.605|8.065|8.845|8.0075|9.5525|10.51|11.8825|11.4075|13.4775|15.0125|15.36|16.1725|16.1075|17.0125|17.22|16.25|17.39|17.83|18.79|18.7|19.16|17.97|19.8|21.9|22.35|23.7|20.89|21.74|20.93|20.52|21.45|24.41|23.72|25.27|21.4|23.56|22.37|24.66|25.16|26.67|28.86|32.61|31.1|26.94|24.31|27.72|32.44|33.43|33.7|39.66|43.29|45.88|47.46|45.42|50.41|54.34|
2025-07-04 06:29:48|adr_usa_0370|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-07-04 06:29:50|adr_usa_0371|TAL|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.6467|1.8617|1.9617|1.95|1.705|1.8533|1.7667|1.2167|1.5133|1.51|1.7017|2.0083|3.1983|4.115|3.82|5.6683|5.3367|5.12|6.04|5.1117|6.9983|8.2233|9.6883|9.9683|12.795|14.4117|20.63|30.21|27.8|37.76|43.73|29.65|27.01|32.58|33.98|35.63|43.45|54.39|57.32|77.62|73.8|90.15|47.61|5.6|5.18|3.36|4.1|4.66|5.77|7.11|5.58|6.68|11.4|13.72|11.72|8.58|10.1|14.5|10.17||
2025-07-04 06:29:53|adr_usa_0372|GMAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.44|2.63|1.51|1.11|0.78|1.15|1.35|1.35|1.35|0.654|0.654|0.654|0.654|1.056|1.4|1.828|2.85|3.688|4.026|4.3719|4.22|4.15|5.878|7.766|8.59|9.7|13.544|12.4|16.74|16.813|16.288|20.596|21.794|23.09|16.736|20.943|15.13|16.375|16.28|17.74|17.87|20.49|22.2|18.505|33.32|37.57|39.07|33.45|41.46|43.12|39.89|35.91|31.44|34.78|42.77|36.77|37.56|37.36|31.67|29.64|25.78|26.43|20.47|20.2|20.74|
2025-07-04 06:29:56|adr_usa_0373|VEDL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:57|adr_usa_0374|ZTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|12.07|13.09|13.93|14.29|15.92|14.64|19.8|16.75|16|18.28|18.95|21.05|23.35|26.48|36.93|29.59|27.98|28.38|30.6|30.26|26.89|25.9|26.01|24.7|26.83|28.79|25.8|24.19|20.07|21.27|20.87|24.12|19.74|19.82|17.61|
2025-07-04 06:29:59|adr_usa_0375|BNTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|34.91|58.4|66.74|66.86|88.28|104.44|228.06|276.52|241.4|172.39|139.82|130.3|159.86|123|105.86|103.12|107.56|92.97|80.38|118.22|113.95|94.95|105.09|
2025-07-04 06:30:01|adr_usa_0376|TCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0738|3.51|4.1325|4.1863|6.085|4.7038|6.6288|8.2762|7.25|10.105|12.045|11.1175|15.8625|16.3075|19.225|25.635|28.54|27.915|23.68|19.305|9.975|13.7|20.265|29.845|35.445|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|52.32|44.4|46.17|49.67|38.12|26.49|43.69|36.05|29.02|34.57|23.46|26.67|31.27|32.95|39.56|36.69|30.01|23.56|24.23|23.07|27.66|34.5|35.75|34.7|35.43|33.69|43.64|49.98|61.32|73.02|66.09|58.89|
2025-07-04 06:30:05|adr_usa_0377|TLSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7681|1.4405|1.184|1.705|1.184|0.9669|0.742|2.4548|3.4435|2.2496|2.7824|2.3088|1.47|0.8901|1.07|0.7707|0.741|0.56|1.07|0.699|0.6701|0.5909|0.417|0.88|1.01|0.673|1.12|1.58|
2025-07-04 06:30:08|adr_usa_0378|NIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.43|5.01|2.6|1.75|4.02|2.78|7.72|20.85|46.14|37.55|50.34|35.05|29.63|21.88|22.36|17.19|10.06|9.2|9.34|8.46|9.1|4.67|4.39|6.52|4.48|3.75|3.5|
2025-07-04 06:30:10|adr_usa_0379|LN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:11|adr_usa_0380|BILI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|13.9|13.02|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|28.22|26.06|16.18|24.75|25.09|15.55|13.55|11.12|11.03|15.98|22.92|18.84|19.22|20.7|
2025-07-04 06:30:13|adr_usa_0381|GDS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|8.72|8.54|9.02|11.43|22.64|25.87|37.09|34.78|22.4|35.69|32.9|42.49|51.58|57.97|79.66|80.16|91.12|79.1|80.4|56.35|45.06|42.51|33.2|19.77|20.44|19.13|11.72|10.38|8.85|6.15|9.41|21.53|23.76|27.04|28.96|
2025-07-04 06:30:16|adr_usa_0382|GSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:17|adr_usa_0383|TME|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|5.22|5.06|3.95|8.47|8.05|7.65|6.28|8.57|11.06|13.97|12.28|11.72|14.38|18.76|
2025-07-04 06:30:19|adr_usa_0384|NTCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:20|adr_usa_0385|WPP|price|0|||||||||||||||||||||||||||||10.125|10.81|7.375|1.375|2.565|1.875|1.47|0.935|1.19|0.875|0.53|0.72|0.935|1.315|1.5|1.28|1.655|1.47|1.735|1.69|1.595|1.875|2.405|12.69|15.315|16.75|18.315|21.5|20.375|20.375|22.94|22.565|29|33.625|22.815|30.875|43.25|42.875|46.5|83.13|86.75|72.63|59.31|62.81|53.69|50.25|36.87|53.9|56.46|44.08|34.1|37.88|27.52|40.07|42.12|49.3|50.91|51.23|46.61|54.67|56.73|51.05|51.12|54|60.01|60.29|61.73|67.78|75.99|74.75|67.5|64.29|59.64|47.82|40.64|29.59|27.95|33.26|42.97|48.65|51.55|46.81|55.67|61.97|61.76|62.75|46.05|52.23|68.37|60.86|68.13|72.9|80.12|85.39|102.94|114.86|103.08|108.99|100.44|104.1|113.77|112.72|104.03|114.74|116.43|104.52|117.72|110.66|109.4|105.41|92.8|90.56|79.55|78.58|73.27|54.8|52.8|62.91|62.59|70.29|33.77|39.13|39.24|54.08|63.9|67.79|67.04|75.55|65.46|50.59|41.19|49.16|59.52|52.28|44.58|47.57|47.4|45.78|51.16|51.4|37.96|35.01|
2025-07-04 06:30:26|adr_usa_0386|MLCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|15.81|12.17|16.56|12.17|11.85|9.23|3.99|3.18|3.7|4.96|7.21|3.36|4.88|4.26|4.86|6.3|7.65|12.77|9.7|9.36|13.865|11.03|12.8|16.5|21.89|22.7|30.79|38.93|41.01|33.91|26.72|24.81|21.875|19.21|13.76|17.46|16.95|13.9|16.2|15.57|18.58|23.79|23.85|28.47|28.14|30.15|20.7|16.7|22.59|21.62|19.15|24.1|12.26|16.67|16.6|18.27|20.04|17.05|9.99|9.91|8.27|5.45|6.39|11.18|12.49|12.9|9.43|8.61|7.18|7.81|7.7|6.15|5.27|6.4|
2025-07-04 06:30:31|adr_usa_0387|OCFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.6|108.1|182.6|205.7|204.5|144.7|122.1|40.8|23.3|15.5|16.8|7.832|5.55|5.17|3.35|3.09|3.06|2.21|1.63|1.39|2.43|6.75|7.2|
2025-07-04 06:30:33|adr_usa_0388|IQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|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|5.02|4.54|2.91|4.69|6.93|5.29|4.75|4.72|4.03|3.6|2.83|2.08|2.25|1.78|
2025-07-04 06:30:35|adr_usa_0389|KC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|27.21|29.15|43.44|40.74|34.04|28.32|15.44|6.63|4.5|1.97|3.83|8.89|6.23|4.75|3.67|2.93|2.59|2.95|12.57|13.97|12.77|
2025-07-04 06:30:37|adr_usa_0390|DADA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:38|adr_usa_0391|HUYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|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|5.25|4.31|2.56|4.35|3.35|3.7|3.03|3.39|4.45|3.84|5.07|3.05|3.25|3.76|
2025-07-04 06:30:41|adr_usa_0392|LEGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.03|30.87|28.88|28.29|40.34|50.56|49.48|37.02|52.61|38.35|48.69|46.81|72.16|67.17|60.17|58.14|43.52|45.26|32.54|35.05|34.3|
2025-07-04 06:30:43|adr_usa_0393|SUZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9333|4.2667|5.6|4.6|4.4667|7.76|8.3067|10.4667|11.6267|12.4267|11.9733|14.4667|6.7467|1.3333|3.84|6.7467|8.1867|9.4667|10.728|9.4633|9.4933|9.3833|9.1655|7.2|4.9367|3.6933|4.6267|2.4|2.8533|3.44|3.9|3.46|4.1167|3.75|3.55|3.85|4.02|4.13|4.505|5.1|4.795|4.6|3.31|3.975|3.1|3.98|4.01|4.438|5.83|6.515|9.985|11.5|11.855|11|11.845|8.66|8.06|9.78|6.46|7.43|8.28|11.22|12.3|11.83|9.84|10.46|11.98|9.49|8.05|9.29|8.18|9.83|10.66|10.94|12.83|8.87|10.02|9.76|9.26|9.41|
2025-07-04 06:30:46|adr_usa_0394|DOYU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.7|87.5|85|68.6|111|142.9|110|102.1|72.1|31.9|23.7|23.6|12.6|10.9|14.6|11.3|10.4|10|7.28|7.001|10.98|10.31|11.3|7.58|6.45|
2025-07-04 06:30:49|adr_usa_0395|MOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:50|adr_usa_0396|MOMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.53|10.7|16.1|12.11|16.13|11.51|10.43|23.3|19.01|33.8|37.06|32.67|25.62|35.61|44.42|44.22|24.41|38.24|33.31|32.78|33.5|21.69|17.48|13.67|13.46|14.76|15.65|10.77|8.69|6.89|5.37|4.69|8.89|8.76|9.46|7.02|6.69|6.24|6.01|7.41|7.49|6.32|8.63|
2025-07-04 06:30:53|adr_usa_0397|VEON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||687.5|590.75|800|950|1043.75|890.75|1112.5|1118.75|131.25|323.5|387.5|579.75|318.75|1115.75|1057.75|525|482.75|372|342.75|410.25|410.5|651.25|804.5|637.5|592.25|800.25|862.5|1161|1521.5|1837.5|2599.75|2411.25|2720|903.5|860.5|850.75|1111|1105.75|1075.25|1145.5|1514.75|1973.75|2371|2634|676|1040|747.25|742|507.5|179|163.5|294.25|467.5|464.75|460.25|404.5|371.25|376|353|319|238.25|236.75|279|202.75|297.5|262.25|297.25|251.5|293.75|323.5|225.75|210|180.5|104.375|131|124.25|102.875|82|106.5|97|87|96.25|102|97.75|104.5|96|66|59.5|72.5|58.5|52.25|70|60|63.25|37.75|45|31.5|37.75|44.25|45.75|52|42.75|17.07|11.5|8|12.25|17.72|20.44|19.5|19.7|24.01|25.94|30.42|40.1|43.61|46.07|
2025-07-04 06:30:57|adr_usa_0398|BZUN|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|9.16|11|6.28|5.29|5.25|3.95|3.07|2.62|2.32|2.35|3.43|2.9|2.8|2.62|
2025-07-04 06:31:00|adr_usa_0399|BNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.5|242.3|225.5|258.2|302|173.7|99.1|99|24.3|25.6|20.4|30.1|22.3|9.219|9.496|7|6.45|3.25|7.1421|4.52|3.39|
2025-07-04 06:31:02|adr_usa_0400|IMAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|13|29.93|38.38|40.77|47.17|80.8|72.49|46.33|19.39|11.36|4.61|3.26|3.14|3.11|1.23|1.61|1.87|1.69|1.15|0.88|0.8413|2.37|
2025-07-04 06:31:04|adr_usa_0401|RCEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8117|16.9397|11.4604|10.5538|11.8829|10.9851|9.8672|7.0725|9.6471|9.1234|7.7019|5.7038|4.3042|5.1228|4.3219|6.1131|6.6632|6.4024|6.0793|7.7519|6.4049|5.2096|4.0677|4.66|4.7|4.28|6.465|5.505|14.35|29.5|39.7|43.55|20.2|29.3|25.16|18.17|19.82|21.21|17.65|12.18|8.56|5.06|5.64|6.73|13.58|15.87|14.38|12.43|16.5|8.3|10.74|11.77|8.73|5.17|
2025-07-04 06:31:08|adr_usa_0402|QFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|15|11.9|8.9|9.41|7.51|10.71|11.9|10.69|26.01|42.55|19.78|21.96|17.25|17.19|12.66|20.22|18.5|17.71|15.07|15.12|18.2|19.39|29.58|38.18|48.12|44.53|
2025-07-04 06:31:10|adr_usa_0403|AMYT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:11|adr_usa_0404|FUTU|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|38.5|52.79|38.11|64.05|46.2|39.83|57.53|51.97|53.71|65.79|85.68|82.83|103.62|117.3|
2025-07-04 06:31:13|adr_usa_0405|DNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:14|adr_usa_0406|LX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.63|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|2.955|2.21|1.73|1.84|2.6|2.42|2.21|1.81|1.79|1.65|2.39|6.16|11.11|7.49|
2025-07-04 06:31:16|adr_usa_0407|SY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|13.89|9.47|11.93|10|13.57|11.98|11.03|9.9|9.8|4.12|3|2.15|0.9|0.7296|1.4|2.13|1.88|1.13|1.25|1.08|1.04|0.8995|0.8202|0.8588|1.715|
2025-07-04 06:31:18|adr_usa_0408|MFGP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:19|adr_usa_0409|ZEAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:20|adr_usa_0410|MESO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.7|12.7|10.4|10.4|17.8|17|14||7|9.5||6.5|5.3|10|9.6|12.6|19.7|15.5|23.5|46|68.5|86.02|82|76.82|83.24|62.58|71.06|55.26|70|50.6|53.64|52.84|51|41.576|38.16|35.92|27.48|32.5|24.78|12.58|18.3|8.08|8.54|10|19|15.48|11.02|11.3|11.52|11.08|15.22|7.02|10.5|9.36|13.54|13.82|8.1|23.04|38.38|16.42|16.52|17.18|12.02|9.52|8.64|4.96|5.46|5.94|6.24|8.6|2.46|2.1|5.01|7.19|7.6|14.63|12.11|10.435|
2025-07-04 06:31:24|adr_usa_0411|NIU|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|10.45|8.63|4.54|4.91|3.88|4.11|2.78|2.21|1.7|1.75|2.1|1.79|4.14|3.61|
2025-07-04 06:31:27|adr_usa_0412|ITCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:28|adr_usa_0413|GTH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:29|adr_usa_0414|HLG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:30|adr_usa_0415|OPRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|8.99|5.76|6.57|10.45|10.11|9.25|5.37|9|9.94|8.15|10.08|10.34|9.2|6.94|6.24|4.26|4.28|6.03|9.68|17.89|13.04|13.23|15.28|14.01|15.25|18.94|18.15|18.17|
2025-07-04 06:31:32|adr_usa_0416|FANH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:33|adr_usa_0417|BEST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:34|adr_usa_0418|TLND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:35|adr_usa_0419|HHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:36|adr_usa_0420|MSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.4|15.83|20.4599|19.64|19.75|20.2|15.8999|16.27|14.35|13|11.3057|7.86|5.35|6.59|2.17|2.2419|5.96|6.6566|6.7|4.8|6.47|6.8287|5.945|7.39|6.4794|3.68|2.83|
2025-07-04 06:31:38|adr_usa_0421|GHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|19.98|13|12.98|13|12.88|10.86|12.48|11.14|13.37|12.54|13|13.2|11|8.06|8.78|5.39|4.12|3.51|3.92|4.4|4.97|4.51|3.75|3.06|2.49|3.23|2.52|2.49|2.0455|
2025-07-04 06:31:40|adr_usa_0422|DAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.93|18.36|37.5|25.69|25.76|23.03|24.16|11.46|10.91|8.1|5.54|4.59|5.81|8.07|4.96|4.07|3.84|3.9|3.82|4.15|6.92|7.63|8.75|
2025-07-04 06:31:42|adr_usa_0423|DAVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2|28.53|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|135.28|93.53|77.64|75.42|63.84|49.24|58.79|79.54|37.83|28.44|26.15|30.5|19.92|15.32|
2025-07-04 06:31:45|adr_usa_0424|LINX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:46|adr_usa_0425|IMOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8118|12.2353|8.9412|23.2941|13.9765|10.4047|9.8824|7.5294|5.8824|9.8824|33.1765|43.3882|36.4706|30.3059|29.1294|29.6|30.4941|31.2|27.9059|32.5176|27.5294|28.7059|31.7647|33.6|32.5176|28.6588|20.0471|13.2235|15.9059|8.9882|0.8753|1.6471|3.5765|4.3294|3.2522|3.5294|7.5765|5.1765|6.9647|10.3529|10.6941|6.3765|5.8353|21.1294|13.6706|17.5765|12.6824|14.4824|21.7882|20.9529|22.5882|25.1765|28.6471|26.0706|27.4824|28.4412|26.6824|19.1294|22.4824|20.4118|21.4471|23.3647|16.8235|20.6235|24|22.8824|20.8|18.6471|17.0706|18|16.62|16.88|15.47|20.11|23.41|16.55|22.61|19.03|23.58|31.2|33.39|35.7|34.26|36.36|32.53|19.01|21.17|24.03|25.65|23.19|26.53|31.22|27.5|23.66|19.11|17.64|18.59|
2025-07-04 06:31:49|adr_usa_0426|TIGR|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|5.66|4.81|3.31|4.98|3|2.87|5.04|4.12|3.43|4.31|4.58|6.89|8.67|8.13|
2025-07-04 06:31:52|adr_usa_0427|NEW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:53|adr_usa_0428|QTT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:53|adr_usa_0429|CANG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.52|9.973|7.51|6.8|6.59|5.3281|9.15|5.59|6.05|5.31|8.65|8|5.37|4.02|3|2.68|2.5|2.1|1.3|1.16|1.15|1.16|1.045|1.52|1.64|1.82|4.92|3.93|4.45|
2025-07-04 06:31:56|adr_usa_0430|JMIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.26|25.65|8.53|6.73|2.92|5.49|8.15|39.92|35.46|30.33|17.83|11.12|9.76|6.27|6.11|3.02|3.08|3.44|2.32|3.77|5.17|7.26|5.3|4.01|2.24|3.45|
2025-07-04 06:31:58|adr_usa_0431|SOGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:59|adr_usa_0432|QH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.4|68.6|70.6|62.6|41|26.6|8.7|6.717|4.398|1.72|1.2099|1.34|1.93|1.37|1.37|0.5726|0.45|1.48|1.52|1.4199|1.17|
2025-07-04 06:32:01|adr_usa_0433|CALT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:02|adr_usa_0434|LOMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.09|22.75|21.44|12.21|9.4|9.95|10.85|11.5|5.44|8.2|3.38|4.26|4.1|6.26|6.37|6.8|6.97|6.61|5.84|5.24|5.89|6.9|7.28|7.1|6.08|7.08|6.82|6.85|8.29|12.41|10.87|11.69|
2025-07-04 06:32:04|adr_usa_0435|ORTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:05|adr_usa_0436|DUO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46313.5369|55494.5251|39167.6083|36395.636|25163.7484|26171.7383|22715.7728|10511.8949|3959.9604|1764.3424|1317.5868|487.1976|244.7988|184.3431|241.1988|195.383|12.4816|9.9392|7.2|8.64|20.16|10.4304|4.864|2.42|
2025-07-04 06:32:07|adr_usa_0437|BLCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:08|adr_usa_0438|IPHA|price|0.27906976744186|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|5.25|7.36|6.245|4.16|4.29|4.17|3.11|5.66|3.38|2.8|2.89|2.22|2.855|2.87|3.05|2.46|2.38|2.46|2.13|1.8|1.98|2.09|1.82|
2025-07-04 06:32:11|adr_usa_0439|YIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:12|adr_usa_0440|UXIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||977|650|508|379|198|223|226|154|143|86.74|86.5|104|383|265|139|121|49.49|56.8|26|24.15|17|15.8|7.6|2.23|2.0799|5.2|4.68|4|3.83|
2025-07-04 06:32:14|adr_usa_0441|AVDL|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|6.83|2.44|5.01|7.16|9.16|16.48|10.3|14.12|16.89|14.06|13.115|10.51|7.83|8.85|
2025-07-04 06:32:19|adr_usa_0442|ONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:20|adr_usa_0443|SOHU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.69|7.5|1.91|0.84|1.64|0.98|1.2|0.96|1.22|1.68|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|15.84|15.41|17.01|13.63|13.88|11.76|9.45|9.52|10.59|13.05|15.55|13.18|13.29|11|
2025-07-04 06:32:24|adr_usa_0444|HKIB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:25|adr_usa_0445|HUIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.75|42.6|38.55|40|35.7625|41.55|29.95|11.05|6.65|7.1|5.9|4.036|6.7|6.5|6.45|5.35|4.3755|2.9|5|3.75|3.23|2.62|2.2|
2025-07-04 06:32:27|adr_usa_0446|CEPU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.79|17|10.05|10.71|9|9.19|8.7|2.85|4.86|2.25|2.54|2.15|2.66|2.21|2.58|3.1|3.27|3.83|3.08|4.03|6.12|5.7|6.83|5.78|9.02|9.38|9.45|9.76|14.62|11.57|11.97|
2025-07-04 06:32:29|adr_usa_0447|QD|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|1.11|1.04|0.89|0.9312|1.14|1.98|2.13|2.14|2.49|1.87|2.07|2.94|2.63|2.87|
2025-07-04 06:32:32|adr_usa_0448|FINV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|7.07|7.33|5.84|5.76|3.7|3.87|4.24|3.33|2.4|1.46|1.71|1.84|2.59|7.01|9.52|5.51|4.69|4.14|4.64|4.39|4.95|4.09|4.67|4.96|4.78|4.92|4.64|6.02|6.86|9.76|9.8|
2025-07-04 06:32:34|adr_usa_0449|CTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:35|adr_usa_0450|PUYI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:36|adr_usa_0451|HMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:37|adr_usa_0452|QK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:38|adr_usa_0453|YRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.99|13.98|25|22.3|24.56|25.58|44.71|43.38|38.77|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|2.68|1.8592|1.09|1.23|2.05|2.31|2.43|3.03|4.51|4.53|5.19|4.87|7.29|6.06|
2025-07-04 06:32:40|adr_usa_0454|MOGU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.8412|154.2006|33.9601|31.3201|25.9189|12.24|21.6001|28.2001|27.4801|23.6401|19.6801|12.36|4.4412|3.87|2.25|2.41|2.47|3.25|2.282|2.02|2.055|1.87|2.385|2.66|2.1|2.2945|2.15|
2025-07-04 06:32:42|adr_usa_0455|EH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|11.21|11.32|8|23.24|34.81|42.29|25.06|14.73|13.4|9.55|5.02|7.1|10.44|14.47|17.41|17.26|18.79|13.59|14.07|16.03|20.75|16.43|
2025-07-04 06:32:44|adr_usa_0456|ICLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:46|adr_usa_0457|ADXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290|124.6|182.4|245.4|268|202.6|204.8|180.2|128.002|95.7|21|16.014|11.994|22.6|12.96|6.9|5.51|12.05|7.98|10.21|7|7.5001|8.84|
2025-07-04 06:32:48|adr_usa_0458|IVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|11.28|12.76|14.7|13.635|14.4|13.1|11.4|5.61|3.7385|4.48|3.76|4.19|4.16|4.53|3.82|2.95|1.84|2.2399|2.9053|3.13|
2025-07-04 06:32:50|adr_usa_0459|BVXV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:51|adr_usa_0460|YJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440|452|274.4|188.4|148.4|107.6|70|77.6|81.6|69.6|28.796|20.54|44.8|41.2|34.2|29.6|15.2|6.44|3.0568|3.16|3.06|2.7564|2.1|1.69|1.6994|1.94|
2025-07-04 06:32:53|adr_usa_0461|BCYC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.34|10.48|11.5|9.325|14.55|17.16|18.39|19.31|26.87|30.08|41.37|59.83|44.02|17|22.75|28.32|22.4|24.38|20.38|18.5|24.55|20.27|23.21|14.55|8.97|7.31|
2025-07-04 06:32:55|adr_usa_0462|ITMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:56|adr_usa_0463|JFU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.152|218.8|190|189|73.6|22.2|24.6|35.4|50.8|34.6|22|17.702|15.936|5.396|3.304|1.63|2.895|2.81|3.6817|3.5|2.02|2.3|1.52|1.41|1.4|
2025-07-04 06:32:58|adr_usa_0464|YI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143|60.3|56.9|60.1|48|67.504|67|63.5|61.5|69.6|130.7|91.4|61.5|32.3|30.6|20.2|28.2|30.8|27.5|24.8|25|13.9|10.1|10.85|7.451|7.35|9.0489|7.78|
2025-07-04 06:33:01|adr_usa_0465|COE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.68|83.6|62.2|76.88|64.28|56.66|50|42.04|43|36.44|27.9848|25.2|27.5204|28.96|39.28|116|102.72|77.64|101.8|86|32.08|10.44|4.24|7.16|5.12|7.68|5.92|5|6.79|8.5|7.88|7.89|12.42|16.7|17.98|21.01|32.99|
2025-07-04 06:33:03|adr_usa_0466|LIZI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:04|adr_usa_0467|VIST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|4.92|7.72|2.2|3.31|2.25|2.555|2.56|4.1|5.03|5.24|9.01|7.8|9.41|15.46|19.77|23.87|30.33|29.87|42.24|45.72|45.97|54.17|48.1|48.36|
2025-07-04 06:33:07|adr_usa_0468|CNF|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|3.33|3.21|2.62|1.79|2.25|2.9962|3.67|2.13|2.1|1.66|1.02|0.94|0.788|0.5549|
2025-07-04 06:33:09|adr_usa_0469|TLC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:10|adr_usa_0470|WIMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|72.8|114|114|122.2|115|78.8|59.8|60.6|43.6|32.8|14.158|23|20.6|14.78|16.8|17.036|17.66|19|45.8|18|2.98|
2025-07-04 06:33:12|adr_usa_0471|CAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|5.63|3.05|1.9|1.93|3.98|18.21|8.14|6.11|5.38|6.14|3.38|3.22|1.91|2.57|2.21|1.68|3.19|1.42|1.04|1.06|2.23|0.9106|0.5946|
2025-07-04 06:33:14|adr_usa_0472|UCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.475|13.0773|10.47|11.54|10.51|4.55|3.81|1.7833|1.13|0.6063|3.6|4.02|2.76|2.13|1.785|1.6|1.87|1.325|2.4|1.25|1.9371|
2025-07-04 06:33:16|adr_usa_0473|BEDU|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.8|73.44|72.92|76.44|70.96|49.6|43.44|45.64|37.76|35.6|37.4|33.6|29.08|29.72|26.52|25.28|15.08|13.44|7.64|4.2|3.1288|3.08|2.725|2.69|1.62|0.91|1.18|1.85|2.19|1.9|1.75|1.65|1.7||
2025-07-04 06:33:18|adr_usa_0474|VIOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|7.86|11.09|7.89|8.12|8.14|5.12|5.34|5.52|5.05|10.4|8.2|4.81|2.32|1.74|1.85|1.16|1.01|0.9409|0.87|0.89|0.938|0.5458|0.9125|1.46|1.46|1.94|1.35|
2025-07-04 06:33:20|adr_usa_0475|SMMT|price|0.57549234135667||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|10.44|12.83|10.1|6.99|10.97|7.15|11.01|13.04|10.7|13.7|10.04|12.91|13.72|2.48|1.83|1.83|1.88|1.31|1.79|2.37|3.81|3.64|3.33|5.6|5.98|7.57|5.19|2.72|1.77|1.05|1.13|1.63|1.37|1.93|1.89|3.37|3.88|10.69|21.83|20.24|36.7|24.45|
2025-07-04 06:33:24|adr_usa_0476|GNFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|19.95|17.21|19.9|14.79|5.51|5.45|4.88|4.59|3.8|3.81|5.08|3.91|3.35|3.83|4.01|4.08|3.94|3.29|3.9|3.65|3.86|5.7|3.7|3.67|3.61|
2025-07-04 06:33:26|adr_usa_0477|REDU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:27|adr_usa_0478|SUPV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|12.79|14.8|13.14|17|17.4|23.32|30.01|30.34|10.86|8.29|8.35|6.08|7.39|2.82|3.68|1.56|2.2|1.78|2.17|1.76|2.11|2.2|1.93|2.01|1.4|1.72|2.16|2.25|3.01|2.25|4.25|5.83|6.85|7.38|15.51|13.66|11.39|
2025-07-04 06:33:29|adr_usa_0479|NCNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403.75|252.75|442.25|504|642.5|393|425|262.75|184.25|152.5|145.75|135.25|131.5|112.25|122.75|69.75|59.25|57.75|25.25|19.775|24.37|18.5|21.3225|20.125|15.75|7.5|7.6662|2.74|2.45|1.42|1.28|0.0905|
2025-07-04 06:33:31|adr_usa_0480|RUHN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:32|adr_usa_0481|JG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176|147.8|139.6|136|94.8|73.4|45.2|45.8|31.8|30|77|84|65.8|34.2|19.794|22|21.8|19.896|15.82|11.8|4.716|2.8|2.35|3.11|2.65|6.09|7.0689|10.08|11.0114|
2025-07-04 06:33:35|adr_usa_0482|CIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:36|adr_usa_0483|AIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:37|adr_usa_0484|ERYP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:38|adr_usa_0485|CYAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:39|adr_usa_0486|BFRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:40|adr_usa_0487|SECO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:41|adr_usa_0488|MREO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5001|2.7097|3.01|2.15|1.0998|3|2.64|3.58|3.34|3.07|2.52|1.51|1.32|1.35|0.8859|0.5215|0.74|1.27|1.345|2.42|3|3.48|4.14|3.73|2.3|2.72|
2025-07-04 06:33:43|adr_usa_0489|KRKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.4|152.4|88.254|66.6|48.2|53|68.6|50.4|32.2|21.6|23|20|19.106|20.252|22.12|17.198|17.166|10.614|7.604|6.7|4.744|2.97|3.8|5.8|
2025-07-04 06:33:45|adr_usa_0490|KTOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:46|adr_usa_0491|SKYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:47|adr_usa_0492|TC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.998|409.798|415.7979|181.1991|146.3993|109.7995|90.5995|93.2995|48.4798|50.5497|58.6497|46.1998|37.9498|42.4483|30.2998|31.4998|36.7498|12.3749|8.505|7.8|8.0925|3.339|1.58|1.93|1.72|1.049|0.729|0.8151|
2025-07-04 06:33:49|adr_usa_0493|LOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:50|adr_usa_0494|XYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.23|13.44|17.34|11.19|7.92|5.19|2.79|2.7|1.5|1.95|3.35|14.8|4.2|3.39|3.02|2.71|2.325|3.02|2.75|4.6|4.2|3.69|3.55|4.36|5.668|8.42|15.9|17.47|
2025-07-04 06:33:53|adr_usa_0495|JFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|14|14.54|5.2|2.69|3.91|3.04|3.07|8.7|5.46|3.96|2.3|2.99|2.13|2.24|2.23|3.99|5.76|5.29|5.19|6.9|6.23|6.535|6.33|13.95|16.65|
2025-07-04 06:33:55|adr_usa_0496|TRVG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.75|65.15|101.95|54.85|34.6|33.6|22.8|31.05|28.35|21.6|18.65|21.1|13.1|7.3|9.85|7.85|10.85|21.45|16.55|12.7|10.25|12.15|7.65|6.05|6.75|7.5|6|4.9995|2.51|2.71|2.07|1.75|2.3|4.73|3.89|
2025-07-04 06:33:57|adr_usa_0497|LAIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:58|adr_usa_0498|NNDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.61|76.56|80.1|69.75|75.5|60.1|67.5|61.4|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|3.94|3.2|2.45|2.41|2.56|2.32|2.72|2.47|2.8|2.2|2.53|2.57|1.68|1.42|
2025-07-04 06:34:00|adr_usa_0499|WSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:01|adr_usa_0500|JT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:02|adr_usa_0501|FRSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.8799|33.2999|24.18|22.2|23.22|18|10.08|7.86|6.96|8.64|6.33|3.2022|9.42|5.16|26.8199|34.8599|26.5199|18.84|10.44|7.2|3.9642|3.36|2.8638|2.76|2.1099|2.07|1.11|1.08|0.9679|0.719|1.84|0.6425|0.459|
2025-07-04 06:34:05|adr_usa_0502|RYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:06|adr_usa_0503|ASLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:07|adr_usa_0504|MITO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:08|adr_usa_0505|STG|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|4.69|5.02|5.75|4.08|6.9|9.58|3.49|5.4772|9.015|10.4|7.99|7.48|6.13|5.45|5.75|
2025-07-04 06:34:10|adr_usa_0506|PLL|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|73.59|40.95|56.25|42.39|55.42|57.99|36.82|29.56|13.31|10.05|9.13|9.17|6.65|5.75|
2025-07-04 06:34:13|adr_usa_0507|BWAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.87|10.3047|9.28|9.75|7.94|5.92|5.9|6.7168|9.15|10.12|8.56|7.78|8.585|5.06|3.58|1.93|1.815|2.28|4.04|6.48|5.81|6.25|8.13|9.43|9.67|13.22|
2025-07-04 06:34:15|adr_usa_0508|VRNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.6|15.3|11.871|16|16.01|13.1515|9.3795|6.1|5.75|4.71|6.58|4.11|5.11|6.24|7.07|8.36|6.54|5.45|6.83|5.26|4.44|9.55|22.05|20.18|20.76|16.94|20.47|16.5|15.44|28.76|46.19|62.7|97.22|
2025-07-04 06:34:18|adr_usa_0509|CLGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|17.49|27.855|24.015|19.215|17.895|17.895|5.7|6|7.15|7.15|8.85|7.5|5.8|5.2|3.9199|5.5001|5|4.0612|5.7|9.2|9.99|8.5|10.2|12.49|20.77|17.1|17.14|11.91|8.015|6.3|8.39|7.48|8.2|5.6|6.55|5.23|5|4.93|3.57|2.55|1.5|
2025-07-04 06:34:20|adr_usa_0510|AKTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4000|4750|4000|2000|1420|1390.02|1292|1220|970|152|116|461.8|281.2|279|290.776|179.6|142.8|130.4|100.2|137.4|92.8|35.4|40.6|46.578|32.6|71.6|41.6|36.6|35|29|43.6|33.6|35.8|50.8|34.6|33.8|29.8|23.9|19.1|11.182|8.8|3.784|3.258|4.05|3.14|1.86|2.63|2.94|0.9682|1.27|1.16|
2025-07-04 06:34:23|adr_usa_0511|JP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:24|adr_usa_0512|IMMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1333|10.8333|20|11.4333|11.8333|7.5233|5.3667|3.7333|4.0667|3.8|3.5667|2.5|2.6533|4.8667|3.9333|3.6333|3.317|3.1667|2.9333|2.3667|2.46|2.28|1.62|1.32|1.92|2.28|2.93|1.89|2.405|1.78|1.482|1.716|1.71|1.08|1.89|2.93|2.97|3.91|3.69|3.44|3.2|2|1.77|1.75|1.83|1.95|1.97|2.35|2.42|2.63|2.23|1.95|1.845|1.6|
2025-07-04 06:34:26|adr_usa_0513|FEDU|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187|159.2|139.4|85.4|78.6|39|45|45|41|33.22|25.4|19.4|18|33.4|18.096|13.036|29|12.2|7.668|15.25|8|9.8|8.53|10.3|9.7|8.9|10.5|17.01|10.52|8.23|9.74||
2025-07-04 06:34:29|adr_usa_0514|LGHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5450|5625|5191|11500|5225|3175|3300|4273|2386|5250|1700|725|240.5|53.5|60.46|40.5|21|11.85|8.5|3.5|2.57|
2025-07-04 06:34:31|adr_usa_0515|AACG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10.5|14.9|9.14|4.76|4.3|9.5|5.7|4.38|4.35|3.3|2.94|3.87|7.99|10.26|9|9|6.51|3.75|4.79|4.96|4|4.25|4.8294|4|4.0501|4.68|4.5|3.14|3.97|5.79|2.62|6.09|5.0501|5.3399|4.4|3.7524|3.944|4.84|4.66|5.18|5.22|5.29|1.03|1.01|0.9921|2.59|1.6643|1.5075|0.964|1.171|1.1283|1.18|4.27|2.83|2.47|1.19|1.37|1.045|1.66|1.43|1.81|1.4498|1.1301|0.83|1.115|0.8296|0.7703|0.8101|0.882|0.7791|
2025-07-04 06:34:34|adr_usa_0516|PT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.45|46.7|64.7|15|6.45|10.65|8.3|5.95|4.895|4.7875|5.65|4.925|4.745|2.225|2.9635|1.845|0.27|0.4075|1.1|1.03|1.04|1.12|1.1|1.035|1.04|0.9121|1.04|0.88|
2025-07-04 06:34:36|adr_usa_0517|WEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:37|adr_usa_0518|MFH|price|0.0087336244541485|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.6|87.4|139.798|80.2|83.3|66.002|73.4|56.8|47.202|43.2|21.4|17.4|14.306|5|2.36|3.32|3.34|2.36|2.56|1.1558|1.2916|3.78|2.83|7.09|5.83|3.59|3.18|2.28|1.82|0.9748|0.8401|1.47|1.3293|2.2|0.99|1.47|1.43|1.96|1.25|5.67|7.75|4.3|
2025-07-04 06:34:40|adr_usa_0519|AMBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2778.0278|2988.0299|4176.0418|2310.0231|1650.0165|1788.0179|2100.021|2250.0225|1305.0131|816.0082|861.0086|284.9128|284.9128|284.9128|284.9128|284.9128|60.0006|24.0002|12.0001|12.0001|12.0001|1.35|43|41|43|45|47.5|59|45|45|35|32|56.7|56|57|62.8|36.6|18.3|16.585|19.9|21.3|17.4|21.7|23.9|22.9|14.9|9.5|7.499|3.668|3.003|2.95|2.856|2.2|1.75|1.398|1.94|1.21|1.04|3.47|3.09|2.5932|
2025-07-04 06:34:43|adr_usa_0520|MOHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:44|adr_usa_0521|XRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:45|adr_usa_0522|KZIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3168.7596|2921.9715|3290.5085|3168.7596|3290.5085|4030.8729|4113.1356|3372.7712|2592.9207|2303.3559|1875.5898|904.8898|2648.8593|2517.239|2056.5678|1628.8017|3145.7261|3020.6868|5764.9708|6172.9939|8983.0881|8226.2712|6107.1837|5992.0159|7265.4427|6251.9661|5945.9488|6038.083|5978.8539|4639.6169|3027.2678|3767.6322|3343.1566|3359.6091|2773.8986|2731.122|1806.4891|1743.9695|1888.7519|1776.8746|819.3366|529.7719|733.7834|1016.7671|809.4651|658.1017|187.559|190.8495|167.8159|503.4478|299.4363|204.0115|131.9494|160.5768|131.6203|124.3812|457.3807|870|888|810|860|822|736|570|416|860|804|492|418|492.02|374|390|293|268.88|180|150|158.995|280.5|148|159|121.5|167|130.25|187.5|217|145|169.5|337.5|432|620|493|566|421|385.5|210|55|30.745|51.505|58|49.7625|21.975|15.49|11.43|21.495|8.85|3.9145|6.27|
2025-07-04 06:34:48|adr_usa_0523|IMRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.25|1.54|1.38|1.08|0.8||||0.25||0.1404|||||||||||||||10.48|8.5|5.22|5.29|11.2|10|9.51|5.8442|6.4875|3.1292|2.6|3.47|1.8321|7.43|7.35|6.67|5.83|4.8501|4.3|2.37|3.24|2.47|2.23|2.32|2.14|1.98|1.97|1.95|2.78|2.4978|2.71|1.9|1.85|1.86|
2025-07-04 06:34:51|adr_usa_0524|ATHE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||764.9985|411.5992|293.3994|258.5995|295.7994|262.1995|305.9994|275.9994|222.5996|242.9995|227.3995|75.5998|83.9998|98.3998|95.3998|87.5998|188.3996|181.7996|164.9997|173.9997|167.9997|239.9995|274.7994|220.1996|209.9996|127.7997|77.9998|83.9998|110.3998|81.5998|79.7998|79.7998|70.7999|79.0198|155.9997|112.1998|100.7998|88.7998|101.3998|91.7998|132.5997|133.1997|137.9997|137.3997|250.7995|445.1991|593.3988|130.7997|127.7997|113.9998|68.9999|80.3998|53.9939|43.8299|28.4|43.5|49.2|19.8|24.899|23.8|28.256|32.3|20.4|19|20.399|11.299|18.8|13.738|11.9|9.616|6.149|6|21.1|15.8|14.2|13|12.8|8.78|8.1|6.103|4.522|3.1|2.75|2.9|2.5104|2.6601|2.02|1.77|1.325|2.16|3.5001|4.2|
2025-07-04 06:34:54|adr_usa_0525|SFET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:55|adr_usa_0526|GSUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:56|adr_usa_0527|DXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13762.5|11250|5587.5|3587.5|2437.5|2525|2300|1812.5|1337.5|1475|1650|1275|1637.5|1600|1512.5|1187.5|920|3012.5|2500|2462.5|2037.5|2075|1551.375|1312.5|1862.5|1700|1837.5|1775|1837.5|2137.5|6614.875|7673.375|6687.5|3313.25|4312.5|2712.375|1937.5|1393.75|837.5|975|962.5|1850|1975|2025|1637.5|1312.5|851.625|618.75|481|233.625|164|173.375|47.875|40.9375|40.125|23.21|11.05|1.62|8.87|5.18|
2025-07-04 06:34:59|adr_usa_0528|ANTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325|409|338|320|160.6|102|84|128.8|158|149|121.2|66|75.6|124.2|92|64.4|50.6|69|63.2|47|38.6|41|37.6|36.4|36.2|36.1|48.4|46.4|34|51.2|36.8|91.6|93.6|112.2|110.8|79.4|69.6|52|48.8|46|49.4|34.2|22.4|12.702|8.398|3.8|9.06|6.84|3.72|4|2.9192|3.572|3.44|6.56|14.68|11.6|10.1204|6.64|5.72|6.24|3.0804|1.3158|1.45|1.25|1|0.7474|1.2|1.03|0.2751|0.437|0.4024|0.68|
2025-07-04 06:35:02|adr_usa_0529|BNTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5610.2686|4285.0234|3911.6728|3150.9585|2578.1707|1539.0088|998.4789|449.1904|324.6933|360.3533|370.7385|665.6526|475.4411|505.4956|745.7311|808.2924|517.65|624.75|384.795|499.8|178.5|204.0255|130.05|100.215|134.47|102|50.15|73.1|74.63|61.2|46.75|36.55|25.5|5.4179|2.7285|3.2691|4.5883|3.15|3.38|4.96|7.18|8.94|12.63|14.67|14.97|
2025-07-04 06:35:05|adr_usa_0530|MTP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:06|adr_usa_0531|APOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:07|adr_usa_0532|MDGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:08|adr_usa_0533|ANCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:09|adr_usa_0534|TRPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:10|amer_0000|RY.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||6.875|7.47|7.3125|7.5|8.2825|8.0625|8.3125|11.075|12.45|13.9625|16.5375|18.8375|19.0875|21.35|20.5|17.775|19.525|17.775|16.3125|15.8625|14.7625|17.475|19.825|24.15|24.1|21.475|25.48|23.4|25|27.485|26.725|27.205|27.65|29.9|29.45|31.74|31.595|30.475|30.75|31.7|31.55|37.475|38.7|41.665|44.535|47.84|46.03|49.8|54.6|57.82|54.09|56.04|50.65|48.02|47.25|46.84|30.41|42.3|51.28|54.8|52.28|61.59|53.72|54.39|53.68|59.6|51.4|48.62|52.37|57.09|51.38|56.94|62.12|60.78|64.16|70.02|68.93|73.15|80.47|80.01|71.74|80.11|76.26|74.77|72.55|77.92|79.59|83.8|93.56|93.47|93.01|100.87|105.32|97.64|101.55|95.92|100.02|106.77|104.22|106.24|104.58|85.63|92.4|93.16|103.5|117.31|126.18|128.82|144.93|129.75|124.86|126.05|136.16|134.51|130.73|110.76|131.21|133.19|154.28|168.39|177.18|165.47|179.53|
2025-07-04 06:35:15|amer_0001|TD.TO|price|1|||||||||||||||||||||||||||5.13|4.41|4.38|4.81|3.84|4.72|4.56|4.59|4.63|4.41|4.13|4.84|4.53|3.88|4.56|4.78|5.25|5.84|5.28|5.09|5.13|4.505|4.3615|4.546|5.285|5.4|5.3723|5.5237|6.3507|8.665|9.295|10.55|12.31|12.85|15.735|14.445|11.2|15.48|19.23|14.72|16.78|18.125|17.125|17.675|20.975|22.075|19.45|19.67|17.97|21.3|20.935|16.5|14.675|16.09|16.97|18.745|21.93|21.69|22.24|22.15|24.49|24.075|25.17|27.95|27.85|30.325|31.17|28.875|32.55|34.94|33.9|34.13|35.675|34.005|33.055|31.145|28.46|19.9|23.55|31.555|30.84|31.5|37.75|36.58|36.725|37.48|40.96|38.245|37.615|38.77|41.745|39.46|40.615|41.645|41.295|43.28|47.82|48.16|52.73|57.02|55.47|50.6|55.7|52.77|53.68|53.15|55.85|56.89|60.86|67.41|64.23|64.27|73.34|74.82|72.11|77.17|73.03|74|76.42|77.15|75.21|73.14|58.16|59.27|58.78|72.46|84.5|82.95|89.84|101.81|92.79|83.18|87.19|92.06|82.07|86.96|77.46|81.67|81.67|81.53|76.97|82.91|88.09|101.59|
2025-07-04 06:35:19|amer_0003|BNS.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||6.4075|6.9075|7.1575|7.22|7.875|7.7125|8.2375|10.5625|11.9|13.2625|16.5|15.5375|15.9625|19.625|16.975|16.1|16.25|17.325|15.675|16.8|14.775|16.875|18.775|21.75|22.725|19.025|22.675|21.925|24.295|26.975|24.625|22.94|25.35|27.895|30.235|32.735|33.75|35.15|36.6|39.6|39.5|39.99|41.75|42.99|46.25|46.52|45.55|49.3|50.76|53.39|49.45|53.48|48.19|47.82|49.98|40.19|29.67|33.94|45.92|45.25|44.83|51.78|51.59|54.67|56.46|57.69|54.18|52.53|51.53|54.8|52.35|54.25|58.65|58.09|58.01|63.39|61.1|66.6|74.01|69.02|61.06|66.53|64.19|61.49|57.39|65.8|66.31|72.08|77.76|75.88|77.67|83.28|81.72|78.92|77.09|70.65|74.8|73.78|70.46|75.54|72.28|55.8|55.01|55.35|68.2|78.27|77.87|81.14|91.56|81.35|78.01|65.85|72.03|67.63|66.4|56.15|62.87|63.16|64.47|71.69|74.36|68.98|74.96|
2025-07-04 06:35:24|amer_0004|CNR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.1708|2.0438|2.5083|2.9938|2.8042|3.7979|3.2583|2.8646|3.3229|3.5042|4.1208|7.4333|6.3667|6.375|7.1833|7.3667|7.3917|9.9067|10.2367|10.0283|12.7833|13.26|13.34|9.8833|10.8783|10.4583|10.8467|11.63|13.6667|12.81|14.44|15.455|18.2675|19.0875|17.67|20.625|23.285|26.46|24.38|23.375|25.035|25.46|27.1|28.38|23.325|24.885|24.49|25.39|22.39|22.6|24.985|26.365|28.67|30.82|30.505|32.9|33.175|36.575|38.57|35.015|40.075|39.635|43.05|43.495|45.165|51.05|51.2|52.185|60.56|62.11|69.4|79.51|80.02|84.82|72.06|75.78|77.35|81.16|76.29|85.76|90.36|98.16|105.22|103.38|103.65|94.16|107.53|115.9|101.11|119.63|121.2|118.96|117.47|110.03|120.11|141.81|139.94|145.84|130.79|146.78|155.38|167.7|144.79|149.18|160.84|159.47|160.42|147.09|166.55|178.37|161.66|158.37|145.97|140.04|141.89|
2025-07-04 06:35:28|amer_0005|SU.TO|price|0|||||||||||||||||||||||||||||||||||||||||1.59|1.98|1.8|1.93|1.91|1.83|2.08|2|2.3363|2.3907|2.6332|2.6719|2.6957|2.6938|3.0657|3.5438|3.8125|4.625|6.275|6.125|6.4688|6.25|6.1563|5.75|6.3438|7.5438|7|7.55|7.8563|8.55|8.3|9.575|10.135|9.65|11|13.1|14.375|13.3|13.655|12.35|12.805|12.67|12.465|16.25|17.985|17.005|20.2|21.2|24.365|28.96|35.21|36.66|44.815|45.17|40.095|45.895|43.925|47.98|47.23|53.955|49.605|59.2|44|23.72|28.14|35.37|37.4|37.21|33.03|31.33|33.5|38.28|43.48|37.8|26.76|29.38|32.59|29.44|32.34|32.71|30.44|31|36.83|37.24|38.61|45.5|40.53|36.9|37.01|34.4|35.69|35.72|36.17|35.84|36.42|43.9|40.83|37.89|43.73|46.15|44.49|53.5|49.98|38.13|43.31|40.85|41.79|42.56|22.46|22.89|16.26|21.35|26.27|29.69|26.26|31.65|40.7|45.16|38.9|42.95|41.96|38.86|46.71|42.45|49.99|52.15|49.92|51.31|55.72|51.01|
2025-07-04 06:35:32|amer_0006|ENB.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.4225|3.7813|3.7813|3.8438|3.985|4.125|4.2875|4.6125|4.9938|4.9875|5.7687|6.7875|8.175|7.9562|8.2813|8.0062|8.8125|8.3562|8.4375|7.9375|7.1625|7.3625|7.7625|8.65|10.925|10.5875|10.2975|10.6375|10.85|11.1825|11.79|11.5675|10.6525|10.985|11.9825|12.0375|13.425|13.325|12.1775|13.1875|14.925|15.55|17.475|18.63|18.17|16.8|16.985|18.035|20.135|18.83|17.95|18.22|20.005|21.165|22.03|19.69|19.78|18.175|20.18|20.785|24.315|24.22|24.79|26.945|28.135|29.71|31.36|33.45|38.09|38.74|40.66|38.4|43.02|47.3|44.21|43.02|46.41|50.21|50.63|53.61|59.74|61.05|58.41|49.55|46|50.56|54.73|57.66|56.5|55.71|51.66|52.12|49.16|40.52|47|41.68|42.41|48.4|47.3|46.5|51.63|40.98|41.28|38.9|40.71|45.78|49.63|50.46|49.41|57.55|54.36|51.22|52.92|51.53|49.24|45.05|47.7|48.95|48.67|54.94|61.01|63.69|61.75|
2025-07-04 06:35:37|amer_0007|BMO.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||6.4075|6.9375|7.1575|7.4375|8.3125|8.175|8.1875|10.1375|11.65|12.675|14.3625|15.2125|16.775|19.5|18.4125|15.775|16.6875|15.2|13.725|14.1625|12.0375|13.4375|15.9375|17.625|20.4425|35.2|40.85|33.86|36|37.68|35.26|38.1|41.3|40.1|44.65|49.33|57.79|51.9|55.4|57.55|55.28|56.65|61.1|57.81|68.3|64.67|63.95|69.45|70.01|69.46|66.59|63|56.75|50.1|47.94|43.02|33.25|39.5|54.02|50.06|52|63.09|62.87|60.23|57.78|62.14|60.03|58.89|58.29|58.67|57.44|59.02|62.99|63.19|63.87|72.62|68.06|75.55|81.27|81.73|72.93|78.82|72.98|76.04|75.22|81.74|83.7|85.36|98.43|96.66|94.56|98.83|101.33|97.51|103.11|98.43|96.18|105.82|98.8|97.5|100.93|70.77|73.28|79.33|95.12|116.01|123.53|134.37|143.88|136.21|127.66|125.49|133.9|122.13|122.54|104.79|126.64|122.97|116.45|126.88|143.88|132.09|154.09|
2025-07-04 06:35:42|amer_0008|CNQ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.694|0.9796|0.995|1.0104|1.2337|1.4496|1.5699|1.8876|2.3194|2.0665|2.2114|2.5137|1.8876|1.8197|1.5545|1.5421|1.4188|1.6038|1.7889|2.122|2.1744|2.3687|2.6525|3.109|2.56|2.816|2.7666|2.3909|2.3632|3.183|3.1781|3.1059|2.8869|3.0935|3.3156|3.4291|4.0324|4.4846|4.941|6.2303|6.3228|8.4337|10.9554|12.954|14.2198|16.0137|15.229|12.5691|15.3351|15.7299|17.4645|18.644|17.9087|17.3387|24.8816|18.0123|12.0288|12.0682|15.0982|17.8396|18.7525|18.5477|17.4349|17.5632|21.8862|23.6578|19.9517|15.1846|18.8265|16.3147|13.4771|14.9675|14.1335|16.0729|14.6319|15.9742|17.7359|20.9091|24.1957|21.4716|17.7261|19.1572|16.7292|12.8257|14.9132|17.3362|19.93|20.97|21.395|21.77|18.71|20.895|22.46|20.25|23.725|21.1|16.47|18.345|17.655|17.625|21|9.625|11.775|10.67|15.295|19.425|22.5|23.155|26.725|38.705|34.585|32.15|37.595|37.395|37.24|43.92|43.405|51.665|48.73|44.91|44.38|44.28|42.8|
2025-07-04 06:35:46|amer_0009|MFC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.725|9.225|10.65|13.05|15.8|23.475|20.775|21.175|20.675|20.8|21.86|21.825|16.74|17.195|17.575|19.095|19.515|20.925|24.28|27.025|27.7|27.7|28.875|29.255|31|34.135|36.63|35.37|36|39.35|39.7|39.84|41.01|40.57|39.29|35.66|38.28|20.8|14.2|20.19|22.5|19.33|20.04|15.45|12.98|17.15|17.18|17.08|11.94|10.85|13.51|11.09|11.85|13.51|14.96|16.83|17.04|20.96|21.32|21.21|21.54|22.18|21.51|23.21|20.64|20.74|18.38|17.67|18.51|23.91|23.59|24.31|25.31|26.22|23.92|23.62|23.09|19.37|22.6|23.8|24.3|26.36|17.67|18.47|18.52|22.65|27.03|24.4|24.38|24.11|26.66|22.32|21.68|24.15|24.8|25.04|24.82|29.28|33.83|36.43|39.97|44.16|44.84|43.54|
2025-07-04 06:35:50|amer_0010|BAM.A.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:51|amer_0011|CP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|4.2|6.41|6.92|7.378|5.76|6.2|6.202|6.05|6.492|7.316|6.15|6.55|6.432|8.25|8.56|8.64|9.9|9.852|11.376|10.984|10.772|12.336|12.866|14.46|14.06|12.914|12.888|13.654|11.436|7.84|7.91|9.276|10.466|11.362|11|11.266|12.74|13.016|12.31|11.902|9.576|13.246|15.706|14.562|16.584|20.24|25.848|25.294|26.556|32.292|33.722|39.582|44.696|44.75|46|41.146|37.032|35.346|34.23|33.266|38.586|38.64|38.872|41.702|41.222|45.966|44.766|48.064|53.488|47.682|54.444|61.35|62.03|67.268|53.632|67.942|79.392|88.97|89.162|95.74|82.82|92.22|102.55|91.53|96.58|101.38|104.22|104.77|105.63|105.35|120.08|105.31|114.78|105.43|102.6|110.31|
2025-07-04 06:35:56|amer_0012|TRP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.1378|12.4013|12.7481|12.3112|13.0949|13.1781|14.0451|15.1549|16.6461|17.4437|19.247|18.5534|22.1254|23.2005|22.6109|22.25|22.45|19.25|20.75|19.25|12.5|10.65|11.3|14.15|17.2|19.24|18.75|20.34|19.87|21.6|23|22.6|22.85|21.55|23.75|25.07|27.88|28.28|26.4|27.65|29.8|29.82|32.24|35.5|36.65|33.67|31.85|35.15|40.61|38.35|36.64|36.47|40.54|39.55|39.5|38.17|33.17|29.83|31.32|33.37|36.19|37.22|35.61|38.17|37.99|39.31|42.35|42.54|44.53|42.83|42.67|44.74|47.02|48.5|45.28|45.25|48.54|50.25|50.93|57.68|57.1|54.16|50.76|42.2|45.19|51.06|58.46|62.31|60.54|61.37|61.82|61.67|61.18|53.28|56.88|52.26|48.75|60.02|64.92|68.6|69.16|62.55|58|55.9|51.75|57.61|61.34|60.96|58.83|70.51|66.68|55.64|53.98|52.57|53.54|46.71|51.76|54.44|51.86|64.29|66.99|67.96|66.48|
2025-07-04 06:36:00|amer_0013|CM.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||8.1575|8.47|8|9.095|10.5625|10.575|11.425|13.925|15.1|16.05|19.825|20.6|19.8|25.425|22.625|15.325|19.25|18.75|17.825|15.85|18.9|19.4|21.2|24.2|26.285|24.925|25.475|24.41|27.225|27.35|22.55|19.375|21.775|23.9|27.26|29.605|33.33|33.595|33.14|36.95|34.225|37.375|40.005|36.1|39.95|41.375|38.625|43.8|50.44|48.85|46.25|51|36.625|37.085|30.99|27.33|23.315|26.785|33.155|31|31.95|37.28|35.3|39.115|38.135|40.955|36.49|37.55|38.125|37.265|36.675|39.28|41.6|40.285|38.965|44.35|43.285|48.86|50.605|51.445|44.09|48.44|46.73|50.14|45.62|50.67|49.595|50.25|55.405|55.125|54.11|56.78|60.93|55.915|59.36|56.84|55.705|56.405|51.915|56.155|53.96|41.24|46.365|49.69|54.49|63.89|72.535|75.085|79.81|71.01|64.78|61.87|60.74|56.8|58.08|48.91|60.76|64.26|71.4|87.11|91.55|86.95|97.75|
2025-07-04 06:36:04|amer_0015|MG.TO|price|0.28393524283935||||||||||||||||||||||||||||||||||||||||||||||||12.9427|11.3944|15.2833|14.2187|15.3125|15.2639|14.9114|16.3576|16.6614|17.7673|22.3125|22.5798|26.9427|25.9461|24.9253|23.2482|21.1458|21.085|20.052|16.2482|14.0625|17.225|18.175|17.075|18.145|20.0475|24.0975|20.9975|29.215|29.1125|23.3|21.11|19.1825|21.0625|26.775|26.4325|25.8425|27.1975|26.555|22.4525|20.25|19.3225|23.5475|20.5075|22.0125|21.9125|20.6725|21.015|21.655|21.9625|23.35|22.405|18.66|18.5625|15.085|10.11|8.385|10.2425|13.625|10.6775|15.7125|16.7|19.1325|23.06|23.24|24.31|23.3|19.015|23.78|21.645|20.1|22.2|29.855|30.3|39.275|44.155|53.14|53.69|58.545|55.62|67.71|60.8|71.06|68.96|55.83|52.7|50.3|55.07|57.39|57.02|59.46|70.38|72.57|75.83|79.24|64.81|65.07|74.57|66.56|70.82|44.91|54.24|61.91|68.03|110.68|116.08|104.6|100.67|80.26|77.42|81.77|75.92|72.39|70.64|84.81|66.64|73.79|65.8|61.27|54.97|48.91|47.9|56|
2025-07-04 06:36:10|amer_0016|SLF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|24.95|31.05|40|30.5|36.31|31.69|33.95|34.45|32.92|25.92|26.71|27.75|27.98|29.25|32.3|35.2|38.41|38.19|40.15|39.45|41.27|43.65|46.73|49.65|44.35|45.85|49.32|52.52|50.76|52.2|55.71|47.99|41.95|37.2|28.44|22.84|31.4|33.55|30.25|32.67|27.96|26.92|30.11|30.47|29.05|25.03|18.9|23.67|22.15|22.82|26.37|27.72|31.15|32.9|37.52|38.28|39.22|40.6|41.92|39.03|41.7|43.04|43.15|41.9|42.44|42.69|51.55|48.56|46.36|49.69|51.88|52.91|52.83|51.35|45.29|51.34|54.23|59.24|59.21|45.27|49.89|54.26|56.6|63.51|63.92|65.2|70.41|69.8|58.98|54.93|62.85|63.14|69.06|66.27|68.72|73.91|67.08|78.45|85.35|82.36|90.61|
2025-07-04 06:36:14|amer_0017|ATD.B.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:36:15|amer_0018|G.TO|price|0.19269776876268||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.2|1.6|1.41|1.28|1.53|1.67|1.75|1.49|1.35|0.99|0.76|1.01|1.01|0.78|1.1|1.15|1.15|1.39|
2025-07-04 06:36:18|amer_0020|TRI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||19.2875|20.4302|21.4242|20.2816|21.7099|22.7154|24.6807|27.9944|34.5645|31.2508|36.3355|38.3351|44.8481|50.8469|48.7902|40.2776|41.0203|48.276|50.8469|47.0762|43.4198|52.0466|57.874|67.9863|65.5868|60.045|58.5025|51.7039|55.246|60.1593|54.8004|44.9395|47.9903|43.7283|48.4474|46.7449|53.7949|46.3335|50.8812|50.1499|48.2988|46.3564|46.8705|49.59|45.3166|49.7614|49.1444|51.4182|55.2803|54.629|49.7043|47.6018|46.0364|39.4435|37.5924|33.0562|40.6775|37.0211|38.6779|41.0203|38.7922|42.2315|43.5341|44.1968|42.5514|43.4769|41.3745|32.4506|31.1137|32.9534|33.1019|32.4734|32.8848|37.661|39.2149|41.1574|45.8993|43.1799|44.391|46.6192|53.5549|58.6739|54.3433|61.2905|59.8851|60.125|59.7251|61.9875|67.1407|65.7125|68.6033|65.4154|62.6045|56.8914|60.6163|67.3464|68.3952|82.0265|87.6388|91.8609|96.3632|99.465|95.6889|110.2331|108.0754|114.2063|127.7339|145.2866|156.9261|140.805|139.2075|147.102|160.2354|182.4148|178.86|166.16|193.73|210.8|230.61|230.69|230.82|248.33|273.84|
2025-07-04 06:36:22|amer_0021|CVE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.81|25.64|25.59|26.87|27.86|33.23|37.28|35.44|31.49|32.94|36.35|31.24|34.91|33.2|32.19|29.81|30.83|30.17|30.55|33.99|30.92|23.97|21.47|20.69|19.93|17.5|16.89|17.87|18.12|20.52|16.79|9.46|12.45|11.58|10.88|13.33|11.89|9.29|12.3|11.59|13.2|13.17|2.27|6.22|5.19|7.57|9.44|12.04|12.85|15.44|20.81|25.13|21.28|25.93|23.22|22.15|28.33|22.1|26.93|25.56|22.94|20.92|20.16|20.27|
2025-07-04 06:36:25|amer_0022|ABX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||28.13|34.75|34.75|34.75|36|41.5|37.05|34.05|39.25|32.7|30.05|34.25|26.65|30.7|28|30.7|29.8|25.8|28.4|32|25.75|22.5|26.75|22.9|24.61|22.26|23.1|27.59|25.45|29.15|28.83|24.75|24.35|23.16|23.99|25.43|29.31|31|26.58|26.6|29|29|30.6|33.7|32.41|31.77|32.97|34.33|35.85|32.94|30.98|39.95|41.78|44.88|46.61|38.97|44.71|40.81|39.15|40.54|41.46|38.97|48.32|47.55|53.12|50.39|43.79|49.11|46.15|43.35|38.35|41.08|34.82|29.84|16.6|19.18|18.71|19.68|19.54|16.47|12.52|13.85|13.35|8.49|10.24|17.64|27.58|23.23|21.49|25.26|20.63|20.08|18.18|16.05|17.27|14.29|18.43|18.32|20.67|22.92|24.12|25.86|36.53|37.4|29|24.93|25.64|22.87|24.05|30.66|22.76|21.41|23.21|25.09|22.41|19.73|23.94|22.53|22.82|26.9|22.29|27.94|28.35|
2025-07-04 06:36:30|amer_0023|IMO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.1533|5.5277|5.6667|5.5555|5.4867|5.9578|6.4|6.4111|7.1666|7.1445|7.8611|8.8445|10.2222|8.9056|8.5667|7.7667|8.1834|9.5667|9.3333|10.25|10.33|10|12.05|13|13.15|12.82|12.95|14.25|14.77|15.82|15.76|15.3|14.95|15.78|15.7|16.93|19.18|19.62|20.8|21.83|23.72|30.67|34.01|44.67|38.47|41.91|40.78|37.47|42.93|42.8|49.59|49.29|54.62|53.8|56.16|45.58|40.99|45.8|45.12|40.75|40.66|39.23|38.78|38.99|40.58|49.54|44.92|37.64|45.39|45.32|42.59|45.25|42.73|41.52|40.15|45.23|47.04|51.48|56.23|52.91|50.05|50.55|48.25|42.28|45.08|43.39|40.88|41.04|46.71|40.52|37.8|39.86|39.23|34.12|43.7|41.8|34.59|36.48|36.26|34.5|34.35|15.91|21.84|15.94|24.16|30.44|37.78|40.03|45.62|60.5|60.68|59.81|65.95|68.73|67.78|83.66|75.48|93.43|93.28|95.15|88.59|103.95|108.18|
2025-07-04 06:36:35|amer_0024|RCI.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.125|8.065|6.625|7.625|6.185|6.4|4.125|5.05|4.375|4.325|4.25|3.45|4.025|6.55|4.175|6.825|13.7|11.825|12.425|17.65|21.5|20.975|17.825|12.65|11.7|11.33|10.1|13.56|10.9|6.8|5|7.33|7.825|10.825|10.35|10.67|12.25|12.075|12.795|15.72|16.465|20.1|22.88|24.6|22.275|22.455|30.6|34.7|37.79|45.42|45.28|44.99|36.92|39.56|34.52|36.59|29.05|29.9|30.23|32.69|34.69|34.78|38.51|34.6|35.24|38.19|35.87|39.25|39.6|36.91|39.8|45.16|51.89|41.2|44.29|48.07|45.81|42.94|41.92|45.17|42.4|44.3|45.98|47.72|52|52.3|55.66|51.79|58.8|61.25|64.34|64.05|57.54|62.44|66.43|69.96|71.87|70.1|64.53|64.48|58.74|54.55|52.82|59.26|57.95|65.9|59.15|60.23|70.76|61.68|53.21|63.37|62.64|60.44|52.15|62.03|55.5|50.6|54.38|44.19|38.43|40.39|
2025-07-04 06:36:39|amer_0025|NA.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||4.44|5.19|5.125|5.44|5.565|5.525|5.55|6.5|7.125|8.15|9|10.025|11.3|14.75|13.55|11.55|11.725|11.75|9.275|8.95|8.725|10.4|10.75|12.475|14.5|13.225|14.985|12.125|15|16.7|15.8|14.695|15.88|17.45|17.69|20.455|21.925|22.24|22.38|24.39|24.595|26.205|28.65|29.57|30.875|31.17|29.275|30.625|32.145|30.98|30.465|27.325|25.265|26.865|25|22.605|17.11|21.825|29.055|28.195|28.255|31.05|29.495|33.565|34.905|39.17|37.025|35.57|37.61|38.55|37.34|38.59|39.66|38.075|39.505|45.24|41.72|45.49|48.8|52.68|44.21|48.75|45.74|43.31|39.97|44.84|44.71|47.88|56.17|53.05|56.15|62.61|63.84|60.98|63.77|59.76|61.8|63.82|63.88|68.02|73.43|56.14|63.24|63.94|71.87|89.36|95.49|102.46|101.7|89.72|89.85|92.76|99.95|101.03|103.28|86.22|102.83|110.54|115.48|132.8|128.99|121.08|141.53|
2025-07-04 06:36:44|amer_0027|L.TO|price|0.003487358326068||||||||||||||||||||||||||||||||||||||||||||||||7.2569|7.4343|7.7161|7.9275|9.5114|9.4127|9.8495|10.8218|13.95|14.5418|16.8245|17.3318|25.1523|25.4059|28.3227|24.3068|34.875|31.1127|31.2395|28.9991|30.2673|33.5645|37.2|44.1327|41.7654|44.8091|43.7522|41.5118|49.2477|50.5159|47.7681|47.8104|44.8513|47.3454|53.475|53.9822|52.9254|49.6704|52.6718|55.8845|61.4222|64.542|58.0658|56.7807|47.0495|48.4614|41.6471|39.2206|38.8909|42.2727|41.8415|37.0224|25.7103|26.9108|24.5182|24.8141|26.505|27.1813|28.9145|25.2453|31.713|31.5693|36.9041|36.8449|32.8459|33.7167|31.248|32.2541|28.7623|28.1959|27.5364|29.2696|36.1347|36.1432|41.4357|40.3197|39.6518|40.2859|45.3417|49.6451|52.3505|51.8517|60.2978|58.2518|61.4814|58.5308|61.5744|55.9521|61.008|64.7702|57.4063|56.2903|55.0306|55.2081|58.1503|55.6647|65.92|65.63|68.48|70.24|72.55|68.5|69.49|66.32|70.2|68.25|84.4|93.08|112.18|117.51|116.57|111.62|123.17|127.43|117|113.42|150.1|150.96|170.25|176.04|201.66|223.8|222.86|
2025-07-04 06:36:49|amer_0028|FFH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||69|73|79|81|98|167|173|256|290|299|400|383|320|487|574|441|540|440|395|220|245.5|178|162|188.25|228.5|199.5|227.9|202.31|164|164.75|152|118.5|121.11|75|205|210.51|226.11|203.74|227.79|157|202.24|180.68|203.05|201.4|168|124.2|106.16|145.03|231.67|260|203.5|242.52|287|298.9|261|341.14|390|326|292|397.73|410|381.9|389.88|419|408.99|366.5|386|401.79|437.01|402.59|403.14|379.73|358.55|396.66|413.57|416.56|424.11|480|506.22|501.79|608.78|710|615.88|607.74|656.91|727.07|695.83|768.72|648.5|605.2|562.01|649.33|669.34|653.07|736.66|701.74|600.98|619|642.76|584|609.74|431.43|419.43|392.1|433.85|548.55|543.6|511.31|622.24|682.03|682.1|630.89|802.07|898.83|992.29|1108.77|1222.51|1460.1|1556.33|1707.67|2000|2079.84|2458|
2025-07-04 06:36:54|amer_0029|PPL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.25|8.25|8.95|8.1|7.1|6.3|7.85|7.7|8.75|9.2|9.5|9.9|11.31|11.42|11.5|11.65|10.9|10.75|11.91|12.29|13.1|13.25|11.7|12.47|13.65|13.18|13.9|15.4|15.95|18.05|16.25|17.35|15.83|15.86|15.96|17.73|17.54|16.3|17.91|16.11|15.24|13.98|14.86|15.4|17.52|17.41|17.86|20.55|21.6|22.94|25.39|25.65|29.66|28.18|26.02|27.6|28.46|32.1|32.18|34.14|37.42|41.98|45.91|47.18|42.34|40.02|40.37|32.11|30.15|35.11|39.26|39.98|41.96|42.14|42.95|43.78|45.51|40.2|45.53|43.89|40.51|49.09|48.75|49.11|48.13|26.4|33.94|28.26|30.1|36.3|39.39|40.15|38.37|46.97|45.5|41.96|45.96|43.78|41.65|40.84|45.62|47.81|50.76|55.75|53.11|57.56|51.13|
2025-07-04 06:36:59|amer_0030|CPG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:00|amer_0031|POW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.375|4.8125|5.25|5.0625|5.095|4.875|5.4|5.975|6.875|7.0375|8.475|10.5875|12.8|13.7625|17.25|13.675|16.6|14.45|14.1|12.25|12.375|10.575|15.2|16.5|18.5|18.175|17.5|17.6|19.48|19.5|19.975|17.845|18|18.45|20.975|21.055|24.2|26.9|26.425|28.9|31|29.97|30.72|31.84|31.66|33.5|29.41|31.83|35.29|37.18|39.31|39.86|40.13|34|31.22|31.2|22.42|19.65|26.84|29.28|29.21|30.66|25.51|26.8|27.67|28.73|26.89|22.97|23.82|26.44|23.92|23.9|25.38|27.3|28.22|29.1|31.95|30.22|29.65|31.08|31.76|33.52|31.94|27.67|28.94|29.96|27.5|27.79|30.05|31.24|29.58|31.71|32.37|29.4|29.44|28.06|24.53|31.16|28.21|30.52|33.45|22.64|23.88|26.09|29.23|33.03|39.18|41.75|41.8|38.7|33.12|31.13|31.85|34.54|35.66|34.58|37.89|37.98|38.02|42.66|44.84|50.88|53.19|
2025-07-04 06:37:06|amer_0032|IFC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.09|34.05|33.22|35.58|44.56|44.21|44.8|50.5|48.5|54.85|56.3|59.16|60.8|62.26|58.45|63.63|62.07|60.22|61.34|68.29|67.56|72.23|71.75|81.98|93.91|88.36|94.37|87.76|90.13|89.23|94.86|95.14|94.39|95.19|102.3|104|95.8|95.26|105.39|99.22|111.95|123.21|132.41|139.28|119.15|132.84|139.98|150.72|153.82|168.68|170.53|164.42|184.94|176.47|195.44|197.47|190.97|197.29|197.72|203.45|220.69|220.87|254.31|261.73|284.7|316.65|
2025-07-04 06:37:09|amer_0033|GIB.A.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4219|0.7032|0.9688|2.1688|4.7813|5.825|9.2|15.625|11.425|14.875|16.3|15.625|14.5|30.875|20.4|12.1|11.7|6|5.98|8.64|9.05|12.25|9.97|6.85|6.05|6.8|6.89|8|7.81|8.1|8.55|9.05|8.5|8|7.65|7.36|8.5|9.3|7.75|6.96|7.32|8.13|9.98|11.95|11.39|11.59|10.9|10.16|9.31|9.6|10.18|10.34|12.54|14.24|15.2|15.84|15.49|17.2|20.33|23.81|19.71|19.2|22.23|24.47|26.4|22.94|27.61|30.8|36.15|35.54|34.13|37.82|37.84|44.29|53.72|48.85|48.35|55.4|62.07|55.19|62.49|64.44|63.72|66.26|64.7|68.3|74.3|83.31|83.28|83.5|91.87|100.68|104.76|108.67|76.19|85.53|90.38|100.99|104.68|112.39|107.59|111.85|99.59|102.54|103.99|116.71|130.25|139.7|133.88|141.95|149.44|136.55|155.62|157.28|143.66|143.01|
2025-07-04 06:37:15|amer_0034|ECA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:16|amer_0035|SJR.B.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:17|amer_0036|GWO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.8438|3.1875|3.2813|3.2188|3.5938|3.75|4.125|4.8125|5.3125|5.5375|8.375|8.25|9.625|11.2875|12.875|10.375|13|13.2|11.625|9.875|11.675|9.05|12.875|15.2|18.575|18.4|17.4|15.775|17.15|17.475|19.5|17.075|18.625|18.29|19.5|20.225|22.75|25.375|24.1|25.425|26.7|26.6|27.85|29.1|30.7|29.6|28.46|30.11|33.8|34.8|34.55|36.49|35.57|30.96|29.16|31.4|20.7|17.71|22.8|26.56|26.88|29.16|24.07|25.46|26.4|26.9|25.48|20.61|20.4|24.54|22.07|22.36|24.35|27.23|28.53|30.01|32.75|30.47|30.18|32.21|33.59|36.62|36.36|31.97|34.53|35.74|34.08|32.29|35.17|36.85|35.15|35.91|35.1|32.88|32.32|31.34|28.18|32.36|30.15|31.81|33.26|24.31|23.8|26.02|30.35|33.44|36.82|38.54|37.96|36.84|31.43|29.82|31.3|35.82|38.47|38.86|43.86|43.32|39.91|46.12|47.67|56.38|51.79|
2025-07-04 06:37:22|amer_0037|FTS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||6.1875|6.4375|6.47|6.75|6.8125|6.9075|7.2375|7.8875|8.5|7.8875|8.6625|9.225|10.5|11.525|11.25|9.125|9.5625|9.5|8.55|8.55|7.85|7.2625|8.1375|8.625|9|9.5475|9.2425|10.4225|11.7375|12.1375|12.275|12.5|13.125|12.4625|14.75|13.875|14.725|16.1225|14.5375|15.3125|17.375|17.85|19.4325|24.105|24.27|22.43|22.29|24.44|29.77|28.01|26|27.05|28.99|29.21|27.16|24.04|24.59|22.14|25.41|24.98|28.68|28.89|27.18|31.94|33.98|33.12|32.35|32.93|33.37|32.27|32.29|33.53|34.22|34.15|32.19|31.29|30.45|31.52|32.47|34.62|38.96|38.58|35.08|38.17|37.41|40.71|43.67|42.19|41.46|44.07|45.58|44.78|46.11|43.49|42.02|41.88|45.51|49.39|51.71|56.01|53.88|54.27|51.63|54.44|52|54.53|54.87|56.19|61.03|61.83|60.85|52.48|54.18|57.45|57.09|51.59|54.51|53.52|53.17|61.45|59.73|65.55|65.02|
2025-07-04 06:37:26|amer_0039|CTC.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.13|13.75|14.75|15.13|14.88|16.5|17.3|18.05|22.75|23.55|27.05|30.15|30.7|36.35|42.65|33.95|40.25|40.15|43|35.4|34.4|19|22.3|19.1|18.6|22.5|25.99|24.07|25.6|31.34|31.21|26.87|32.45|28.7|32.5|36.2|39.45|44.64|48.9|49.67|56.21|57.05|56.62|62.89|69.54|62.6|66.18|70.17|70.88|74.74|84.05|79.37|74.2|66.25|52.9|49|43.45|43.8|55|57.76|57.5|55.44|53.15|57.3|68.19|64.35|63.1|57|65.9|64.46|68.88|70.76|69.38|73.31|79.18|91.23|99.49|104.23|102.37|114.75|122.74|129.03|133.58|120.05|118.16|135.19|140.75|131.38|139.27|157.98|147.56|155.34|163.9|169.4|171.6|151.34|142.74|143.99|142.68|148.67|139.75|84.94|117.64|134.12|167.33|178.33|196.16|177.24|181.44|188.76|162.4|147.05|141.5|176.37|181.12|146.05|140.72|135.1|135.74|162.09|151.22|149.44|185.39|
2025-07-04 06:37:31|amer_0040|IPL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:33|amer_0041|FM.TO|price|0.4047619047619||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.43|0.48|0.86|0.78|0.85|0.79|0.736|0.584|0.57|0.43|0.22|0.12|0.17|0.166|0.26|0.658|0.51|0.502|0.566|0.698|0.7|0.63|0.498|0.64|0.75|0.63|0.69|0.96|1.03|1.258|2.04|2.976|2.5|2.784|3.01|4.502|4.15|5.3|5.54|9.6|10.808|10.314|12.83|15.38|15.326|19.99|20.338|16.648|17.686|14.098|5.08|7.1|9.23|14.35|14.804|16.714|15.588|12.884|17.862|25.084|26.966|26.492|20.91|19.02|20.52|18.21|22.45|19.32|17.59|16.5|19.78|20.43|21.83|25.86|17|15.35|18.48|10.45|6.98|6.84|10.69|11.29|12.74|14.13|13.01|13.78|14.43|18.09|18.5|20.29|13.14|15.15|14.15|12.16|11.13|7.19|8.5|11.32|15.31|23.95|28.33|26.72|29.3|43.28|36.83|23.4|24.03|31.07|32.92|39.11|16.07|14.56|17.48|16.9|17.99|19.35|18.51|25.12|
2025-07-04 06:37:38|amer_0044|FNV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|19.42|21.25|20.25|19.65|27.22|27.09|28.25|26.75|26.45|32.95|33.06|33.53|36.21|36.43|43.56|38.3|41.35|45.87|58|56.87|45.7|34.67|48.35|44.04|52.49|55.02|53.95|57.21|62.26|60.86|59.31|63.3|81.17|98.24|96.3|82.92|86.64|94.16|97.37|100.1|87.98|95.95|83.43|95.98|98.41|109.55|123.55|133.27|136.07|187.62|188.01|160.23|155.09|179.28|177.12|173.36|199.28|176.91|159.8|186.15|194.7|181.24|193.55|148.64|158.11|162.57|168.82|171.05|223.53|223.57|
2025-07-04 06:37:41|amer_0045|PWF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:42|amer_0046|QSR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|48.51|46.75|49.59|51.75|50.44|53.78|57.94|64.73|74.6|80.44|79.43|77.7|73.32|78.78|77.07|71.45|88.16|90.4|94.38|84.34|56.64|73.89|76.83|77.89|82.93|79.84|78.03|77.28|72.69|64.01|76|87.88|87.76|100.76|89.03|103.29|107.34|95.03|93.99|94.51|92.41|89.84|
2025-07-04 06:37:44|amer_0047|HSE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:45|amer_0048|DOL.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9983|3.4|4.0917|4.2567|4.4883|4.7333|4.9367|5.3067|6.3333|7.1017|8.8667|10.605|10.515|9.8983|12.1683|12.29|14.9367|14.0783|14.7917|15.1667|16.5433|19.95|23.1467|26.1233|30.6133|24.4333|29.8833|32.1933|34.0933|33.2467|39.6667|41.4967|47.1333|55.3133|49.1767|48.14|39.46|34.74|40.16|48.55|44.31|46.57|44.05|47.29|45.88|51.68|57.94|58.95|57.6|61.43|75.48|77.9|80.22|84.26|83.41|89.38|94.81|100.14|113.43|130.76|144.4|141.55|168|190.78|
2025-07-04 06:37:55|amer_0049|MRU.TO|price|0.0033898305084746||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8267|15.3367|15.15|15.57|16.0867|15.8067|17.1233|17.8|17.7433|19.64|21.0533|21.7533|24.1333|21.7433|21.0633|21.85|23.63|24.8367|34.77|34.93|35|37.9|43.27|42.5|47.37|42.03|41.28|42.25|42.3|40.61|40.79|42.28|43.69|39.9|48.51|49.25|50.74|55.7|57.01|59.72|58.36|62.15|57.15|59.31|62.39|61.66|69.22|72.14|70.74|69.34|70.31|75.28|72.35|70.63|72.89|70.51|82.09|83.8|95|103.76|105.16|
2025-07-04 06:37:59|amer_0050|SAP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.175|4.5313|4.7|3.9188|5.425|4.925|4.9562|4.5|4.3125|3.375|4.0938|4.7313|4.5313|4.75|4.6937|5.4688|7.125|7.5875|7.7125|6.875|6.2125|5.625|6.5575|6.6375|8.025|8.2625|7.9825|8.3625|9.0675|9.0375|9.2825|9.24|8.4975|8.175|8.8275|9.05|9.24|11.545|11|13.15|14.915|13.84|14.57|12.625|11.085|10.47|12.135|12.565|15.375|14.79|15.2|17.56|19.79|21.88|23.255|20.64|19.515|21.605|21.165|21.125|25.155|25.79|24.17|24.435|24.195|27.845|31.965|31.33|34.92|34.81|30.21|29.3|33.1|41.64|38.37|45.59|47.51|45.89|41.25|43.19|45.18|41.35|43.65|38.42|39.19|45.55|39.2|40.72|40.2|33.84|32.37|33.4|35.63|37.79|36.97|32.21|28.5|29.61|28.07|32.93|33.52|34.97|29.68|28.4|26.83|26.65|30.72|29.19|24.99|24.83|27.87|
2025-07-04 06:38:03|amer_0051|GIL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2938|0.3516|0.3906|0.5938|0.7781|0.7844|0.8203|1.4688|1.6656|1.5469|1.8672|3.6237|2.6875|2.3625|2.85|3.4537|4.265|4.215|4.63|4.5563|4.3812|4.7412|5.0038|5.1375|4.7813|4.45|5.1|6.4138|8.03|11.0775|12.5|13.81|13.1975|13.585|13.6225|17|18.185|19.695|20.47|19.36|13.105|11.825|7.095|5.13|8.615|10.58|12.85|13.36|15.29|14.47|14.175|15.91|16.995|13.6|9.58|13.725|14.025|15.585|18.165|20.265|21.325|23.9|28.305|27.855|31.435|30.635|32.85|37.34|41.49|40.28|39.34|39.6|37.84|36.64|34.09|35.93|39.85|38.99|40.61|37.21|37.03|39.3|41.44|48.05|50.68|47.02|38.39|17.94|21.03|26.24|35.59|38.46|45.74|46.28|53.63|46.89|37.05|39.05|37.08|44.9|42.71|38.07|43.82|50.27|51.89|63.66|67.65|63.62|67.1|
2025-07-04 06:38:07|amer_0052|CSU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6454|17.4228|18.4746|20.5599|22.8555|21.8403|22.1787|22.8738|21.1635|25.8187|24.4651|23.5505|26.9802|29.724|34.2969|33.611|38.8698|37.3608|40.0039|44.8146|51.2167|64.7891|65.1916|69.5816|84.1417|84.4344|95.3454|110.5732|112.128|132.1757|162.3387|198.1081|235.9719|221.558|253.5685|315.934|389.8415|472.0626|517.362|527.6053|485.3058|457.3013|540.5284|565.588|596.2815|625.2921|621.963|695.0931|797.6455|927.5622|868.919|808.4376|1026.8403|1116.0214|1195.2884|1164.3206|1081.3221|1396.186|1335.6679|1632.0274|1730.2265|1861.6467|2147.3911|2331.4284|2125.9118|1886.3586|1881.0527|2077.6475|2352.57|2723.93|2787.98|3294.17|3769.01|3868.23|4256.85|4534.73|4626.66|4865|
2025-07-04 06:38:11|amer_0053|T.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.475|9.25|8.85|7.6625|8.7875|10.9|9.875|10.125|10.3875|8.5875|8.55|4.725|6.0625|4.565|2.7025|2.935|4.3625|4.1225|5.9775|5.7675|6.4875|5.825|5.4525|6.55|9.055|9.7225|10.765|12.1275|11.965|11.455|11.5075|15.725|13.38|14.725|15.9425|14.375|12.36|11.175|10.7175|9.7175|9.2925|8.67|7.7125|8.635|8.5275|9.45|10.0425|11.43|11.37|12.3925|13.275|12.8375|14.41|14.47|15.285|15.5025|16.275|17.54|15.35|17.07|18.28|19.815|19.885|19.12|20.945|21.035|21.515|21.025|19.13|21.14|20.8|21.645|21.375|21.585|22.385|22.44|23.81|22.62|23.35|23.805|22.625|24.73|24.205|23.575|25.14|22.25|22.77|23.43|25.21|25.03|27.8|27.84|29.79|32.66|28.67|27.43|26.13|26.83|25.78|22.18|23.58|21.67|20.71|22.69|19.49|20.64|21.87|
2025-07-04 06:38:14|amer_0055|CIX.TO|price|0.65282392026578|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6188|1.5125|1.9875|2|1.9938|4.0625|4.4375|3.7625|4|3.8|3|4.575|4.9|4.4375|5.4125|11.75|11.75|14.6|15.925|12.25|14.25|12.2|8.87|11.9|12|9.26|9.26|10|11|13|14.75|15.1|16.25|16.25|15.5|17.26|16.85|19.84|21.5|32|32.13|28.77|30.05|27.6|28.5|27.86|28.43|21.79|22.44|21.75|17.5|13.99|15.7|21.1|19.09|21.5|21.25|19.44|21.35|23.05|23.16|22.15|20|22.74|23.65|22.31|23.34|28.1|28.21|31.03|34.68|34.87|35.6|35.3|32.77|35.41|35.46|33.05|31.2|28.7|27.78|26.69|24.68|26.43|26.7|27.16|28.68|27.6|27.02|22.73|19.47|18.24|19.27|20.46|19.17|13.97|14.79|18.41|15.53|18.15|19.76|22.75|28.22|19.86|16.75|14.76|13.64|12.78|13.34|16.68|12.57|17.32|16.26|16.69|22.9|31.17|31.25|31.65|
2025-07-04 06:38:19|amer_0056|BCE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.5522|4.6432|4.7252|4.8162|5.0711|5.1804|5.5884|6.0561|6.7891|6.6123|8.7265|9.3969|10.8286|13.5215|14.1691|9.7037|13.1465|15.1691|16.3053|16.5894|29.804|41.1325|34.925|34.8753|43.0842|35.2633|40.4971|34.2982|35.8305|27.8405|26.2585|27.9599|28.3579|26.8654|30.9052|29.0047|28.7559|27.4525|26.5669|27.1142|28.7758|30.0992|28.8554|31.6912|27.7311|27.9898|26.2485|30.32|31.4|32.65|40.34|39.9|39.65|34.75|35.55|36.7|25.13|25.12|24|26.39|29|29.85|31.06|33.48|35.34|35.22|37.82|39.29|42.47|39.94|41.98|43.25|42.63|47.46|43.12|44.02|46|47.62|48.4|47.89|53.28|53.62|53.06|54.62|53.46|59.19|61.14|60.59|58.03|58.88|58.4|58.46|60.38|55.44|53.24|52.33|53.93|59.34|59.58|64.08|60.16|57.73|56.62|55.22|54.43|56.73|61.13|63.45|65.81|69.3|63.27|57.92|59.49|60.54|60.4|51.85|52.17|46.03|44.31|47.02|33.32|33.03|30.2|
2025-07-04 06:38:24|amer_0057|KEY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.265|5.535|5.735|6|6.265|5.9|6.465|7.125|7.245|8.315|9.625|11|11|10.055|10.4|8.515|8.385|8.975|8.795|9.51|9.975|10.925|10.75|8.7|7.75|9.94|9.77|12.25|13.21|13.195|14.785|17.725|19.02|21.91|22.575|24.625|20.7|20.525|23.52|24.37|28.02|28.3|29.17|31.615|33.825|39.505|47.355|39.08|41.605|43.26|36.75|41.25|38.41|37.81|42.32|40.65|39.15|40.5|38.73|35.05|32.43|36.95|34.72|27.43|31.43|33.65|32.73|33.91|14.73|21.81|19.66|22.62|25.79|32.99|32.23|28.53|30.79|29.75|27.99|28.8|28.96|30.43|31.65|31.49|34.19|36.35|42.19|43.96|45.12|42.07|
2025-07-04 06:38:28|amer_0058|AEM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.75|17|18.38|18.63|17.13|24.25|22.25|20.85|19.25|15.7|13.25|14|7.65|8.1|8.15|6.55|6.3|8.15|9.1|11.3|10.6|8.1|9.3|8.8|9|9.78|13|16.42|15.7|21.19|22.1|25.5|23.33|19.1|15.55|16.78|15.63|19.53|17.77|17.95|16.52|17.65|15.33|17.23|23.02|35.53|37.01|34.61|48.09|40.83|38.72|49.33|54.42|69.62|76.49|58.1|62.77|72.47|61.27|72.41|56.92|56.74|64.58|73.15|76.6|64.45|60.98|62.65|37.05|33.24|41.24|51|52.13|41.67|29|27.28|28.03|33.47|40.86|32.39|28.92|35.19|35.46|33.83|36.37|46.99|69.14|70.95|56.45|56.42|58.48|56.39|58.04|54.2|60.27|44.12|55.1|58.1|67.14|71|79.98|56.18|86.93|106.09|89.59|72.65|74.96|65.71|67.19|76.5|58.92|58.36|70.36|68.9|66.15|61.72|72.65|80.77|89.48|108.95|112.46|155.91|162.24|
2025-07-04 06:38:34|amer_0059|CCO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.25|6.5634|6.8967|7|8.4584|12|10.7167|11.1751|9.15|8.8417|8.625|8.6417|7.7333|7.25|6.8333|4.625|4.5751|5.4667|5.15|4.5417|3.6583|2.4833|3.0167|3.25|4.375|5.2083|5.3167|6|6.5417|7.7083|6.45|4.5667|6.2467|6.75|7.25|7.8367|12.4583|10.8717|13.0083|16.725|20.975|26.785|27.325|31.01|36.895|42|44.47|40.73|47.2|47.3|54|45.88|39.57|33.84|43.8|23.06|21.05|21.55|29.84|29.71|33.93|27.81|22.64|28.6|40.3|29.16|25.44|19.24|18.41|21.41|22.37|19.15|19.59|21.08|21.71|18.58|22.04|25.31|20.93|19.76|19.05|17.65|17.87|16.27|17.07|16.67|14.19|11.21|14.04|14.72|11.81|12.05|11.61|11.71|14.79|14.73|15.48|15.75|14.04|12.58|11.54|10.73|13.92|13.45|17.05|20.84|23.76|27.52|27.58|36.41|27.06|36.66|30.69|35.39|41.49|53.89|57.13|58.64|67.31|64.61|73.91|59.24|101.13|
2025-07-04 06:38:38|amer_0060|ARX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.1|12.25|10.9|11.95|13|10.45|10.25|9.25|8.95|6.15|7.3|8|9.25|8.75|8.75|10.8|11.3|11.3|11.24|11.55|10.61|12.1|13.14|12.77|12.8|11.9|11.59|12.5|13.55|14.74|15.64|15.35|16.85|17.9|18.15|19.94|24.1|26.49|27.36|28|27.21|22.3|21.25|21.74|21.17|20.4|26.38|33.95|23.1|20.1|14.15|17.81|20.2|19.94|20.5|19.73|20.55|25.41|26.35|25.01|22.56|25.1|22.9|22.9|23.9|24.44|26.84|27.53|26.27|29.57|30.45|32.49|29.55|25.16|21.76|21.4|17.64|16.7|18.89|22.11|23.73|23.11|19|16.96|17.19|14.75|14.04|13.58|14.4|8.1|9.12|6.41|6.31|8.18|4.05|4.56|5.95|6|7.72|10.55|11.87|11.5|16.74|16.23|16.59|18.25|15.33|17.67|21.68|19.67|24.15|24.41|22.86|26.07|28.93|28.71|
2025-07-04 06:38:42|amer_0061|TOU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|21.1|26.04|29.14|33.3|26.75|23.5|26.26|29.83|30.66|39.4|41.8|41.73|44.55|50.93|57.52|48.65|39.95|38.54|38.54|31.14|21.68|27.56|31.77|34.12|35.52|29.39|25.64|26.74|20.69|21.67|23.21|21.45|15.96|21|16.14|13.42|14.51|6.79|11.87|16.79|16.95|22.83|34.45|40.49|41.8|53.88|68.57|72.45|71.42|55.46|60.72|68.68|59.16|62.28|63.19|59.75|60.72|68.85|67.32|
2025-07-04 06:38:45|amer_0062|MX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||17.38|13.88|11.63|9.25|10|9.25|10.4|10.8|12.45|11.6|12.8|11.6|11.35|12.45|12.85|8.75|8|4.95|5.6|4.2|3.95|2.93|4.95|7.4|9.65|12.64|8.34|7.67|8.82|11.78|12.53|13.61|13.3|13.64|14.37|12.6|14.53|14.64|17.7|18.9|21.91|23.31|20.08|17.22|21.86|23.9|23.53|27.09|31.9|25.73|26.44|25.03|27.56|27|28.82|20.85|13.7|9.85|14.11|18.65|20.53|24.6|20.95|25.22|30.25|30.14|30.28|21.83|23.32|32.48|28.36|28.05|31.68|41.39|45.05|52.88|62.82|70.74|65.97|74.76|53.37|67.81|69.72|44.22|45.7|41.74|37.59|46.74|58.89|62.31|57.25|62.7|76.16|78.05|92.96|101.96|65.66|75.9|59.45|47.01|50.15|17.13|24.5|32.47|58.49|46.37|41.09|58.37|50.04|68.17|49.17|44|51.26|62.89|54.74|61.21|62.68|60.37|66.05|55.88|71.83|50.46|45.09|
2025-07-04 06:38:49|amer_0064|SNC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:38:50|amer_0065|BB.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.8|3.7502|6.7|10.1502|22.2|38|101|24.1|55.375|49.5|29.5|25.05|13.16|17.285|18.3|11.5|8.32|12.04|9.365|13|19.68|30|66.03|83.99|79.13|104.81|81.06|104.56|92.77|70.86|80.42|71.38|91.27|158.75|164.06|177.29|90.21|113.83|102.53|137.41|129.37|54.5|50.84|85.53|80.35|60.97|74.55|63.55|45.7|63.25|64.15|41.35|31.68|18.38|14.03|10.7|6.57|11.59|13.98|14.45|10.64|6.71|11.05|8.27|11.05|11.85|13.54|12.21|9.98|10.62|10.56|9.54|9.95|10.34|9.23|14.28|11.57|13.92|15.57|15.35|13.89|11.68|11.44|10.61|9.14|7.33|6.93|6.4|6.8|7.65|12.87|12.4|14.38|12.17|8.7|7.62|7.8|6.52|5.3|7.29|7.54|4.98|3.8|3.8|3.17|3.68|6.82|5.44||
2025-07-04 06:38:55|amer_0066|VET.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.75|4.5|4.25|6.75|9|8.25|7.75|6.7|3.66|2.85|3.4|4.3|5.35|4.45|6|7.1|8.35|8|11|10.76|9.7|10|10.33|10.35|8.4|11.2|12.3|13.4|14.95|15.34|18.3|17.95|19.98|20.12|22.73|23.36|29.1|29.74|32.57|34.55|32.85|35|31.6|36|36.4|34.23|36.4|44.25|34.06|25.19|26.9|29.23|29.58|32.42|35.39|33.67|38.62|46.22|50.53|51|44.04|45.37|46.01|45.97|46.2|51.97|52.6|51.41|56.62|62.35|69.05|74.25|68.18|57|53.25|53.95|42.97|37.61|38.01|41.14|50.82|56.49|49.87|41.14|44.35|45.68|41.54|47.41|42.56|28.76|32.99|28.45|22.07|21.23|4.32|6.04|3.11|5.68|9.13|10.86|12.52|15.9|26.25|24.5|29.57|23.97|17.53|16.52|19.87|15.97|16.84|15.06|13.2|13.53|11.65|9.94|
2025-07-04 06:38:59|amer_0067|ALA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.68|20.46|22.15|25.6|25.66|27.37|31.26|31.58|28.39|33.07|33.79|34.91|38.74|36.33|40|44.86|48.65|47.29|41.61|42.26|39.05|32.47|31.13|32.38|31.17|33.1|33.8|30.96|30.12|28.87|28.81|23.79|26.34|20.71|13.9|17.74|19.54|19.4|19.98|9.32|15.65|16.83|18.73|20.69|26.02|25.35|27.26|27.82|27.05|28.84|23.27|21.99|23.23|26.94|27.56|29.51|30.43|34.97|33.2|38.51|38.68|
2025-07-04 06:39:03|amer_0069|WN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.46|14.3333|15.3333|15.5|16.75|15.9167|15.7333|18|22.2834|22.8333|29.4167|35.4333|40.6666|44.5|52|47|58.5|63.75|65|54|55.25|48.9|65|76.25|84.1|88.5|88.02|103.75|103.4|115|125.5|105|90.25|92.6|102.41|101|103.71|98.12|92.51|95|109.71|109.16|108.32|103.69|86.31|84.1|79.8|70.92|75.6|70.93|80.05|71|54.15|47.22|47.13|51.46|59.95|58.5|58.34|55.74|66.92|70.15|72.81|78.95|84.2|66.06|69.94|69.23|68.09|63.33|57.84|63.25|70.68|75.53|83.73|81.01|77.5|82.34|78.71|88.26|100.35|100.32|98.11|107.96|106.94|116.28|111.81|109.44|113.59|116.03|117.39|108.65|109.16|103.72|107.26|97.77|90.05|96.09|99.37|111.46|103.02|100.63|99.45|97.91|95.08|111.28|118.15|136.62|146.66|153.95|150.37|144.63|167.99|179.1|156.62|150.63|164.5|183.01|196.79|227|223.54|245.33|273.11|
2025-07-04 06:39:07|amer_0070|EMP.A.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||2.4167|2.23|2.5417|2.25|2.0417|2.05|2.1|2.125|2.3667|2.6167|3.0583|3.3333|3.4167|4.5417|4.875|5.1583|4.8167|4.4167|4.2917|4.8667|4.6667|5.35|5.4167|5.75|5.0083|5.6667|5.5|6.0667|7.8367|9.625|9.8917|8.3333|9.9167|7.95|8.9333|8.5833|9.3333|8.8833|8.4833|9.52|10.9967|12.3333|12.4933|12.25|13.23|14.3667|13.9667|13.6633|14.1167|14.1833|16.45|18.3667|13.1667|12.4267|14.95|15.3333|17.2967|16.6133|13.7733|14.33|15.96|17.66|18.6667|19.4567|17.3833|17.9|19.32|20.31|18.8333|19.38|19.03|19.3967|20.06|22.8333|26.91|25.5933|23.6967|23.11|25.7033|25.99|30.8333|29.0567|29.4667|27.39|26.48|20.85|20.8|19.32|16.25|21.03|20.26|22.33|23.8|24.83|26.82|23.95|29.54|29.8|34.93|34.97|30.7|30.73|34.41|36.35|35.33|38.66|40.97|37|39.22|42.43|38.86|35|38.29|36.38|35.81|38|34.84|32.07|36.5|40.17|42.74|51.2|55.72|
2025-07-04 06:39:12|amer_0071|PEY.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.95|13.675|14.65|14.975|17.29|23.5|26.43|29.3|31.85|24.99|26.15|23|19.99|17.55|16.4|18.39|16.59|16.4|18.03|20.53|15.75|9.9|8|9.37|10.47|14.22|13.32|14.54|14.52|18.85|20.65|21.95|20.95|24.32|17.4|18.49|22.27|22.38|27.09|30.08|30.13|32.72|36.33|40.31|34.29|33.07|34.64|30.53|29.1|25.87|27.86|33.76|36.35|33.64|26.61|23.82|21.74|15.1|10.97|10.32|10.55|6.66|7.57|3.89|3.8|3.71|1.08|1.79|2.49|2.96|5.33|7.37|9.69|9.56|12.46|12.81|10.86|13.93|12.26|10.96|13.6|12.16|14.91|14.43|14.84|15.47|18.18|20.68|
2025-07-04 06:39:16|amer_0072|CU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.9375|2.8438|3|3.0625|3.25|3.1875|3.375|3.5375|3.8188|3.8875|4.4875|4.8187|5.0812|5.9375|5.7687|5.2375|6|5.8563|5.5938|5|4.875|4.175|5.2375|5.125|6.375|6.375|6.4813|6.2838|6.2188|7.1775|7.3625|6.9375|6.4013|5.8987|7|6.875|7.2325|7.8125|6.6125|6.8937|7.54|7.6688|8.7475|9.8775|10.995|9.615|9.225|10.255|11.9325|10.6425|11.575|12.1625|11.6|10.3725|11.005|9.4875|10.125|9.1875|9.4875|9.4725|10.9375|12.275|11.34|12.465|13.6|13.2375|14.005|15.5275|15.385|16.265|16.6125|17.1725|17.985|20.1275|36.91|35.43|35.67|41.13|40|39.12|40.91|39.77|35.97|36.11|31.94|36.35|37.43|37.02|36.19|38.96|41.67|38.75|37.41|34.39|33.2|31.76|31.32|36.48|36.96|39.05|39.17|33.64|33.8|31.76|31.09|33.74|34.4|34.13|36.69|38.32|38.39|35.93|36.65|37.66|34.31|28.7|31.89|30.85|29.55|35.91|34.85|37|37.68|
2025-07-04 06:39:20|amer_0073|IGM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||7.815|8.625|9.315|8.94|8.315|8.815|8.5|10.65|13.5|12.175|15.95|22.125|22.6|24.25|26.575|20.5|26.4|19.75|20.5|17.95|20.6|16|20.35|20.5|25.95|20.1|21.4|19.75|25.5|28.01|27.75|23.85|26.4|24.6|28.45|28.18|31.22|35.75|32.69|33.6|36.64|37.65|37.65|42.75|46.12|48.35|44.51|47.05|49.1|48.86|51.77|52.6|50.03|45.19|42.26|38.41|35.45|30.41|41.15|42.46|42.41|44.6|37.12|41.8|43.46|49.31|50.55|44.54|44.23|46.45|40.04|38.39|41.6|45.77|45.09|48.06|56.09|52.14|51.08|48.3|46.31|45.01|39.78|33.86|35.34|39.12|35.17|35.42|38.2|39.66|40.22|41.94|44.15|37.67|38.11|35.5|31.03|34.38|37.39|37.62|37.28|23.35|32.99|30.53|34.51|38.3|43.76|45.25|45.62|44.17|34.5|34.42|37.8|40.39|40.33|34.45|35.01|34.93|37.77|40.58|45.91|44.26|43.02|
2025-07-04 06:39:24|amer_0074|YRI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:25|amer_0075|REI.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|6.25|6.95|8.475|9.125|9.925|9.95|10.625|10.8|10.4|9|9.4|9.3|9.5|9.5|8.65|8.3|9.2|9|9.4|9.99|10.45|10.9|12.13|12.34|13.1|12.9|12.47|13.18|14.1|14.44|15.3|16.46|16.1|16.5|17.75|18.15|20|22.51|22.79|23.06|21.64|24.01|25.15|24.84|23.65|24.85|21.82|20.7|19.86|20.21|13.66|12.55|15.28|18|19.85|18.48|19.04|22.92|22|25.46|25.94|26|26.43|27.03|27.7|27.67|27.56|27.8|25.27|24.3|24.77|26.63|27.31|25.67|26.43|28.97|26.77|25.47|23.69|26.6|29.33|27.22|26.63|26.2|24.07|23.93|24.36|23.64|24.15|24.68|23.8|26.47|25.99|26.38|26.76|16.13|15.36|14.06|16.75|19.46|22.08|21.64|22.94|25.23|20.02|18.62|21.13|20.39|19.28|18.07|18.62|18.47|16.81|20.38|18.28|17.15|17.71|
2025-07-04 06:39:31|amer_0076|BTE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||8.38|8.45|10.8|13.15|13.2|15.7|21.75|15|14.35|8.6|5.2|3.9|4.7|8.3|9.8|8.8|11.7|14|14.55|10|12.15|9.8|4.8|4.37|6.85|7.2|7.59|8.48|9.45|11.35|9.5|10.85|11.25|12|12.88|12.77|14.91|13.48|18.55|17.7|20.21|24.2|23.35|22.28|20.32|21.34|20.13|19|22.78|34.79|25.73|14.65|15.1|19.59|23.6|29.7|34.35|31.8|37.27|46.61|56.69|52.72|43.81|56.97|51.79|42.89|46.72|42.87|42.57|37.9|42.51|41.64|45.52|49.25|42.35|19.32|20.03|19.43|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|5.45|6.25|5.85|6.08|5.07|4.32|5.99|4.38|4.89|4.74|4.04|3.7|3.19|2.44|
2025-07-04 06:39:37|amer_0077|IAG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|9.55|12.25|15.875|20.325|17.75|19.175|20.5|23.325|22.85|20.745|17.975|19.745|18|18.625|18.255|21.9|22.325|22.75|24.2|27.495|28|28.27|29.13|29.07|32.05|31.92|31.91|36.14|35.51|39.5|39|42.58|37.88|34.25|33.8|23.31|19.83|25.75|29.31|32.2|35|34.9|31.6|36.81|41.78|40.1|30.96|26.29|30.58|24.47|28.04|31.38|37.36|41.6|43.52|46.95|45.46|46.76|46.37|44.43|42.37|42.01|39.82|44.13|39.2|40.61|47.23|53.39|57.63|56.26|56.5|59.82|53|50.75|51.65|43.57|49.28|53.34|60.29|71.33|44.24|45.46|46.35|55.18|68.33|67.49|71.86|72.38|76.01|64.02|70.19|79.27|85.66|90.25|85.2|90.33|84.15|85.91|112.1|133.32|136.66|149.29|
2025-07-04 06:39:41|amer_0078|FTT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.6974|4.8852|5.261|5.3237|4.8852|5.5742|6.0752|6.2631|7.3028|7.6786|8.1671|9.5951|9.0189|7.8916|6.7141|5.9124|5.4865|5.8372|6.5137|7.165|6.7642|5.8372|6.2631|5.7871|6.3633|7.8916|8.4928|9.1692|10.021|12.9021|12.2908|12.3008|12.8019|12.7768|14.6557|15.9835|15.0315|14.8812|16.6599|15.7079|17.5318|16.4746|18.113|20.0621|18.609|19.3406|18.6391|18.7443|23.9452|26.686|30.28|32.06|28.66|29.07|25.5|20.88|14.25|12.6|16.8|16|16.68|18.4|17.63|23.92|27.09|28.64|28.6|19.15|22.21|27.47|23.68|23.84|24.57|25.31|21.65|23.69|27.15|31.3|29.84|31.59|25.23|23.56|23.49|19.58|18.68|19.07|21.04|24.4|26.29|24.84|25.42|28.53|31.72|31.07|32.45|31.55|23.8|23.76|23.87|23.19|25.3|15.1|18.51|20.36|27.03|31.96|32.45|31.25|31.88|37.64|27.09|24.28|33.66|33.69|40.75|40.06|38.32|39.81|40.11|44.39|38.09|40.49|58.22|
2025-07-04 06:39:45|amer_0079|WFT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:46|amer_0080|ELD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|37.5|41.25|46|41|27|18.8|3.8|4.1|4.25|2.85|2|2.85|3.25|5.75|5|3.35|3.8|4|2.5|1.75|1.525|1.75|1.35|4.55|6.05|7.3|10.35|9.7|11.8|17.65|20.25|18.85|17.35|20.45|17.75|17.25|16.25|20.55|28.45|28.2|27.1|24.25|31.55|33.75|31.2|30.7|29.15|35.4|43.45|33.2|48.25|57|52.4|60.8|74.6|61.65|95.4|95.1|92.5|79.05|71.15|90.25|70.1|68.5|62.7|74.95|64|48.55|32.55|34.75|30.15|30.75|40.8|37.75|35.4|29.05|25.9|21.4|20.5|20.4|29.05|25.8|21.6|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|14|8.21|8.35|11.29|14|13.41|12.12|17.2|19.04|20.21|23.51|21.38|24.19|27.72|
2025-07-04 06:39:51|amer_0081|PSK.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9857|38.2052|34.6366|32.8373|29.8685|31.5001|25.0252|22.549|24.41|23.85|26.01|32.17|29.1|29.37|32.37|32.15|27.67|26.35|23.02|16.78|18.31|18.6|18.62|15.04|7.06|8.58|8.34|10.1|13.6|15|13.71|13.52|17.49|16.46|17.93|21.41|21.44|23.3|25.26|23.57|26.01|26.15|27.84|27.75|26.16|23.46|
2025-07-04 06:39:54|amer_0082|CAE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.065|4.94|4.625|5.19|5.875|5.675|5.225|5.175|5.225|5.5|5.8|5.6|5.675|6.225|4.5|4.075|4.1|4.4|4.1|4.95|6.675|7.5|9.575|12.2|11.875|14.75|9.74|11.57|11.72|12.45|4.56|5.17|3.05|5.73|5.07|5.86|5.71|6.03|5.5|5.05|5.98|6.57|7.82|8.52|9.18|8.5|9.53|10.75|13.01|14.2|13.39|13.31|11.63|11.52|8.5|8.1|7.63|6.9|9.05|8.77|9.92|9.23|10.62|11.51|12.88|13.01|9.83|9.89|10.23|9.89|10.53|10.07|9.93|10.91|11.28|13.51|14.55|13.96|13.58|15.08|14.78|14.87|14.14|15.35|15.02|15.61|18.63|18.78|20.32|22.36|21.83|23.35|23.98|27.31|26.22|25.09|29.61|35.21|33.66|34.38|17.79|22.02|19.48|35.27|35.81|38.18|37.84|31.91|32.54|31.72|21.19|26.19|30.56|29.65|31.71|28.6|27.97|25.41|25.39|36.5|35.38|39.91|
2025-07-04 06:39:58|amer_0083|TRQ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:59|amer_0084|BBD.B.TO|price|0.52099533437014||||||||||||||||||||||||||||||||||||||||||||||||84.375|92.595|104.6875|102.375|125.8125|119.6875|114.0625|135|156.5625|176.875|198.125|168.75|219.0625|241.25|260|228.75|248.125|282.5|273.125|324.375|455.625|497.5|558.75|598.75|545|553.75|558.75|257.5|358.75|337.5|299.5|129.75|77.5|86.75|128.75|148|146.75|151|83.5|70|67.5|64.75|81.5|62.25|85|107.5|75|96.75|116.5|114.25|161.25|140|136.75|165|183.5|116.25|73.5|94.5|95.5|109.75|155.75|132.5|116.5|127|178.25|176.25|144.5|103|103.5|104.5|90.25|95|100.75|100|124|118.5|102.75|110.25|93.25|92.75|62.5|61|40.75|35.5|33|47.25|49|44.5|51|52.75|62.75|68.25|93.75|99.25|122.5|79.75|64.25|57.25|56.75|41.5|11.375|12.25|11.625|7|24.25|23|37.25|49.75|36|31.5|21.41|40.01|73.78|58.52|66|44.49|58.15|62.72|93.18|102.42|80.98|91.12|148.02|
2025-07-04 06:40:05|amer_0085|ACO.X.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.595|3.97|4.25|4.25|4.6875|4.5|4.7375|5.0375|5.9375|6.5|6.65|7.8375|8.5|9.1375|9.1125|8|9.75|9.5|10.5|10.6625|9.95|7.1875|8.6125|9.125|11.6625|12.5|11.625|11.3375|11.6875|12.375|13.3725|12.12|10.75|10.5225|12.0575|11.595|12|13.25|11.935|12.5|14.625|16.0625|17.5025|21.1|20.475|17.56|18.3|21.165|25.165|23.5|27.935|29.045|27.605|23.81|26.035|19.3|19|18|19.675|21|23.085|25.475|23.82|27|29.575|29.35|31.235|30.955|30.12|34.97|36.14|38.5|40.36|45.96|43.39|44.69|46.66|53.11|51.72|45.4|47.66|45.12|39.49|39.2|35.7|39.28|45.32|46.62|44.66|51.71|50.71|45.8|45|41.38|40.58|37.75|38.61|45|44.14|48.48|49.77|38.97|40.27|38.49|36.49|41.72|43.96|40.63|42.7|42.93|44.1|42.45|42.38|43.32|39.44|34.4|38.67|37.71|38.97|47.9|47.58|50.12|50.78|
2025-07-04 06:40:09|amer_0086|MEG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.01|35.6|44.35|49.85|49.45|39.6|40.61|37.67|36.6|37.52|31.5|32.27|31.07|36.01|30.2|36.59|38.7|34.63|18.34|21.01|18.86|8.45|7.59|6.28|6.68|4.9|9.32|6.26|3.93|5.7|4.9|4.55|9.56|7.67|7.95|5.29|5.06|6.19|7.07|1.22|3.58|2.72|4.25|6.53|9.2|9.71|11.05|17.7|20.95|14.82|17.17|20.86|20.36|25.7|24.19|30.63|28.03|26.01|23.6|25.27|26.66|
2025-07-04 06:40:12|amer_0087|K.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||17.25|23.64|30.75|34.5|31.89|33.75|30.9|27.9|29.1|27.6|18.45|22.95|14.55|17.25|14.85|13.83|10.59|9.51|7.47|12.36|8.04|6.72|3.96|2.58|2.43|2.37|3.84|4.59|3.57|6.09|10.2|10.47|11.61|9.04|9.09|10.21|10.32|9.58|7.42|8.57|8.45|7.36|7.5|8.93|10.74|12.73|12.17|13.99|13.82|15.94|12.39|14.86|18.3|22.9|24.1|17.09|22.5|22.91|21.2|23.33|19.37|17.37|18.2|19.3|18.91|15.28|15.23|15.57|11.63|9.75|8.31|10.06|9.66|8.04|5.39|5.19|4.65|4.57|4.42|3.72|3.26|2.81|2.91|2.32|2.51|4.43|6.34|5.53|4.19|4.69|5.27|5.29|5.42|5.09|4.95|3.52|4.4|4.6|5.06|6.1|6.16|5.65|9.8|11.75|9.34|8.37|7.86|6.79|7.34|7.34|4.58|5.2|5.52|6.36|6.32|6.19|8.02|8.31|11.39|12.67|13.35|18.13|21.28|
2025-07-04 06:40:17|amer_0088|TA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.13|14.5|14.13|14.63|14.63|14.75|15.9|17.25|16.2|16.45|18.5|22.55|24|23.5|22.2|22.6|21.95|21.7|19.05|14.15|13.95|15.75|19.25|22|23.32|26.67|21.52|21.6|21.9|20.2|18.75|17.11|15.8|17.97|18.35|18.53|17.8|16.75|16.49|18.05|18.4|20.43|23.03|25.41|22.26|23.06|23.72|26.64|25|26.75|31.3|33.35|31.93|36.86|28.6|24.3|18.45|22.31|21.84|23.48|22.47|19.72|21.96|21.15|20.44|20.59|22.81|21.02|18.7|17.25|15.05|15.12|14.85|14.41|13.38|13.48|12.84|13.08|11.75|10.52|11.75|9.68|6.2|4.91|6.04|6.72|5.83|7.43|7.82|8.29|7.3|7.45|6.98|6.6|7.27|5.59|9.82|8.52|8.62|9.28|7.36|8.05|8.19|9.67|11.9|12.35|13.38|14.05|12.94|14.69|12.21|12.11|11.82|12.4|11.83|11.02|8.69|9.7|14.02|20.33|13.43|14.69|
2025-07-04 06:40:22|amer_0089|HR.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.25|11.95|12.2|12.45|12.85|13.84|14|14.28|14.28|13.35|13.99|15.25|15.4|15.89|17.1|16.32|16.99|18.65|17.8|19.6|20.2|20.88|21.91|20.86|22.88|24.15|24.7|23.76|23.37|18.91|19.51|19.17|15.3|6.39|7.7|10.2|13.28|15.47|16.83|16.94|19.62|19.4|21.45|21.51|21.64|23.26|23.8|24.24|25.19|24.38|23.18|21.97|21.15|21.3|22.62|22.65|21.58|21.47|22.87|22.32|20.25|20.1|20.6|21.31|22.46|21.98|23.1|22.51|21.33|21.02|20.64|20.2|20.15|21.29|23.31|23.33|23.26|20.8|8.19|10.3|9.38|13.29|14.47|16.31|16.14|16.25|13.16|11.99|10.5|12.02|12.1|10.28|9.4|9.71|9.01|8.84|11.51|9.28|10.13|10.82|
2025-07-04 06:40:26|amer_0090|ERF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:27|amer_0092|NGD.TO|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|2.27|1.37|1.23|1.33|1.47|1.44|1.25|1.92|2.28|2.7|3.92|3.59|5.32|6.77|
2025-07-04 06:40:31|amer_0093|FCR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:32|amer_0094|POU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.1667|4.7501|5.0433|5|4.6266|5.0834|5.2501|6.5|8.3333|8.2667|11.75|13.3|17|13.3|14|13|15|15.5|20.25|21.4|17|13.1|15.15|13.85|17.1|14.8|14.9|12.38|14.1|15.15|15|16.89|15|10.01|9.25|10|10.45|12.7|14.4|23.25|26.9|30.99|17.98|34.2|30.9|41.65|36|26.89|24|20|20.65|18.57|13.7|15.28|20.74|11.35|6.87|6.03|6|14.44|14.7|16.97|18.58|20.36|31.68|33.6|27.66|30.83|42.5|28.67|24.48|29.98|32|37.5|35.65|35.97|38.88|47.69|59.55|64.15|28.12|31.2|28.7|9.84|6.12|6.8|10.72|14.74|18.07|16.98|19.09|24.7|19.42|14.83|14.89|15.13|7.18|7.12|6.53|6.44|7.54|1.13|1.59|2.08|5|10.17|17.16|18.78|24.59|31.21|30.74|24.4|28.64|29.6|28.8|32.25|25.93|27.49|31.08|26.35|31.82|18.65|21.67|
2025-07-04 06:40:37|amer_0096|CCL.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.1|2.45|2.75|2.25|2.276|2.5|2.57|2.52|3|2.99|3.41|3.33|3.4|3.7|3.76|3.05|3.55|2.93|3.08|3|2.78|1.98|1.94|1.7|1.75|1.75|2.14|2.394|2.92|3.522|4.02|3.8|3.892|3.51|3.502|3.86|3.76|3.71|3.96|3.714|3.76|5.09|5.442|6|5.75|6.316|6.48|5.502|5.674|7.43|7.784|8.952|7.722|5.988|5.906|5.9|5|4.18|4.594|4.44|5.65|5.646|5.7|5.792|5.924|6.32|6.632|5.586|6.262|7.3|7.47|7.264|8.598|11.98|12.976|13.666|15.844|18.944|20.55|22.384|25.174|28.5|30.64|37.466|44.874|49.3|44.968|50.522|52.76|58.028|65.61|60.38|58.08|65.04|64.45|58.22|50.06|54.1|64.22|53.44|55.32|42.79|43.88|51.34|57.79|69.52|68.27|65.6|67.83|56.4|60.84|66.96|57.84|67.14|65.12|57.01|59.59|69.23|71.94|82.45|73.95|70.29|79.41|
2025-07-04 06:40:41|amer_0100|WSP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.8|12.22|13.89|15.25|17.19|21.58|27.01|27.24|25.5|23.6|24.73|21.8|25.98|26.33|27.45|27.62|25.91|28.01|30.22|31.07|25.96|24.44|26.44|27.18|22.29|23.44|19.89|24|23.93|26.28|31.39|35.62|38.93|35.64|34.86|41.65|40.05|44.82|42.51|37.5|39.52|43.49|45.13|46.88|53.8|52.19|59.56|58.55|69.24|70.51|57.9|72.6|71.17|77.8|90.19|64.08|81.21|86.22|122|120.33|144.43|157.74|182.6|167.74|142.49|156.47|154.89|173.18|170.89|192.24|183.74|225.46|210.92|230.64|255.33|245.41|277.77|
2025-07-04 06:40:44|amer_0103|CWB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:45|amer_0104|GEI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9688|17.5777|19.0366|20.9953|21.1052|22.9239|24.0031|26.2516|25.5521|24.4928|27.2908|28.2733|33.2004|36.0221|26.1596|26.3361|21.9768|17.85|14|17.36|15.38|16.98|18.91|19.19|17.13|18.04|17.83|16.24|17.6|20.15|18.48|23.29|23.47|23.17|27.67|17.41|22.18|22.12|20.56|21.94|25.48|23.37|22.42|25.94|23.64|22.4|23.29|21.87|20.92|19.68|20.34|23.27|22.67|22.62|24.48|22.57|24.27|
2025-07-04 06:40:49|amer_0105|ACQ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10.5|12.05|9.39|10.5|11.75|10.9|8.69|7.75|5.85|4|2|0.68|1.83|3.16|3.71|3.76|4.91|5.03|4.49|4.25|4.84|4.2|6.36|9.3|11.8|12.3|15.21|17.44|28.71|36.8|44.85|54.99|85.98|54.76|43.97|33.09|38.09|25.85|22.49|17.1|22.51|21.52|23.8|21.44|17.96|24.04|23.04|22.09|17.47|12.34|9.96|10.9|11.92|8.01|13.09|6|9.04|16.09|23.61|28.78|45.17|47.53|42.7|32.35|23.66|23.67|22.35|18.14|19.29|24.79|21.2|26.47|19.58|15.78|17.33|17.4|21.5|
2025-07-04 06:40:52|amer_0106|BEI.UN.TO|price|0.30449826989619|||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.98|4.65|10.75|9.8|12.8|17|22.5|22.5|17|16.3|12.4|14.6|14.2|12|13.75|11.7|12.65|11.85|10.75|12.75|11.75|10.89|13.7|14.6|14.8|15.05|14.5|14.98|15.28|15.42|17.7|15.75|16.01|17.58|18.5|19.1|20|19.9|22.77|23.88|27.3|34|44.37|45.15|45.39|43.65|38|39.9|39.22|25.9|26|27.35|33.05|36.99|40.25|41|41.38|42.85|48.11|48.2|50.07|48.68|57.1|58.81|64|64.27|62.49|65.87|57.62|59.31|60.64|61.78|64.9|71.4|58.95|60.76|57.56|53.72|51.79|53.7|56.09|49.22|47.17|46.05|47.81|39.81|44.27|46.11|45.76|49.01|40.78|38.89|41.99|43.68|22.91|26.59|30.63|26.78|36.31|36.66|45.68|53.39|58.79|56.37|48.84|48.48|55.14|58|65.51|64.76|78.08|70.87|78|72.3|67.1|65.01|69.07|
2025-07-04 06:40:57|amer_0108|KXS.TO|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|164.32|142.39|137.91|148.42|179.39|179.56|148.12|149|152.94|148.84|156.29|175.85|155.24|204.27|
2025-07-04 06:41:00|amer_0109|LNR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||6.0834|5.5834|6.46|7|7.6667|8.1667|10.6501|10.3834|14.6667|15|20.1|28.3666|27.6666|31.5834|26.2|23|26|25.5|21.75|18.7|13.75|10.95|13.25|15.5|11.25|13.2|15.45|13.77|13|13.02|10.82|9.05|9.25|8.75|9.1|11.25|11.54|12.2|12.82|13.6|15.4|13.1|15.45|16.1|11.72|14.5|14.79|12.8|13.9|15.79|19.31|25.55|20.39|13.74|12.5|10|3.7|2.62|10.8|14.25|13.93|19.04|18|19.07|20.35|21.01|21.95|13.66|14|21.54|19.72|21.16|23.2|24.22|29.49|34.51|44.19|51|62.95|57.8|70.95|78.09|81.12|69.95|74.73|62.49|46.02|54.78|57.69|60.49|63.92|76.14|73.21|70.38|57.81|59.51|45.3|47.92|48.88|43.07|49.13|29.13|36.7|39.61|67.42|74.09|77.75|65.77|74.93|55.57|54.54|53.81|61.3|65.03|69.62|65.43|64.02|72|66.49|63.1|56.79|49.85|64.8|
2025-07-04 06:41:04|amer_0110|MTL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|14.79|14.56|16.3|16.41|14.7|14.39|16.8|20.52|19.95|19.89|19.9|20.79|22.22|23.13|21.59|22.54|22.75|25.01|28.02|27.53|30.65|25.5|20.84|20.53|20.18|17.82|13.9|14.22|14.95|15.64|19.99|16.75|15.4|17.35|15.05|14.75|14.71|15.17|12.01|12.04|9.62|8.83|9.28|3.98|7.27|9.41|10.93|12.15|12.32|13.15|11.73|13.25|11.12|14.75|14.57|14.45|15.19|13.5|14.08|14.58|12.92|14.3|14.7|12.82|14.07|
2025-07-04 06:41:08|amer_0112|WJA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:09|amer_0114|VII.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:10|amer_0115|AGI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.32|0.32|0.36|0.54|0.21|0.21|0.13|0.24|0.35|0.56|0.33|0.34|1.29|1.1|1.85|2.62|2.8|1.96|3.15|3.6|3.75|4.2|4.8|6.57|9.45|9|9.15|9.66|7.35|5.5|6.28|5.53|6|6.15|6.5|8.75|9.07|9.56|9.42|12.56|13.57|16.33|17.54|18.92|15.34|15.97|15.75|17.55|18.31|15.9|19.11|17.45|13.95|12.74|16|12.87|9.99|10.79|8.93|8.3|7.42|7.07|4.94|4.55|6.88|11.11|10.8|9.26|10.68|9.2|8.43|8.19|6.7|7.49|5.93|4.91|6.78|7.9|7.7|7.83|7.07|12.66|11.73|11.12|9.82|9.47|9.11|9.73|10.5|9.03|10.24|13.69|16.5|15.78|15.32|17.82|19.97|21.46|26.95|26.52|38.45|36.22|
2025-07-04 06:41:13|amer_0116|STN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2906|0.2844|0.4|0.4719|0.5625|0.6844|0.7031|0.7438|0.8281|0.7406|0.6406|0.6719|0.6594|0.6375|0.6875|0.875|0.8594|0.9938|0.9688|0.9375|1.4063|1.32|1.6094|2.255|2.1187|1.8687|2.0875|2.1625|2.2313|2.45|2.7625|3.3687|3.3375|2.9388|3.31|3.65|3.7313|4.5|4.9688|5.3937|10.55|10.225|12.625|15.875|17.6|16.285|19.445|15.06|13.095|12.74|15.075|11.4|13.995|13.4|15.2|13.205|11.79|13.635|13.865|14.51|14|11.675|13.785|15.9|14.5|16.75|19.875|22.405|22.2|26.3|32.93|33.785|33.04|36.64|31.93|30.31|36.5|29.18|34.32|33|31.33|30.83|33.92|34.51|32.65|34.63|35.16|31.79|33.81|32.13|29.91|31.58|31.43|29.32|36.7|36|41.91|40.43|41.28|53.8|55.31|59.5|71.07|62.71|56.39|60.58|64.88|79.01|86.49|88.13|106.38|112.46|114.53|108.76|112.78|119.28|148.17|
2025-07-04 06:41:18|amer_0117|SCL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:19|amer_0119|CFP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||16.25|15.13|15.13|14|14.88|12.75|13.1|13|13.85|13.5|14.85|13.35|8.6|10.35|7|4.75|4.7|5.45|11.1|11.3|16.9|15.25|13.15|10|9.9|9.35|9.9|9.03|9.8|10.25|11.15|8.09|8.85|8.68|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|25.76|22.45|20.11|21.31|21.72|23.78|16.87|17.85|17.11|14.51|17.03|15.18|15.1|14.14|
2025-07-04 06:41:23|amer_0120|PXT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|3.9|4.6|4.6|6|8.24|8.5|7.32|7.25|6.91|7.15|5.43|4.86|5.84|4.57|4.42|6.02|6.45|9.33|12.61|12.35|7.08|8.13|10.4|8.88|10.07|10.82|13.1|15.93|17.2|16.54|13.97|15.65|16.41|18.28|24.62|21.53|14.1|20.87|20.82|21.4|22.87|11.29|16.29|14.91|17.52|21.01|20.91|22.47|21.61|27.87|22.34|19.96|19.01|24.82|27.17|25.94|25.13|21.52|21.31|11.95|13.14|13.57|15.25|
2025-07-04 06:41:26|amer_0121|EMA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||11|11.5|11.5|11.63|12.38|12.38|12.5|13|14.35|14.05|14.25|14.75|17.4|19.9|19.4|16.75|18.2|16.75|16.65|15.6|14.4|13.3|14.25|15.3|17.7|17|15.95|16.43|16.74|16.46|17.16|17.75|16.05|14.6|17.45|16.78|17.85|19.25|16.9|17.8|19.17|18.5|18.8|19.6|21.04|19.1|18.84|20.14|22.6|20.67|19.9|20.15|21.89|21.04|23.07|21.17|22.2|19.03|21.73|21.25|25.07|24.53|24.62|29.59|31.35|31.69|31.61|32.31|33.04|33.91|33.61|34.69|34.74|35.1|33.03|29.79|30.57|34.41|34.11|35.03|38.64|41.2|39.34|44.27|43.23|47.54|48.62|47.31|45.39|46.98|48.21|47.26|46.98|40.76|42.8|40.16|43.71|49.97|53.51|58.16|55.79|55.5|53.42|54.7|54.1|55.93|56.24|57.36|63.22|61.97|60.3|55.89|51.75|55.52|54.56|47.42|50.3|47.67|45.65|53.29|53.73|60.61|62.38|
2025-07-04 06:41:30|amer_0123|D.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.6|56|46.4|51.2|41.6|23.2|23.2|19.36|22.4|20.8|23.36|16.8|18.4|20.64|24.32|25.6|27.2|26.94|27|34.64|31.1|32|30.9|42|46.88|41.02|46.8|50.1|46.7|48.7|51.2|51.12|53.48|52.98|51.4|55.6|56.4|69.16|77.3|79.4|92|77.46|67.44|64.96|62.44|59.64|25.2|25.5|30.3|38.92|41.5|51.78|48.9|56.18|60.4|66.2|65|63.54|65.34|70.4|76.38|75.32|74.86|73.3|65.28|58.08|57.64|58.12|58.58|55.92|50.3|52.7|49.08|42.4|34.74|41.5|37.16|33.84|39.1|38.48|39.1|42.06|44.32|46.7|46.86|48.38|44.58|49.46|47.28|59.22|62.26|46.68|41.04|36.3|39.6|42.32|45.92|46|49.26|55.74|38.76|32.56|29.88|29.08|25.88|19.3|20.96|16.25|18.09|22.7|17.86|17.79|16.27|
2025-07-04 06:41:34|amer_0124|HBM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.4545|36.3636|63.6364|72.7273|81.8182|136.3636|118.1818|100|218.1818|209.0909|150|95.4545|50|72.7273|3.14|2.89|3.3|5|9.5|12.25|13.64|22.15|20.82|24.94|25.27|18.7|16.8|15.88|7.26|3.06|5.84|7.63|11.39|13.57|13.08|11.73|15.21|17.97|15.83|13.04|10.47|9.7|11.34|8.17|9.65|9.87|9.61|7.59|8.54|7.56|8.35|10.31|9.66|9.47|10.41|10.99|5.63|4.8|4.85|6.51|4.76|8.12|8.94|6.17|8.73|10.31|9.12|8.28|6.44|6.18|9.42|7.01|5.3|5.21|1.98|4.11|5.67|8.65|8|8.01|6.78|9.16|10.15|5.4|5.47|6.99|6.73|6.08|6.51|7.54|9.39|12.52|10.34|11.83|11.67|13.47|
2025-07-04 06:41:38|amer_0125|MFI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|7.1|9.25|9.25|11.5|14.85|15.9|15.8|20.7|19|11.25|14.75|13.4|12.6|14.75|14|10.25|10.25|8.85|7.9|9|10.35|12.37|10.52|14.25|15.8|10.91|10.95|10.04|10.61|10.4|10.5|11.89|12.91|13.29|14.97|17.15|16.75|16.95|15.2|12.75|13.7|12.45|12.34|14.26|16.03|14.93|14.85|13.05|10.93|8.55|11.07|8.14|8.74|9.5|11.67|10.33|8.97|12.04|11.39|12.34|11.89|11.38|10.83|11.89|11.71|11.08|11.97|13.74|14.63|13.22|16.79|17.61|19.86|19.12|19.47|23.18|23.69|22.03|23.76|27.15|27.59|30.11|28.12|32.28|32.74|34.01|35.82|31.4|33.24|31.06|27.33|30.91|28.68|29.72|25.88|25.52|28.51|27.15|28.22|28.65|25.73|25.74|29.26|30|25.31|20.64|24.45|26.15|25.88|26.1|25.24|22.21|22.92|22.15|20.34|25.07|28.37|
2025-07-04 06:41:42|amer_0126|RUS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.5|3.25|3.25|4|5.25|4.4|5.25|4.8|3.1|3.5|3.4|3.9|3.3|3.84|4|4.15|3.8|2.9|3.05|3.5|3.3|3.6|4.28|4.95|4.83|5.1|5.25|5.63|6.29|8.79|8.99|11|12.9|15.5|16.11|13.85|18.74|21.85|25.55|25.9|27|26.7|28.55|30.75|30.75|25.45|26.24|30.21|23|19|10.28|15.06|17.06|17.73|20.23|18.14|21.14|22.9|27.31|24.58|20.83|22.42|26.78|25.11|27.52|27.61|28.86|23.77|27.3|31.39|30.12|34.31|34.57|25.9|24.04|22.73|21.61|16.07|19.78|22.88|20.95|25.58|26.02|25.96|27.58|29.17|28.06|26.87|26.8|21.33|23.53|22.1|21.17|22.17|13.09|16.22|18.17|22.73|24.99|33.87|30.37|33.63|33.12|26.02|25.7|28.78|34.33|36.7|38.02|45.03|45.07|37.27|41.04|42.1|39.31|43.85|
2025-07-04 06:41:47|amer_0127|HCG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:48|amer_0128|TOG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:48|amer_0130|OR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|14.18|16.25|16.74|15.72|14.19|14|13.81|16.59|14.57|12.77|14.98|16.32|16.09|14.51|12.3|12.42|9.76|11.84|15.18|13.59|13.3|12.58|10.1|13.56|15.93|15.52|13.58|16.66|14.36|15.19|16.41|13.63|13.45|16.48|21.04|19.77|15.73|19.5|21.69|21.04|25.17|26.46|29.96|35|
2025-07-04 06:41:51|amer_0131|LIF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.72|34.03|33.71|29.54|31.52|33.52|31.18|30|23.95|18.6|15.47|16.5|14.18|9.59|11.65|12.78|13.52|18.58|19|16.05|20.62|26.35|22.16|24.48|28|24.2|29.15|34.3|25.99|26.13|16.93|23.56|25.81|32.61|36.16|46.32|38.96|37.53|42.05|28.35|30.82|34.64|31.27|31.13|32.89|32.12|29.58|30.52|31.5|29.71|30.16|28.72|
2025-07-04 06:41:54|amer_0132|CJ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5096|14.4256|18.3409|18.7926|12.993|14.543|14.3154|8.7828|8.9448|8.5662|9.7764|7.6078|10.4885|7.5|4.58|4.84|5.04|4.28|5.52|5.15|1.93|2.67|2.48|2.63|2.55|0.45|0.53|0.415|0.84|2.68|3.48|4.16|4.31|7.67|7.28|7.17|7.53|7.28|6.51|7.6|6.48|7.08|6.67|6.4|6.39|6.49|6.77|
2025-07-04 06:41:57|amer_0133|ARE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.87|3.6|3.55|3.85|3.45|3.25|2.8|3.64|3.4|2.6|3|2.8|2.9|3.7|3.25|3.05|3.16|2.8|3.05|3.29|4.7|4|4.4|5.85|6|4.4|4.75|4.75|4|3.95|4.55|5|6.98|5.95|6.58|6.12|6|5.85|5.3|6.03|5.45|5.85|6.45|8.5|12.66|15.4|23.05|17.69|16.12|11.58|11|10.02|11.54|11.77|15|13.57|10.34|11.98|10.23|9.91|8.08|7.5|10.46|13.21|11.8|12.07|10.65|13.04|10.85|13.97|16.09|17.21|16.95|15.17|10.71|11.22|12.75|13.59|15.39|16.13|17.58|18.12|15.25|17.17|16.14|17.57|19.94|18.36|15.46|16.23|17.61|17.44|19.17|18.24|17.52|12.56|14.76|13.68|16.36|19.43|18|19.17|16.88|16.97|13.13|9.52|9.11|13.73|12.37|11.35|13.07|17.01|16.98|20.92|27.22|16.94|20.57|
2025-07-04 06:42:01|amer_0134|BNE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.9|2.7|3.2|2.5|2.75|2.7|2.6|2.2|1.81|1.6|1.8|1.65|2.02|1.4|1.85|2.2|2.25|2.4|2.4|2.75|6.7|7.1|9.09|10.31|9.9|9.6|9.8|11.97|14.4|15.5|16.9|21.1|25.27|25.1|23.85|20.08|24.29|23.6|29.25|32.16|32.1|25.57|26.6|28.48|28.88|23.99|27.66|36.57|31.53|17.27|15.7|21.9|26.6|34.66|37|34.75|42.53|51.65|55.56|56.78|44.77|51.52|48.73|45.74|43.82|45.64|49.35|49.46|56.17|54.15|53.56|64.76|56.71|41.65|33.91|31.49|19.51|17.2|21.16|26.61|26.01|29.09|22.94|16.74|16.5|15.3|13.24|17.08|19.2|6.46|6.28|5.41|4.12|3.94|0.95|1.36|1.02|2.17|4.02|5.53|5.74|5.66|12.95|8.94|6.82|6.76|6.6|5.59|7.47|5.23|6.35|5.15|3.68|3.77|3.52|3.51|
2025-07-04 06:42:06|amer_0135|QBR.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.1875|4.97|5|5.0625|5.095|5.4375|5.3375|5.1|5.725|6.2125|6.4|6.175|6.425|7.375|7.3625|7.2875|8.225|8.3125|8.95|8.8125|9.625|9.5|10.75|8.8|6.25|6.075|6.3625|4.8125|4.8375|5.8375|4.925|3.875|3.5225|3.15|4.125|5.5025|5.915|6.0875|6.75|6.6475|6.4725|7.7625|7.38|7.4375|6.4125|6.6|6.04|6.8575|8.9675|9.6625|10.0375|9.38|8.9375|6.435|7.0525|6.2875|4.9075|4.4875|4.95|6.1125|6.805|8.645|8.1325|8.6125|9.405|8.67|7.92|8.3|8.7225|9.62|9.1675|8.1825|9.6675|10.7625|11.645|12.215|13.22|13.5|12.91|14.07|15.97|16.94|15.61|14.605|16.94|17.05|18.51|19.935|18.66|20.505|21.46|23.445|23.7|24.63|26.92|25.9|28.74|32.76|31.19|30.08|33.14|31.11|29.17|33.31|32.76|33.74|33.06|30.61|28.55|29.8|27.51|25.47|30.2|33.41|32.65|29.11|31.52|29.69|28.87|35.31|31.5|36.31|41.45|
2025-07-04 06:42:11|amer_0136|GUD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.81|32|35.25|40.75|37.75|41.9|39.73|48.2|43.48|42.13|47.2|52.5|58.75|116.7|5|5.67|5.9|6.75|8.55|6.95|7.19|7.85|7.55|8.08|9.54|9.97|10.24|9.67|8.56|7.94|7.75|8.07|8.3|7.9|7.39|7.74|7.44|7.56|5.86|7.05|5.95|5.35|5.23|5.31|5.43|5.3|5.21|5.15|5.56|5.25|4.35|4.79|4.37|5.15|5.43|5.43|6.01|5.34|6.01|6.07|
2025-07-04 06:42:14|amer_0138|BAD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:15|amer_0139|BIP.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.899|7.1894|7.4611|6.8285|7.7976|8.5721|8.929|9.9021|10.9443|11.4673|12.1769|13.7868|13.9165|13.9571|15.5263|15.3803|15.6804|16.9455|17.7363|18.1904|17.5984|19.7272|23.0523|22.0953|20.5909|21.2397|21.4343|23.7011|27.0545|27.4316|30.5093|32.407|32.1333|34.4811|32.4678|30.637|30.71|28.1007|32.9301|34.183|38.2582|39.9187|28.6481|36.22|42.6067|42.46|44.4667|45.1733|46.54|51.3|52.68|47.81|55.17|41.18|43.85|46.74|42.76|41.97|39.88|37.81|44.41|45.64|41.2|45.14|
2025-07-04 06:42:18|amer_0140|RNW.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:19|amer_0141|CFW.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1995|1785|1732.5|1680|1890|1995|2047.5|1942.5|1627.5|1312.5|787.5|472.5|630|840|735|630|735|472.5|525|446.25|630|813.75|603.75|735|840|892.5|564.375|630|548.625|603.75|695.625|1575|290|375.125|423.75|590.625|814.75|775|988.75|1007.5|850.25|600|546.25|552.5|481.5|524|554.5|440.5|558.75|803.25|495.25|217.5|169.25|308.75|475|521.25|530|488.75|640.5|856|781.25|794.25|612.25|712.5|697.5|569.75|591.5|626.25|682.25|757.75|782.5|775|879.5|997.5|869|500.5|417|385.5|155.5|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|4.48|4.84|5.31|6.1|4.07|3.84|5.64|4.47|3.96|4.25|3.76|3.79|3.85|3.43|
2025-07-04 06:42:23|amer_0143|AQN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|10.3|10.3|10.1|10.45|9.72|9.86|10.3|9.35|8.86|9.35|9.37|10.31|10.9|9.32|9.8|10.52|9.17|10.42|9.93|10.46|10.63|9.36|10.48|9.59|8.45|8.71|8.95|7.67|7.7|7.97|5.92|1.76|2.39|3.3|3.51|4.13|4.65|4.03|4.62|4.95|5.15|5.62|5.67|6.4|5.99|6.5|6.64|6.8|7.51|7.04|6.52|7.33|7.53|8.19|8.99|9.64|9.36|9.35|9.36|10.91|10.78|11.89|11.98|11.44|12.63|13.49|13.1|14.07|12.99|12.65|13.63|13.67|14.95|15.85|17.92|18.67|16.28|17.29|18.57|21.29|19.98|18.6|19.17|18.27|19.24|16.88|16.04|9.12|10.87|11.27|8.93|8.65|8.18|8.03|7.31|6.38|7.32|7.87|
2025-07-04 06:42:26|amer_0144|SES.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.27|3.55|3.85|5.8|6.25|9.8|7.48|6.75|7.78|7.72|9.92|10.45|11.94|13.78|13.52|17.7|18.81|23.5|24.34|16.97|15.75|13.91|9.85|8.36|8.31|8.83|9.07|11.61|9.54|8.78|8.33|8.83|7.91|7.17|8.31|6.52|8.57|7.09|6.2|4.99|0.8|1.64|1.37|2.53|3.63|4.61|4.74|5.24|5.39|5.88|5.63|7.03|6.21|6.18|7.69|9.09|11.29|11.71|12.62|15.89|15.78|15.09|
2025-07-04 06:42:29|amer_0146|FSV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|32.7|43.17|55.91|52.79|58.1|61.74|64.04|79.47|85|83.5|87.72|94.08|99.25|108.42|91.45|117.91|124.55|137.37|124.03|110.14|136.75|175.69|174.41|184.46|215.38|232.34|249.35|181.05|155|162.8|164.67|186.18|197.15|196.19|215.94|226.01|204.99|244.37|260.84|244.63|243.32|
2025-07-04 06:42:32|amer_0147|NPI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.67|14|15.15|12.69|12.55|13.23|12.7|12.25|12.21|12.85|12.26|11.6|10.67|9.46|10.39|11.91|13.69|13.67|14.77|15.64|15.95|15.9|15.8|17.86|17.07|17.58|18.61|18.5|18.49|16.93|15.33|15.35|16.75|17.9|16.95|15.29|17.36|15.81|17.05|18.66|20.78|22.2|23.76|23.32|24.68|23.11|23.04|23.46|22.65|24.45|22.07|21.45|23.97|25.4|24.84|27.59|23.68|32.84|38.43|45.28|42.95|41.85|42.39|37.6|41.58|38.16|43.83|37.11|33.03|27.21|23.61|24.04|22.56|23.64|22.95|18.12|20.06|21.75|
2025-07-04 06:42:35|amer_0148|ITP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:36|amer_0149|BDI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.53|3.75|4.77|6.225|6.195|6.175|6.7|7.58|5.99|3.495|3.48|5.75|6.975|8.265|9.53|8.7|9.055|10.755|13|14.87|14.69|16.8|20.3|22.64|22.3|19.9|20.65|22.03|25.13|28.9|34.6|35.2|28|12.74|13.2|17.4|9.6|7.26|4.12|5.39|4.33|4.57|3.49|2.69|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|4.91|3.65|3.74|4.6|6.04|5.59|7.2|8.45|8.95|7.75|9.78|9.33|9.09|9.63|
2025-07-04 06:42:39|amer_0150|FRU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.38|8.95|9.6|8.66|8.8|10.2|10.66|11.35|10.9|11.39|12.9|13.75|16.15|15.1|15.1|16.37|17.55|15.7|15.96|18.45|18.56|19.94|18.58|18.95|14.65|14.59|14.88|14.61|14.64|19.07|24.18|19.1|10.49|9.48|14.08|15.42|15.09|17|16.93|17.05|20.49|22.46|19.83|16.95|19.17|20.27|17.77|20.19|22.36|23.48|23.99|23.95|22|23.36|28.05|23.02|19.03|18.05|16.6|11.33|10.03|10.38|11.76|11.81|13.9|13.35|12.09|15.04|14.01|12.31|12.28|11.33|7.91|8.54|8.43|7.75|7.19|2.57|3.52|3.84|5.13|7.12|9.71|9.52|11.72|14.86|13.04|14.59|15.67|14.32|13.3|15.1|13.91|14.66|13.62|14.1|12.68|12.84|13.12|
2025-07-04 06:42:43|amer_0151|DRT.TO|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|1.42|1.64|2.16|3.07|3.77|5.33|3.86|2.2|1.76|1.3|0.61|0.75|0.64|0.335|0.53|0.44|0.67|0.59|0.73|0.98|1.04|0.8|
2025-07-04 06:42:45|amer_0152|ATA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:47|amer_0153|PKI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8333|2.75|2.5333|3.5|4.1|5.25|8.05|3.9033|4.1667|4.7433|5.45|5.7833|6.3233|6.7333|6|7.17|7.2633|6.8767|6.65|6.6|6.7|7.5333|7.8967|10.1367|13.0933|11.62|16.31|17.85|15.95|14.31|10.44|9.8|6.29|8|9.17|10.18|13.44|11.55|10.69|11.5|11.3|12.31|12.24|9.83|12.69|13.39|14.02|17.18|18.8|17.65|16.69|17.85|18.45|21.14|21.44|21.18|21.74|24.24|24.75|23.07|23.29|21.15|22.49|30.96|27.92|28.99|29.94|26.05|26.7|29.23|32.31|42.34|33.15|40.79|41.52|42.9|48.09|24.81|34.1|36.46|40.3|38.37|39.66|35.49|34.03|35.97|34.08|29.03|28.53|31.68|33.75|39.33|43.36|43.12|38.01|34.99|32.51|36.8|37.91|
2025-07-04 06:42:51|amer_0154|HBC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:52|amer_0155|CPX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.35|20.15|21.55|22.77|22.29|23|23.61|25.4|26|25.61|24.98|24.28|23.79|21.1|22.71|21.73|20.54|22.21|21.17|24.62|26.38|26.9|26|24.85|22.21|19.34|17.69|17.64|18.8|20.77|23.36|25.86|24.86|25.22|24.75|24.78|25.31|29.04|26.61|31.52|29.91|30.75|35.08|23.46|26.82|28.99|36.03|36.49|41.07|44.3|39.99|41.07|45.1|51.17|46.93|40.39|42.71|41.26|38.03|38.6|39.59|47.95|63.15|49.03|56.37|
2025-07-04 06:42:55|amer_0157|CBL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|21.32|21.37|21.35|21.87|
2025-07-04 06:42:57|amer_0158|CGX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.22|10.7|10.4|12.6|15|14.35|15.95|15.28|15|16.25|13.84|13.73|12.81|15.5|17.55|18.1|16.65|17.41|15.93|14.89|13.75|15.5|15.1|15.64|18.33|19.65|19.57|20.46|22.41|23.6|25.48|26.95|26.85|28.2|29.41|29.43|31.05|34.27|33.87|38.88|43.44|41.64|41.65|41.33|45.16|49.47|46.8|47.94|48.5|50.51|51.98|50.58|51.04|50.09|53.1|39.49|37.39|31.89|29.54|32.71|24.44|24.74|22.85|25.72|34.1|10.83|10.05|8|9.21|11.91|15.77|13.29|13.07|13.26|11.06|9.32|8.44|8.66|9.27|8.87|8.18|7.37|7.22|10.5|12.36|9.88|11.54|
2025-07-04 06:43:00|amer_0159|CUF.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:01|amer_0160|IFP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.89|5.25|6.9|4.89|4.15|4.25|5.45|4.91|5.69|8.37|10.52|10.25|12.12|13.33|16.2|15.64|15.76|21.95|19.28|20.14|10.57|14.04|12.47|11.07|15.44|15.11|16.5|18.62|19.43|21.03|24.08|24.41|19.9|13.94|15.92|13.99|14.42|14.86|5.69|10.48|16.52|23.46|25.61|29.84|29.05|40.21|39.58|25.44|27.44|20.75|23.12|25.21|20.87|23.68|21.43|16.58|19.07|16.65|15.27|12.52|
2025-07-04 06:43:05|amer_0161|BIR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.3|0.36|0.21|0.2|0.15|0.16|0.08|0.05|0.14|0.2|0.215|0.22|0.25|0.23|0.27|0.38|4.25|3.85|5.68|7.25|6.9|5.65|4.15|3.83|4.19|4.8|4.7|6.29|9.7|15.4|10.21|5.03|7.12|6.05|7.77|9.15|8.76|9.64|8.9|9.83|12.19|13.08|12.55|12.99|9|6.39|6.51|7.57|8.52|8.34|6.97|7.44|10.73|14.68|10.35|8.57|6.87|7.3|6.29|3.79|5.33|6.8|8.48|9.51|7.41|5.65|6.32|4.11|3.77|4.43|4.72|2.72|3.75|2.74|2.15|2.45|0.71|1.07|1.63|1.77|2.63|4.05|6.58|6.46|8.46|9.4|9.37|9.08|7.81|7.53|7.46|5.83|5.19|6.04|5.69|5.42|6.78|7.49|
2025-07-04 06:43:09|amer_0162|CAR.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|11.2|10.65|10.5|11.25|11.95|12.1|13.1|13.25|13.98|14.2|13.77|14.29|13.7|12.95|13.78|15.1|14.75|15.36|15.5|12.42|13.75|15.08|14.42|14.83|14.35|16.15|16.53|16.41|18.29|18.58|20.61|19.54|19.1|16.03|15.87|17.43|15.9|15.74|12.5|13.35|14.75|14.06|14.35|14.98|17|17.14|19.46|19.34|21.1|22.31|22.51|23.78|24.87|24.9|25.22|22.65|20.47|21.25|21.32|22.86|23.59|25.13|29.2|27.6|28.38|26.84|28.88|33.16|30.62|31.37|33.3|33.57|33.73|37.32|37.15|42.63|47.69|44.3|51.37|48.36|54.47|53.01|42.59|48.59|46.45|49.99|53.86|58.12|59.11|59.96|53.65|44.82|42.1|42.68|47.41|50.86|45.08|48.8|46.49|44.45|54.99|42.63|43.14|44.41|
2025-07-04 06:43:13|amer_0163|FR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:14|amer_0164|AGT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:15|amer_0165|AP.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.3|9.82|10.22|12.85|13.95|11.6|12.95|13.85|14.49|15.6|17.4|16.77|18.68|17.1|18.65|21.73|21.08|21.75|21.3|20.61|18.2|20.17|19.01|10.83|12.32|14.75|16.68|19.75|20.1|19.84|21.87|21.7|21.79|23.42|23.9|25.19|25.92|28.35|31.39|32.39|33.45|31.41|32.95|32.12|33.79|34.98|34.3|37.44|39.81|35.7|33.94|31.57|34.35|38.68|38.24|35.54|36.28|39.06|38.32|41.72|40.07|41.79|44.18|44.46|49.16|47.21|53.44|52.46|39.2|41.9|38.14|37.76|41.38|45.46|40.22|43.4|46.63|33.63|27.05|25|24.15|21.19|18.12|19.65|17.67|15.7|19.88|17.05|16.72|16.97|
2025-07-04 06:43:18|amer_0166|ESI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.7667|1.6667|2.3751|4.2084|4.25|5.4417|7.8333|5.7667|5.4584|4.1667|2.5|2.25|3.0834|4.9417|5.4084|5.5834|7.1|8.1333|8.7584|9.25|7.75|7.525|5.55|6.675|7.81|8.255|7.595|8.33|8.735|10.1|9.93|10.3|11.2|10.595|11.575|12.545|13.475|14.785|19.81|23.46|22.45|22.94|18.55|18.39|19.35|19|18.78|15.25|20.01|22.22|16.68|13.22|10.92|17|16.24|15|14.7|12.52|12.63|15.03|18.26|19.12|13.75|16.25|14.91|14|15.1|15.37|17.32|16.28|17.64|16.73|16.34|16.57|14.71|10.2|9.93|12.24|8.21|7.38|5.98|7.25|7.5|9.38|7.97|6.93|7.05|6.47|6.04|5.87|6.23|4.79|5.35|4.29|3.06|2.85|0.52|1.04|0.58|0.91|1.12|2.24|1.88|1.68|3.45|3.37|2.26|3.41|3.04|1.89|3.26|2.17|2.59|2.28|2.65|2.98|2.33|2.25|
2025-07-04 06:43:23|amer_0167|KEL.TO|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|6.89|6.36|5.11|4.87|4.64|5.46|7.18|5.87|6.08|6.15|6.28|6.68|6.74|7.28|
2025-07-04 06:43:25|amer_0170|AIM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.81|12.8|12.93|13.18|13.79|14.7|17.22|19.55|20.6|22|22.4|17.04|17.27|13.98|8.68|8.4|8.13|9.43|10.89|10.52|9.25|12.12|13.67|13|13.38|11.74|11.85|12.3|13.42|14.52|14.75|15.3|14.12|18.1|19.03|17.95|19.36|16.52|14.01|12.9|13.8|11.61|9.41|8.5|8.26|8.11|8.46|9.05|1.49|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|5.33|4.07|3.5|3.68|3.36|3.47|2.89|3.09|2.65|2.72|2.63|2.64|2.42|2.88|
2025-07-04 06:43:28|amer_0171|MIC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:29|amer_0172|AD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:30|amer_0173|GTE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|36.5|72.5|40|30.6|32.2|35.3|45.5|60.8|55.3|52.8|71.2|81.3|77.9|63.5|53|47.4|60.4|49|49.5|57.6|60.1|62.6|74.2|75.4|81|83.7|61.8|43.5|33.2|36.8|30.8|32.4|33.6|43.7|35.3|38.8|33.9|27.7|29.3|30.9|35.7|41.8|47.9|30.9|31.5|22.5|18.2|15|2.95|5.4|3.35|4.45|9.1|9|7.4|10.2|21|15.5|17.8|13|10.6|6.24|9.02|7.57|8.8|14|8.04|10.36|7.13|8.46|
2025-07-04 06:43:36|amer_0174|NVA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|6.89|7.7|8.08|8.25|9.58|10.3|11.63|14.2|18.1|17.77|15.21|13.27|11.9|13.68|14.7|15.12|14.02|11.2|15.9|20|12.85|8.63|6.42|10.74|11|12.48|12.02|11.64|10.75|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|10.72|10.46|9.79|12.32|11.09|10.75|13.16|11.04|11.86|13.54|11.06|12.77|13.73|15.67|
2025-07-04 06:43:40|amer_0175|CJR.B.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.875|12.625|18.75|19.875|21.75|18.125|18.375|17|14.935|14.01|16.25|17.35|10.125|9.9|9.83|11.35|11.95|13.07|14.795|13.125|11.895|12.025|14.125|16.125|16.125|14.5|18.1|18|19.315|20.5|23.26|24.75|24.415|24.775|20.16|19.5|19.53|13.75|13.2|15.85|14.97|17.92|18.03|19.91|19.47|20.95|21.96|20.35|20.36|18.94|21.87|23.5|23.15|22.86|25.42|24.01|25.25|24.4|25.06|25.06|24.45|21.7|21.74|17.64|14.29|10.48|10.76|12.58|12.29|12.14|12.71|13.36|13.78|11.75|8.04|6.23|3.7|4.95|6.03|6.45|5.1|5.75|4.21|3.23|3.19|4.29|5.27|6.25|6.25|4.93|5.08|4.47|3.7|2.32|1.91|1.21|1.36|0.58|0.71|0.475|0.135|0.115|0.085|0.095||
2025-07-04 06:43:45|amer_0176|CEU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1222|0.9444|0.8889|0.7067|0.7|0.8878|0.7278|0.5922|0.8556|1.2967|1.2056|0.7278|0.5556|0.8556|1.0233|1.3222|1.5733|1.8333|1.9222|3.2367|3.6889|3.4444|3.8867|3.6933|4.0133|3.03|3.57|3.4867|4.0267|5.3433|6.0767|7.5167|9.6667|11.4333|9.59|6.48|5.42|7.42|6.65|3.87|3.19|4.12|4.65|7.5|7.21|5.5|6.31|5.83|5.98|4.57|4.51|3.17|2.79|2.27|2.08|2.18|0.61|1.12|0.82|1.28|1.62|1.92|1.65|2.03|2.47|2.33|2.13|2.71|2.63|2.44|3.75|3.52|4.67|6.95|7.85|9.92|7.41|6.94|
2025-07-04 06:43:48|amer_0177|ABT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:49|amer_0178|DSG.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.15|8.9|6.05|13|9.3|6.6|5.65|45|50.95|46.9|61.9|42.05|30|20.85|7.85|9.9|5.78|4.95|4.13|4.71|3.67|3.02|3.68|4.15|3|1.49|1.37|2.23|2.34|3|2.55|3.85|4.14|4.44|4.1|4.61|5|4.33|4.46|3.77|3.82|3.53|3.3|3.32|3.88|4.43|5.61|6.32|6.25|6.06|6.44|6.95|6.29|6.59|7.45|8.04|8.54|8.35|8.7|9.4|10|11.89|12.77|16|14.85|14.69|15.9|19.41|18.13|22.06|22.88|24.94|23.13|26.33|27.95|28.41|31.5|31.28|37.4|34.8|37.95|41.58|40.28|40.84|53.5|47.95|51.25|59.33|58.51|75.41|71.44|77.98|78.63|90.49|101.07|92.48|79.79|88.46|94|97.1|107.36|102.85|100.23|117.72|127.7|140.42|144.65|168.23|145.18|140.02|
2025-07-04 06:43:53|amer_0179|BPF.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.37|10.55|9.95|9.69|9.26|10.55|11.1|12.72|12.5|13.5|14.5|14.74|16.9|15.54|15.49|17.67|17.6|18.5|15.67|14.96|14.79|14.9|13.99|11.5|12.19|10.39|7.51|8.8|10.12|10.21|12.15|11.75|11.55|12.75|13.9|14.4|14.03|12.9|14.05|18.1|17.38|19.6|19.26|21.7|22.59|22.68|21.61|19.63|20.22|20.43|21.2|22.02|21.5|17.8|17.24|18.52|18.95|21.7|22.63|22.545|23.13|21.48|22.4|19.6|19.94|17.21|14.91|16.58|18.17|17.15|13.52|6.99|8.2|5.8|10.66|12.87|14.35|13.38|15.41|17.57|14.41|15.55|14.94|15.06|16.03|15.15|15.13|15.72|16.01|17.52|17.49|17.12|19.64|
2025-07-04 06:43:58|amer_0180|MRE.TO|price|0.14191419141914||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.1|9|11.5|10.9|7.1|6.2|8.1|7.8|5.5|4.45|4.2|4.15|3.65|3.75|3.35|4.45|5.3|12.25|12.99|10.83|7.65|6.53|7.65|8.2|6.8|6.62|6.7|6.3|4.9|5|5.06|6.13|4.85|8.6|8.65|7.11|9.3|14.85|17.12|15.98|17.15|7.57|6.98|5.41|3.47|2.86|4.2|6|7.18|8.8|9.19|8.25|8.6|9.4|8.52|7.83|7.04|10.6|9.29|8.2|7.18|8.18|8.53|12|11.05|9.97|11.04|12.83|11.95|12.58|12.05|13.5|11.09|10.26|9.49|8.71|7.87|10.32|10.42|10.07|12.65|15.23|15.32|14.07|11.39|12.1|13.63|10.81|10.74|6.81|8.41|9.96|10.03|12.27|13.35|12.66|11.49|8.98|7.67|9.34|8.73|14.57|14.15|14.77|11.43|12.16|11.45|11.38|10.3|7.02|7.34|8.74|
2025-07-04 06:44:03|amer_0181|CSH.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5922|12.0388|13.4951|11.5728|11.5922|13.6408|13.7864|13.932|14.7184|15.6214|14.0874|13.0777|13.3786|13.4951|15.0485|14.7961|12.9612|10.466|8.0194|8.8447|6.068|5|3.6796|5.2621|6.1456|6.4951|7.2039|6.8835|8.4466|7.9126|8.3981|7.932|7.1068|8.2718|8.8058|8.8932|10.1553|10.3301|10.7379|9.6116|9.8447|9.5728|9.7087|10.5825|10.534|11.5631|11.9709|10.6893|11.835|12.3301|13.301|15.77|15.48|14.48|15.26|15.48|14.8|16.24|15.86|15.35|14.87|13.55|14.89|15.15|14.77|14.11|8.04|9.14|10.72|11.19|11.38|13.41|12.48|11.78|12.5|11.22|9.87|8.02|8.4|9.4|10.48|11.71|12.29|12.59|15.55|15.18|16.44|18.36|
2025-07-04 06:44:06|amer_0183|LB.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||15|17.25|15.5|16|15.88|15.6|15.45|18|18.6|21|28.9|25.75|27.65|34.35|28.75|26.5|27.05|24.4|24.05|20.3|16|18.5|22.65|24.5|28.8|27.4|31.8|27.41|36.14|31.3|28.8|28.08|25.95|27|26|27.75|28.6|27.67|28.02|25.45|23.6|26.52|27.25|30.35|35.15|32.58|30.45|29.05|30.6|32.24|38|43.7|35.87|42.21|42|40.88|29.07|28.8|35.75|39.53|38.03|44.12|46|44.25|53.1|50.27|42.86|45.98|46.2|44.03|47.55|44.45|44.1|44.21|45.05|46.55|45.73|47.08|51.55|49.58|46.81|48.29|49.48|52.97|47.7|49.78|48.41|49.57|58.86|55.84|54.17|60|53.2|49.31|46.62|41.56|44.17|42.44|45.41|45.3|42.95|31.09|26.55|26.21|30.9|42.54|42.4|41.67|44.24|39.07|41.79|30.4|35.77|32.21|39.73|25.4|26.53|25.73|26.74|26.08|28|27.36|30.9|
2025-07-04 06:44:11|amer_0184|DRM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1|19.8|25.04|33.8|30.2|30.5|26.34|19.38|18.28|19.9|14.74|14.54|16.44|15.96|14.66|12.84|13.54|14.88|14.48|15.3|17.94|19.54|16.28|13.48|15.58|14.2|19.18|23.34|18.88|17.92|19.4|21|22.61|26.27|27.72|37.8|49.29|31.9|24.5|24.85|23.45|20.07|18.84|23.37|19.41|18.73|32.3|22.05|19.6|20.35|
2025-07-04 06:44:14|amer_0186|RBA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3567|12.3783|12.8|12.0267|13.5067|12.6833|15.61|16.82|16.6433|19.3133|19.3933|19.1|20.8367|22.2233|22.03|21.9833|27.2867|27.0033|27.15|25.1|25.36|22.75|27.3|26.5|24.08|22.18|19.6|19.82|23.16|25.68|25.87|21.04|22.41|23.32|21.03|18.8|20.77|21.62|20.21|21.53|24.17|26.51|26.89|24.27|31.22|31.27|35.31|34.3|33.34|34.04|43.66|46.22|45.87|42.92|37.7|37.94|37.24|39.9|44.3|48.21|44|45.2|43.58|50.8|56.66|40.91|54.08|76.27|88.59|70.98|73.42|78.37|78.69|73.97|82.11|86.21|78.3|74.48|77.62|86.9|88.01|103.45|106.47|114.25|130.94|142.16|143.18|
2025-07-04 06:44:17|amer_0188|SJ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.5475|0.5|0.4375|0.4625|0.375|0.375|0.375|0.4|0.3875|0.5|0.5875|0.5175|0.4375|0.4375|0.5625|0.6|0.5875|0.625|0.575|0.525|0.775|0.575|0.625|0.5375|0.5875|0.5|0.45|0.625|0.6825|0.6875|0.75|0.79|0.875|0.9125|1.1|1|1.205|1.525|1.6725|2.25|2.7125|3.5|4.625|4.63|5.25|8.625|8.425|10.625|11.3125|10.25|8.75|8.125|6.7625|4.1|4.6775|5.65|5.425|6.4375|7.2875|6.8125|6.9125|8.3225|10.1125|9.255|9.1|10.125|10.55|13.3875|14.875|19.1575|18.955|24.51|25.875|27.25|30.71|29.3|29.34|32.74|39.76|41.52|43.03|52.51|46.5|48.11|45.51|43.58|39.1|44.26|48.02|50.5|45.51|47.89|43.24|39.61|45.16|47.26|38.71|37.52|30.66|34.14|45.1|46.28|50.98|44.63|42.65|40.01|37.57|32.5|38.78|48.52|51.79|68.22|65.32|77.12|79|89.27|88.79|71.19|68.24|78.49|
2025-07-04 06:44:21|amer_0189|CCA.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||1.025|1.125|1.2937|1.225|1.3625|1.3438|1.75|1.925|1.8313|2.4188|2.9688|3.75|2.9125|2.8625|5.5313|4.2813|5.3125|3.6187|3.6875|3.4813|3.3687|2.75|2.7125|2.1275|1.4375|1.3625|1.265|2.175|2.0625|1.9312|2.55|2.7125|2.5488|2.95|3.1987|3.2313|4.0563|2.93|3.4438|3.65|3.155|3.7625|5.2875|10.6875|11.475|10.9775|9.075|10.1275|11|7.7875|7.8575|6.75|6.7825|8.4375|10.125|8.3925|8.955|9.75|10.67|11.1375|11.5625|12.7125|24.365|23.02|18.335|18.795|21.43|22.54|48.36|48.04|54.15|62.58|62.7|64.98|74.47|65.84|66.41|64.9|63.43|68.63|63.45|64.55|71.8|78.98|93.45|92.06|72.32|68.05|64.77|64.6|82.29|92.7|104.64|114.73|106.22|102.82|97.78|94.01|115.07|116.02|116.01|97.63|101.2|105.25|80.41|75.26|70.05|64.13|66.7|52.09|59.72|52.31|64.57|70|65.77|69.1||
2025-07-04 06:44:27|amer_0190|AAV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|10.87|8.75|8.2|10.5|11.9|12.15|12.9|14.2|16.01|16.62|17.94|18.7|18.65|20.65|22.15|20.01|17.15|21.54|22.34|22.21|19.83|15.8|12.64|11.94|14.93|11.69|8.7|10.7|12.77|10|5|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|1.43|1.63|1.8|1.78|2.46|4.38|6.25|6.87|8.56|9.07|9.49|9.26|7.82|7.81|9.07|8.46|9.87|10.41|9.17|9.86|10.6|12.41|
2025-07-04 06:44:32|amer_0191|SW.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:33|amer_0193|TCN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:34|amer_0196|PSI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.68|0.56|1.19|1.79|1.63|1.625|1.7875|0.6625|0.725|0.9375|1.25|1.7|1.5625|1.875|2.25|2.025|1.7375|2.125|2.4725|1.6725|2.275|3.175|3.275|2.875|2.9875|3|3.475|4.3125|6.3|7.375|7.75|7.7675|9.25|9.4625|10.65|13.59|14.45|15.64|16.35|15.78|13.26|14.32|16.68|14.88|12.49|15.1|16.5|13.1|14.05|9.52|9.37|12.45|11.65|11.43|11.31|12.23|13.96|15.75|14.54|13.32|12|14.04|14.88|16.41|17.15|17.72|19.12|22.71|22.98|27.96|30|31.31|21.89|19.96|22.35|18.76|19.39|16.5|17.86|16.79|19.64|19.21|19.34|18.78|18.19|17.25|21.52|19.59|18.29|19.5|18.98|16.15|13.11|6.25|7.42|5.29|7.88|8.88|8.93|8.62|11.54|15.31|14.59|13.22|15.94|12.13|11.49|13.48|16.17|15.64|18.43|13.33|13.61|13.15|12.28|
2025-07-04 06:44:37|amer_0197|SPB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|13.7|12.2|13.25|13.95|13.75|13.75|14.55|13.6|14.8|15.6|16|13.8|13.7|12.3|12.65|14.5|15.65|16.27|15.75|15.4|16.94|17.75|19.26|19.87|19.68|19.57|21.5|22.83|25.66|28.17|25.95|27.47|30.02|29.87|31.85|26.28|23.5|17.2|11|12.62|10.71|12.46|15.7|13.31|11.7|13.89|11.54|11.52|10.94|9.22|10.47|11.71|14.65|14.2|12.8|11.91|11.08|11.28|11.22|7.52|5.75|7.44|6.07|9.1|10.24|11.9|12.31|11|12.35|12.18|14.19|14.11|11.99|14.19|12.56|10.99|10.76|9.24|10.66|11.8|12.75|12.9|11.42|12.64|11.87|12.34|12.71|12.68|9.68|11.45|13.36|12.02|12.56|8.26|11.12|11.76|12.18|14.22|15.27|13.53|13|11.48|11.36|10.02|11.23|11.14|9.49|10.26|9.63|10.09|8.87|7.44|6.39|6.43|7.98|
2025-07-04 06:44:41|amer_0199|CQE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:42|amer_0200|INE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|10.8|8|7.35|2.75|3.81|3.72|5.05|5.21|8.29|8.69|9.45|9.82|9.46|10.05|9.4|10.4|10.29|10.38|11.03|10.09|10.03|8.9|8.71|10.36|9.94|10.51|10.49|11.36|11.26|10.87|10.12|11.33|13.8|14.49|15.18|14.09|14.15|14.28|14.51|14.6|13.47|13.84|13.21|12.33|14.46|13.78|15.2|17.12|17.16|18.35|22.84|27.28|21.04|21.64|21.36|18.48|19.28|17.75|19.38|16.16|14.33|12.5|12.17|9.28|8.11|10.2|9.84|8.18|13.54|13.77|
2025-07-04 06:44:45|amer_0201|TCL.A.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|5.075|5.025|5.125|4.75|5.975|5.825|6.5|8.225|7.825|6.25|6.95|8.25|9.025|9.25|8.8|8.35|8.7|8.75|8.975|9.725|11.5|10.75|13.725|17.75|19.3|19.225|19.25|18.01|20|21.85|24.06|23.75|26.27|24.06|23|26.7|26.91|21.14|18.8|20.65|18.52|19.26|22.19|21.5|20.32|20.8|15|18.89|15.01|12.2|9.08|7.1|8.41|12.99|12.49|12.66|14.83|15.31|17.03|14.58|15.27|12.7|12.85|11.56|9.72|10.3|11.61|12.97|12.48|16.65|14.03|15.97|13.91|15.39|15.13|18.58|14.71|20.15|18.44|19.72|18.81|17.94|21.67|24.35|25.42|28.64|24.87|27.04|30.93|21.67|20.93|16.1|15.18|15.04|15.56|12.61|15.44|15.78|20.52|23.28|24.69|19.6|21.1|16.08|16.24|15.55|14.87|14.59|13.09|10.21|13.53|13.66|16.3|17.2|18.28|18.8|20.59|
2025-07-04 06:44:50|amer_0202|OGC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.9|7.14|7.95|3.21|1.5|0.39|1.95|2.97|2.97|5.1|7.38|9.51|11.94|11.16|7.86|7.95|8.16|6.3|7.44|5.73|9.12|8.37|8.76|3.36|5.34|4.62|8.52|9.24|7.14|6.06|7.86|8.49|6.6|7.92|10.68|14.79|14.34|12.18|12.09|12.18|10.98|9.93|10.53|11.04|11.79|14.19|12.51|10.71|10.41|7.35|3.75|8.79|7.74|7.41|5.76|6.96|6.96|6.54|8.7|7.56|6.21|7.86|9.21|7.59|8.37|8.04|8.58|9.36|11.82|12.06|12.9|18.68|
2025-07-04 06:44:53|amer_0204|BLX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4|4.2|6.6|5.5|5.05|5.2|5.2|4.7|4.55|3.65|4.3|4.25|4.05|3.35|3.6|3.75|3.3|5.5|6|8.2|9.45|5.8|9|7.8|6.95|4|4|3.8|3.81|3.8|4.13|4.6|4.5|5.05|5.25|6.4|7.29|7.35|8.39|9|10.5|9.59|10.4|14|15.27|16.5|17.25|17.74|14.29|8.58|7.55|5.47|8|9|9.7|10.61|7.94|8.16|8.11|8.45|7.93|6.96|7.13|8.15|8.52|8.72|9.17|10.65|10.75|10.53|10.82|13|13.55|13.14|12.85|13.28|13.28|12.75|14.46|16.1|19.47|18.71|19.15|21.46|21.96|21.49|23.5|22.37|21.06|18.03|16.84|18.96|19.69|22.63|24.46|25|30.9|38.49|47.24|39.52|37.75|37.4|34.68|40.52|42.88|43.87|40.02|41.15|36.07|29.18|33.68|28.62|33.51|35.98|28.71|28.92|31.64|
2025-07-04 06:44:57|amer_0205|EXE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|14.76|16|15.7|14.82|11.59|11.16|9.31|7.24|3.75|4.33|6.21|8.23|8.83|10.69|9.07|10.07|9|12.75|10.65|7.19|8.02|7.87|7.37|7.9|7.69|8.09|6.61|6.7|6.52|6.84|7.41|8.08|6.6|7.44|7.52|7.98|9.25|9.32|8.01|9.16|9.91|10.7|10.15|9.3|9.11|8.4|7.45|7.91|6.24|7.49|8.37|8.71|8.54|5.83|5.79|5.26|6.64|7.64|8.36|7.7|7.3|7.89|6.79|6.7|6.56|6.25|7.2|6.07|7.27|7.65|7.34|9.36|10.63|13.09|14.17|
2025-07-04 06:45:00|amer_0206|S.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.45|8.1|8.15|7.15|7.75|5.8|6.05|5.55|3.35|3|2.42|3.35|3.17|3.09|3.66|4.64|4.8|4.35|4.29|5.01|3.55|4.08|4.84|5.5|4.31|4.2|4.36|4.53|4.9|7.1|7.26|7.05|7.94|9.94|9.9|9.31|10.95|10.1|10.65|11.17|9.75|12.39|16.64|14.65|15.92|13.29|14.52|15.35|5.69|3.16|2.95|5.24|7.66|6.57|8.06|5.72|8.01|8.47|7.96|6.14|4.36|5.46|5.44|4.9|4.98|5.75|5.04|3.9|3.86|3.7|3.86|4.32|3.1|3|2.09|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|0.73|0.41|0.38|0.52|0.56|0.48|0.415|0.295|0.28|0.27|0.195|0.16|0.145|0.145|
2025-07-04 06:45:04|amer_0211|AX.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|49.5|67.5|78.75|92.25|5.4|6|12|11.4|14.01|13.99|15|16.2|16.2|16.75|17.52|15.13|14.2|15.35|14.18|6.89|6.4|8|9.42|11.06|11.7|10.8|13.57|13.35|13.71|13.9|12.87|14.03|15.99|16.33|16.34|15.63|15.97|15.05|14.4|14.66|16|15.66|15.46|14.18|14.88|13.87|12.51|12.8|12.61|13.5|13|12.58|13.29|13.08|13.2|14.04|13.62|13.1|12.1|9.04|11.12|11.62|12.53|11.96|6.35|7.49|8.53|10.69|10.66|11.21|11.49|11.91|13.28|11.78|10.25|8.86|7.62|7.16|6.94|6.63|6.25|6.34|7.79|7.36|7.7|7.51|
2025-07-04 06:45:07|amer_0212|CG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0667|5.4834|7.4167|6.1667|6.4|7.8333|9.25|11.6167|10.7|10.36|12.88|10.6|10.27|8.34|10.79|12.78|5.62|3.43|4.18|4.3|5.3|7.65|10.35|13.22|11.95|16.93|20.05|16.9|15.94|22.14|17.46|16.14|9.88|11.95|9.11|6.46|3.19|5.09|4.18|5.34|5.25|5.37|6.04|6.44|6.96|7.82|6.59|5.85|7.7|7.45|6.51|7.28|7.04|8.84|6.32|7.15|7.34|5.42|5.8|7.24|9.02|10.82|10.28|7.24|15.07|15.53|14.88|10.97|9.49|9.47|9.89|12.34|8.96|5.87|7.02|8.55|7.64|7.28|8.21|7.83|9.32|9.24|8.15|8.74|9.7|
2025-07-04 06:45:11|amer_0214|FVI.TO|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|5.25|3.84|3.15|5.18|4.63|4.14|3.95|5.28|4.75|6.69|6.55|6.22|8.39|9.42|
2025-07-04 06:45:14|amer_0215|TIH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5215|2.766|4.0879|4.0879|4.0115|5.1958|5.043|6.3267|5.3486|4.8138|4.8138|4.7832|5.3792|5.2264|4.9666|4.4929|6.1127|4.9207|5.3486|5.6237|7.0296|5.8285|6.2564|6.9532|6.8004|6.2961|6.3114|6.1891|7.3353|8.5884|10.1013|11.6906|11.2474|11.7059|12.6656|13.1424|13.5091|14.6706|15.5263|14.7439|15.0373|14.2121|14.9762|16.0398|17.6352|15.8564|17.2746|17.5986|16.6816|16.1132|14.0532|14.3405|14.5789|14.0593|16.9873|18.1487|14.0287|17.3846|18.8028|19.2245|19|16.31|21.32|23.13|21.95|20.88|21.1|23.31|23.34|22.63|26.65|25.52|26.31|26.96|28.51|32.74|31.24|32.47|31.55|34.31|37.64|39.14|42.35|46.53|47.74|57.22|55.1|55.93|56.86|66.77|54.26|68.25|62.07|64|70.59|61.65|67.37|79.68|89.2|96.19|108|105.73|114.36|118.51|104.08|96.16|97.71|110.93|108.83|110.62|116.1|130.35|121.13|132.02|113.64|112.63|122.39|
2025-07-04 06:45:19|amer_0216|CHE.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.8|12|14.1|14.73|14.31|14.35|14.6|15|16.39|17.85|19.5|18.89|19.35|20.25|14.5|15.9|15.2|10.84|11.63|9.35|10.65|8.08|9.13|9.81|7.4|7.85|11.56|15.53|11.07|8.68|5.56|7.06|8.27|11.01|13.24|11.92|11.08|15.14|14.07|14.65|12.83|14.34|16.65|14.9|16.29|16.09|17.67|17.08|17.04|18.94|21.3|21.09|20.8|20.63|21.29|20.3|18.39|17.98|17.59|17.52|18.18|19.03|18.41|18.39|18.97|19.34|16.14|15.14|15.29|10.47|9.74|9.27|11.6|11.22|3.52|5.44|5|5.85|6.81|6.68|7.14|7.41|8.11|7.95|7.93|9.08|7.95|8.24|8.45|8.56|8.32|9.18|10.18|10.91|9.7|11.15|
2025-07-04 06:45:22|amer_0217|WED.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1170|1215|1215|1545|1620|2370|2145|2775|2670|1755|2220|1725|2040|2100|2115|4470|5340|5100|3780|2451|3045|1599|2010|1455|1125|510|528|534|675|1005|1080|987|1140|936|915|924|1134|1185|1284|2202|1605|834|540|300|174|138|81|72|69|70.5|72|79.5|91.5|105|121.5|216|180|156|165|165|153|138|159|189|225|234|7.5|9|9|10.5|12.66|17.1|19.2|18|18.3|20.16|19.56|16.8|16.38|16.2|15.54|16.2|16.8|16.08|19.02|17.88|18.66|16.98|19.32|19.26|15.48|15.42|15.9|15|15.9|10.44|12.42|13.68|14.94|16.08|16.02|16.2|15|14.16|14.52|15.66|15.78|17.7|21.6|21.24|22.53|22.2|24.3|23.88|31.02|31.51|30.76|
2025-07-04 06:45:27|amer_0218|RVX.TO|price|0.83622828784119|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|0.15|0.15|0.7|1.69|1.55|1.75|1.45|1.2|2.22|2.56|2.3|3.3|7.31|8.4|5.5|7.03|7.61|6.3|5.43|7|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|0.48|0.44|0.315|0.16|0.17|0.17|0.105|0.07|0.06|0.055|0.05|0.065|0.05|0.035|0.05|
2025-07-04 06:45:31|amer_0219|PVG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:32|amer_0220|MDI.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|4.0833|4.4167|4.6|8.6667|10|6.5333|3.7167|2.1667|1.7833|1.75|2.1333|1.65|2|1.5167|0.9|0.9767|0.6833|1.0833|1.3833|1.2533|0.6667|0.9667|1.1667|0.9167|0.9333|1.3367|1.2667|1.8333|3.3333|2.9667|2.6167|2.4333|3.06|3.6|3.8667|4.66|5.56|7.4033|8.5|7.4867|7.45|8.4933|11.65|15.2067|20.7666|18.2833|17.2166|13.1767|5.5033|4.5433|4.51|8.27|7.1933|8.6067|8.7867|8.15|11.6367|14.0767|15.76|14.26|13.33|16.8|14.83|10.17|10.33|9.91|7.53|6.99|8.22|8.08|8.62|8.99|6.58|6.8|6.47|4.58|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|11.61|9.59|8.2|11.03|10.45|9.51|7.34|8.3|9.56|9.43|8.38|8.41|8.72|9.01|
2025-07-04 06:45:36|amer_0222|CLS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1875|4.8|9.45|12.375|15.925|18.0875|80.8|76.35|72.1|103.65|81|43.13|77.92|42.7|64|57.7|34.23|20.61|22.05|16.76|21.12|21.3|19.56|21.35|26.69|16.05|16.9|16.26|16.4|13.03|12.34|13.33|10.57|11.98|9.08|7.05|6.72|6.06|5.79|6.96|8.58|6.66|5.65|4.45|7.88|10.2|9.96|11.1|8.6|8.64|9.65|10.4|8.45|7.61|7.49|9.59|7.4|7.03|8.07|8.2|9.91|11.34|11.04|12.1|13.42|11.35|13.65|14.06|14.54|17.18|15.3|14.26|12.02|14.19|15.91|19.34|17.62|15.44|13.18|13.33|15.63|13.99|11.96|11.29|8.94|9.5|10.77|4.94|9.32|9.2|10.27|10.5|9.72|11.25|14.1|14.87|12.52|11.64|15.26|17.43|19.23|33.24|38.81|60.86|78.34|69.14|132.66|113.52|212.76|
2025-07-04 06:45:41|amer_0223|NWC.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||3.2933|3.6266|3.3333|3.3767|2.6667|2.5834|2.5|3.3|3.6667|3.7501|4.8333|4.6667|4.6667|5.3|5.2|4.5333|5.1667|4.9167|5.1333|4.4333|4|3.6667|3.7667|3.6333|4.3333|4.9167|5.0667|5.3333|5.7333|6.4501|6.5667|6.7834|6.9|7.5667|7.9667|7.9933|7.8767|7.7667|7.87|8.8667|10.2167|9.7501|11.1501|9.4466|12.5|13.62|15.4867|17.61|16.41|20.55|21.14|21.79|18.42|18.53|14.55|17|16.14|16.35|15.65|16.98|17.94|18.75|19.78|20.68|21.09|19.78|20.23|18.78|19.4|22.24|21.57|23.4|23.14|25.42|23.84|25.93|25.42|24.24|24|23.3|26.56|24.76|27.51|29|30.53|27.89|30.5|25.6|29.28|32.2|30.54|31.48|29.14|27.61|29.72|28.7|31.17|28.3|30.21|28.18|27.56|26.3|29.8|32.85|32.37|35.4|36.36|33.63|35.05|35.83|34.48|35.45|36.24|39.74|32.1|35.36|38.89|39.02|44.71|52.41|46.44|55.3|48.07|
2025-07-04 06:45:45|amer_0224|ZAR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:46|amer_0225|TH.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|23.4|22|19.8|18.8|18.96|16.6|20|12|10.8|15.6|20.4|19.4|18.4|38.8|34.8|55.2|40|40|55|49.2|42.4|48.04|33|19.36|17.36|17.12|24.8|22.6|20.76|14.48|14.2|10.64|7.56|7.92|6.72|6.2|4.04|7.72|6.32|7.84|10.08|35.76|48.8|33|40.6|32.76|27.68|22.96|6.44|6.24|11|9.48|13.16|19.2|19.84|19.96|22.6|19.28|18.2|15.48|9.2|10.2|6.08|2.6|1.02|1.72|1.14|1.16|1.04|1.7|1.72|2.2|1.48|3.04|5.36|8.8|6.52|6|12.44|10.12|12.2|18.16|28.52|30.68|27.8|28.32|54.12|43.4|32.8|37.4|26.08|19.92|16.24|12.48|9.88|13.44|12|16.36|17.12|18.2|16.84|14.16|13.4|11.64|11.72|5.16|4.8|1.24|2.15|2.01|1.71|1.73|1.7|2.4|3.63||
2025-07-04 06:45:51|amer_0226|ASR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:52|amer_0228|CNE.TO|price|0.45338208409506||||||||||||||||||||||||||||||||||||||||||||||||||||||55.5|55|49.5|97.5|77.5|120|85.5|80|42.5|37.5|15|12.5|7|12|59|21|19.5|8|15|10|5.5|8|10|12|7|4.5|5.5|4.75|6|6|7.5|6.5|8|5.5|19.25|20.25|28.5|33|82.5|60.5|72.5|63|45|57.5|51.5|45|24|25|26|8|4.5|6.75|8|17.5|34.5|38|57.5|90|75|64|50.5|33|39.5|38.5|22.75|17.75|16.65|12.45|18.8|23.95|34.9|41.3|35.25|19.25|14.25|19.65|12.5|15.15|17.05|20.15|19.85|20.7|19.65|20.4|22.45|20.5|21.05|21.45|21.3|18.45|22.7|20|25.15|24.25|17.85|17.65|17.55|18.05|18|17.35|15.95|19.4|15.65|14.25|12.3|10.05|11.27|10.05|11.65|6.86|4.6|4.95|4.41|2.82|3.71|2.97|2.58|
2025-07-04 06:45:57|amer_0229|MAG.TO|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|25.03|21.45|19.34|21.38|16.27|16.77|22.19|17|14.33|15.07|14.3|12.93|16.01|18.99|19.92|22.65|29.57|
2025-07-04 06:46:01|amer_0230|AGF.B.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8167|3.75|5.1667|6.6667|6.75|8.1584|9.625|11.375|11.8|7.55|10.625|11.125|11.875|9.525|11.75|14.875|18.5|24.7|23.5|26.65|27.99|24.7|23.4|24.8|21.69|17.25|15.7|13.9|14.25|16.54|18.55|17.55|18.7|17.5|15.65|17.26|16.31|17.91|22|21.65|21.39|21.9|25.6|30.2|36.85|35.06|31.78|23.5|22.75|24.47|8.24|8.01|13.15|14.75|16.73|16.2|16|14.4|17.22|19.51|20.32|16.65|15.7|15.33|11.67|11.38|8.83|11.71|11.39|12.8|14.35|11.47|12.86|12.44|9.96|8.31|6.97|6.24|5.1|4.8|5.25|4.96|5.36|6.05|6.48|7.77|8.22|6.88|6.78|6.15|5|5.19|5.08|5.6|6.24|6.1|3.75|5|5.58|6.93|7.61|7.52|7.76|7.06|6.89|6.17|6.76|9.4|7.04|7.95|7.26|8.13|8.34|8|11.2|11.91|11.7||
2025-07-04 06:46:05|amer_0231|WJX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|25.44|30.59|34.5|38.3|38.1|34.05|32.19|36.83|34.78|31.7|29.62|32.73|30.72|19.94|13.88|16.07|17.77|22.2|26.74|23.02|28.12|37.25|39.6|35.81|33.83|38.76|48.38|46.05|43.88|40.48|39.93|31.25|37.63|36.27|37.28|35.625|38.29|30.77|24.85|22.51|22.23|16.79|17.28|14.98|15.39|23.14|22.64|22.66|19.05|24.62|24.6|24.59|25.8|15.9|19.55|15.19|15.91|14.74|5.14|8.4|11.9|16.29|18.99|23.55|22.35|23.55|20.02|20.33|19.35|18.81|24.25|24.43|30.01|29.6|33.15|25.1|25|20.79|17.49|22.47|
2025-07-04 06:46:08|amer_0234|WTE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.75|7|6.2|6.25|5.8|6|6|5.3|3.1|3.15|4.24|4.05|4.6|5|5.07|5.65|5.72|6.05|5.45|4.88|5.58|5.8|6.25|7.25|7.6|7.45|8.95|12.52|12.3|11.86|13.7|11.96|11.25|10.68|9.75|11.79|12|13.95|14.28|14.49|16.72|19.77|14.5|9.6|8.96|11.54|12.33|14.3|16.05|17.31|20.71|22.98|25.85|23.86|21.97|22.88|24.25|24.62|27.99|27.55|28.54|28.73|30.98|34.61|33.1|32.61|33.42|31.63|31.23|30.41|25.4|11.65|17.37|18.71|23.85|25.89|26.46|21.01|23.99|26.29|22.28|23.83|26.84|20.58|20.02|21.98|20.45|18.95|13.08|16.71|15.21|15.59|19.4|17.08|24.45|26.82|33.13|31.95|26.52|22.43|27.04|31.24|25.19|27.42|25.62|22.71|24.25|22.53|24.66|26.39|
2025-07-04 06:46:12|amer_0235|AFN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10.22|10.94|12.25|13.47|15.6|16|16.05|15.95|16.1|15.17|15.09|21.4|27.48|26.71|32.95|27.25|30.02|23.18|17.75|23.69|27.5|33.21|34.89|36|34.6|39.2|50.71|49.55|45.85|37.49|36.34|41.1|36.13|34.76|30.87|32.75|34.77|36.5|44.38|47.99|46.21|42.67|56.51|52.39|49.43|36.32|33.25|34.97|40.95|43.9|53|50.78|58.08|52.13|53.29|53.26|55.35|62.01|46.05|61.3|54.32|44.5|46.07|18.9|27.11|29.57|29.03|43.15|37.66|27.62|31.9|43.17|29.75|34.95|42.7|62.09|49.5|56|50.75|62.92|50.49|54.44|51.53|34.61|41.04|
2025-07-04 06:46:15|amer_0236|DC.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||1.9377|2.1499|2.5744|2.8397|2.9182|3.608|3.5443|4.4251|5.3589|5.7303|6.7915|8.6273|6.3882|6.314|4.9345|2.5468|3.5018|3.2259|3.3215|3.4912|3.1517|3.2047|3.4488|3.8626|3.8733|3.608|4.1385|3.209|2.9713|3.2259|3.3533|3.1517|2.6699|2.8439|3.1941|4.0855|4.7646|5.6603|5.499|5.3377|5.7515|5.9977|5.569|6.1017|6.1526|7.373|7.8441|10.2402|10.4737|11.3184|14.8033|13.8148|11.8601|8.3027|7.7559|6.5554|3.8025|3.2306|4.2488|7.0142|7.6239|8.6987|7.649|8.5667|12.8532|15.8072|15.9329|14.2673|14.8267|15.7066|14.2548|15.5369|19.264|21.9981|21.18|19.12|18.69|15.78|17.18|16.97|12.81|11.73|12.54|8.62|4.56|6|7.63|6.75|5.95|4.07|2.85|3.2|2.53|1.85|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|1.47|1.37|1.26|1.42|1.24|1.3|1.18|0.92|0.96|1.23|1.58|1.43|2.25|2.68|
2025-07-04 06:46:21|amer_0237|TGL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:22|amer_0238|CRH.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:23|amer_0241|CRR.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.63|11.11|11.65|12.95|13.47|12.97|12.6|10.8|10.75|12.03|10.8|7.61|6.46|8.15|10.25|10.8|11.54|11.35|12.61|12.59|12.85|12.98|12.87|14.02|13.93|14.27|15.4|14.68|14.61|13.58|13.15|13.57|13.01|13.35|12.98|12.92|13.53|12.57|12.77|12.8|13.88|15.35|14.82|13.53|13.86|14.13|13.45|13.82|12.7|12.78|13.39|12.53|14.25|15.18|15.96|16.22|10.07|12.75|13.2|14.37|15.76|17.88|18.02|18.01|18.57|15.95|14|15.57|14.39|14.1|12.58|13.7|13.89|12.38|15.84|13.21|14.23|14.69|
2025-07-04 06:46:26|amer_0242|AR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:27|amer_0243|ONC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.85|22.8|88.35|117.8|121.125|93.575|94.05|92.245|75.43|65.645|35.15|20.9|19.19|18.24|15.96|33.725|41.705|42.18|77.615|75.525|70.49|52.725|46.075|39.235|42.56|49.78|57.475|30.305|28.975|22.705|19.95|20.425|18.05|16.15|17.385|18.81|14.915|14.155|14.915|17.955|29.735|26.125|30.4|26.505|46.835|63.935|53.675|51.015|34.77|38|39.995|32.015|22.04|37.905|29.925|28.69|23.75|15.77|19|13.015|6.08|6.08|8.93|5.7|5.795|3.6575|3.99|4.75|3.2775|2.5175|5.7|4.94|5.985|6.745|6.27|7.05|4.96|2.51|2.48|2.26|0.76|6.15|1.98|2.57|2.28|3.02|4.76|3.42|2.64|1.75|2|1.26|1.74|2.22|1.65|3.49|2.97|1.79|1.45|1.35|1.19|1.33|0.79|1.04|
2025-07-04 06:46:31|amer_0244|EFX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|9.01|12.75|11.51|11.01|12.04|11.89|14|13.66|13.66|14.54|17.14|19.54|18.82|16.35|15.05|13.5|12.73|13.39|10.23|10.36|13|17.2|17.99|19.05|18.41|15.16|16.5|14.39|15.43|15.48|19.69|17.04|12.58|12.14|5.69|5.35|4.62|6.77|8.11|8.47|9.39|7.44|8.04|6.34|5.98|8.77|7.8|8.18|7.74|6.18|7.91|6.7|8|13.64|10.94|11|
2025-07-04 06:46:34|amer_0245|RMX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:35|amer_0246|CPH.TO|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|16.75|11.59|10.69|5.69|6.49|6.1|6.75|5.15|4.95|4.37|5.66|4.51|4.7|3.61|2.95|3.05|1.63|1.48|1.3|1.53|1.01|0.42|1.19|1.15|0.91|1.16|1.51|2.4|1.8|2.45|2.2|3.24|3.94|3.34|3.6|4.38|5.58|8.77|8.43|14.53|14.69|12.57|12.76|
2025-07-04 06:46:39|amer_0247|PNE.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:40|amer_0248|DR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.13|10.6|12.7|11.8|10.57|11.57|12.67|13.88|14.18|14.05|15.21|14.9|15.85|17.34|20.16|18.77|15.71|17.26|16.62|15.35|15.9|13.64|15.69|18.5|21.82|17.33|18.93|14.45|15.46|13.67|14.23|14.3|14.67|14.96|17.43|12.77|7.96|4.91|2.3|4.57|4.37|7.22|7.28|6.87|9.65|8.76|11.24|8.33|10.97|8.19|7.9|8.02|9.4|8.7|10.43|12.65|13.83|15.76|15.92|15.63|
2025-07-04 06:46:43|amer_0249|CNL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.94|2.6|1.64|1.64|0.64|0.84|0.92|0.92|0.96|3.05|4|2.5|2.95|3.45|3.25|2.5|2.62|4.22|5.85|4.44|4.23|3.98|3.05|4.53|5.91|12.25|14.28|
2025-07-04 06:46:45|amer_0250|HNL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:45|amer_0251|PG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:46|amer_0252|BDT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|5.1|4.4333|4.6667|4.8667|5.3267|6.9167|7.7633|12.6667|10.2333|13.7967|10.2167|6.3133|6.6633|8.3167|10.1033|11.4067|10.8167|10.3633|12.5133|12.41|12.45|11.5|10.3|11.59|14.97|13.26|13.57|12.97|13.61|13|12.42|12.99|13.27|13.71|14.35|11.93|9.96|10.8|11.95|13|11.29|13.37|11.28|9.1|10.07|8.42|9.73|10.02|8.56|7.16|7.49|5.35|7.74|5.65|5.93|6.96|4.9|6.03|6.57|8.02|8.87|8.85|9.96|9.83|9.29|7.6|6.34|7.92|8.98|8.41|10.79|14.47|18.42|25.73|22.58|25.93|22.1|27.52|
2025-07-04 06:46:50|amer_0253|AIF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|11.95|11.38|14.65|13.85|14.95|14.69|10.69|12.1|12.94|14.99|18.4|17.35|17.65|14.5|7.5|6.51|8.03|10.4|12.1|14.1|12.05|13.8|13.05|11.9|7.95|4.85|3|7.14|7.7|9.03|8.35|8.15|8.22|13.6|16.56|18.37|24.68|20.31|20.35|19.85|18.51|20.7|18.88|20.69|21.64|29.11|30.25|29.2|28.81|31.5|36.51|32.09|29.7|30.58|22.85|26|32.11|38.82|38.68|38.16|43.19|52.81|49.14|62.08|56.12|61.57|70.29|48.02|45.67|47.92|53.68|57.39|44.15|52.41|42.91|51.18|48|53.69|56.35|51.54|52.39|
2025-07-04 06:46:53|amer_0254|UR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:54|amer_0256|DOO.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.62|27.8|28.01|29.94|26.45|24.24|21.69|27.2|28.67|23.6|14.99|20.5|21.67|26.22|26.88|32.54|39.18|40.99|51.13|53.54|61.42|55.33|37.82|42.02|46.48|59.09|67.56|35.45|60.91|75.66|88.2|117.23|102.98|108.82|103.5|104.8|90.89|86.53|107.04|101.45|120|94.18|84.84|95.15|100.03|71.29|69.5|46.69|70.84|
2025-07-04 06:46:57|amer_0258|CF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.55|9.19|10.42|9.65|10.98|14.99|20.13|18.4|17.43|18.5|22.37|21.23|19.3|14.3|10.05|8.33|8.13|3.85|5.4|6.69|10.1|10.45|11.08|9.42|10.34|14.06|14.25|12.18|9.57|7.5|9.01|5.23|6.24|6.26|7.17|5.8|6.92|6.77|8.25|12.6|11.5|7.81|6.73|8.07|5.47|5.11|4.18|4.92|4.53|4.69|5.21|5.27|4.31|5.72|6.94|7.34|7.04|5.54|6.06|5.19|5.3|4.74|3.84|6.45|6.86|10.94|11.39|13.54|14.38|15.24|12.06|8.59|7.21|8.09|10.72|8.17|8.39|7.68|8.59|8.11|8.56|10.05|8.5|9.42|
2025-07-04 06:47:00|amer_0259|CGG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.4|0.58|0.39|1.1|1.35|1.1|0.9|0.94|0.66|1.44|2.26|2.1|1.15|0.85|0.68|0.59|0.475|0.62|0.52|1.11|1|1.3|1.54|2.51|1.98|2.07|2.46|2.78|2.49|1.27|0.44|0.62|0.96|1.42|3.17|4.65|4.07|4.16|5.43|5.41|3.64|2.95|2.41|4.84|3.4|4.25|3.56|3.78|2.57|3.15|2.8|2.86|3.49|3.4|2.18|1.42|2.11|2|2|2.2|2.22|3.01|1.95|2.67|1.83|2.01|2.11|2.68|2.45|1.93|1.71|1.71|1.45|1.16|1.11|0.68|0.54|1.61|1.82|3.33|3.26|3.87|3.39|4.7|3.86|3.62|3.81|4.69|5.19|6.05|5.3|8.39|8.84|6.4|7.45|9.55|12.52|
2025-07-04 06:47:04|amer_0260|YGR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|15|12|15|3.6|6.6|6|9|12|9|7.8|9|4.2|4.8|5.4|12.75|18|23.25|15.75|9.9|9|9.9|6.75|7.65|9.15|9|5.775|4.8|4.5|2.25|2.025|1.575|1.425|1.95|5.25|1.65|0.9|0.675|0.6|0.525|0.525|2.25|1.5|2.1|2.28|2.16|1.89|1.56|1.83|1.41|0.93|0.975|1.05|0.87|0.99|1.275|1.74|2.67|3.9|3.05|1.17|1.4|1.28|0.74|0.55|0.68|1.06|1.26|1.92|2.62|3.34|3.99|4.97|4.36|5.54|4.82|2.62|2.92|2.25|1.47|1.38|0.37|0.66|0.445|0.72|1.12|1.65|1.77|1.6|2.83|2.9|2.29|2.81|1.83|1.65|1.81|1.28|1.1|1.06|1.05|1.08|1.01|1.02|
2025-07-04 06:47:08|amer_0262|PTK.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|10.8|16.4|11.5|7.6|3.3|1.5|2|4.45|4|2.7|2.7|3.3|3.85|3.15|9.3|8.1|5|3.3|4.55|2.25|3.45|6.3|5.6|4.5|4.3|5.2|12.9|17|14.5|13.5|15.2|16.9|8.5|8.3|8.8|8.6|8.1|3.3|3.3|3.15|3.6|2.2|4.9|3.3|3.65|2.65|3.3|3.7|3.2|3.45|3.6|5.7|5.1|8.1|10.7|10.6|10.1|9|9.1|6.57|3.96|4.16|5.15|6.36|4.33|1.11|1.8|2.65|6.38|8.53|6.25|5.49|
2025-07-04 06:47:11|amer_0263|BCB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:12|amer_0266|NG.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4474|1.7948|3.2632|1.8763|1.3869|0.7342|1.3869|0.6526|0.9382|0.5303|0.4895|0.4079|0.1958|0.2611|0.3671|0.6119|0.2651|0.1224|0.1428|0.6119|1.2237|1.5174|3.1|3.7119|4.4461|3.6874|3.0429|2.7329|3.9974|5.058|5.1232|4.7153|6.4612|7.8562|9.3817|7.7501|7.0322|8.7291|11.4131|11.4212|16.1039|14.9944|15.745|13.6728|12.1718|7.9296|9.0962|6.7712|5.6127|0.5955|3.0348|4.6093|3.4835|4.8214|4.9519|6.1756|6.4775|12.0576|10.8502|9.137|8.1825|9.6509|6.6814|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|8.87|7.09|5.8|7.75|7.68|6.98|5.59|5.66|3.35|5.39|5.71|5.15|4.36|4.93||
2025-07-04 06:47:16|amer_0267|GC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:17|amer_0268|CAS.TO|price|0||||||||||||||||||||||||||||5.13|4.45|3.95|3.5|4.1|5.5|4.9|5.75|6|7.63|8|6|6.75|5.88|6.25|5.88|6.88|7.88|7.75|8.38|7.38|7.75|7.38|7.5|6.88|6.38|5.75|6.1|7.65|8|9.25|10.2|10.15|10.8|10.3|8.25|7.4|8.25|8.75|9.75|8.8|7.65|7.85|7.2|6.85|7.83|8.4|7.9|10.41|14.38|16.87|17|15.65|12.95|13.37|13.15|12.38|12.02|14|13.45|13.4|12.95|11.49|8.24|10.05|11.76|11.06|12.19|13.23|11.65|11.39|9.95|8.44|7.86|6.67|6.21|3.44|2.26|4.63|7.85|8.94|8.16|6.42|6.36|6.7|7.55|6.38|3.9|4.43|4.2|4.2|4.57|4.1|4.5|5.8|5.99|6.88|7.55|6.61|6.15|7.02|7.63|7.15|8.61|12.71|8.57|9.15|12.83|12.1|13.71|17.69|14.96|13.62|13.33|11.77|12.61|10.23|8.34|10.54|11.58|11.21|12.57|14.79|16.84|14.55|15.73|15.26|15.67|13.97|12.82|10.13|8.04|8.46|10.99|11.69|12.27|12.73|9.89|9.03|10.43|11.91|9.7|8.91|
2025-07-04 06:47:22|amer_0273|DPM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.976|2.826|2.8|2.676|3.776|3.74|3.68|3.42|3.44|3.01|2.86|2.08|2.38|2.04|2.3|1.91|1.87|1.8|2.14|1.65|1.65|1.65|1.46|1.27|1.41|1.944|1.97|1.838|3.13|3.5|3.41|3.8|3.87|4.15|5.48|6.31|6.8|6.1|6.7|7.48|8|8.05|9.1|10.05|12.6|12|10.95|11.59|10.95|9.1|8.15|7.22|6.74|6.7|4.3|1.49|1.37|1.75|3.43|3.59|3.2|4.58|6.3|9.38|8.71|7.81|8.17|8.22|9.1|6.13|9.2|8.47|7.9|4.3|5.7|3.07|3.99|5.11|4.45|2.74|2.72|2.54|2.18|1.28|2.1|3.08|3.24|2.25|2.82|2.42|2.7|3|3.08|3.14|3.04|3.6|4.43|4.88|4.46|5.58|4.44|8.94|9.54|9.15|7.67|7.51|7.62|7.82|7.46|6.41|6.14|6.51|9.86|8.75|8.4|8.48|10.3|10.71|13.7|13.04|19.08|21.88|
2025-07-04 06:47:26|amer_0274|SSL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.7625|0.325|1.25|2.325|2.85|1.825|2.5|2.2|2.25|2.6|3.2|3.5|4.25|4|4.5|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|10.28|8.3|7.62|7.16|7.85|6.7|6.35|6.77|6.75|7.48|8.49|8.04|10.52|12.57|
2025-07-04 06:47:29|amer_0276|CFX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|11.58|12.65|14.29|15.3|12.64|10.71|9|11.46|8.28|2.72|1.36|2.18|4.16|8.65|12.35|14.96|14.92|14.48|17.58|17.2|15.11|11.92|14.7|9.97|8.33|9.9|11.87|8.35|9.81|10.64|11.73|12.09|10.66|14.56|14.22|16.03|12.08|13.53|11.76|10.33|10.55|10.15|11.71|12.48|13.39|13.31|16.5|23.96|25|16.34|14.89|11.15|9.12|8.04|4.72|5.87|4.5|8.18|9.33|7.88|6.58|6.69|5.35|5.22|4.56|4.05|2.92|2.1|1.93|1.53|1.63|1.4|0.91|0.76|0.65|0.69|
2025-07-04 06:47:32|amer_0277|GUY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:33|amer_0278|EDT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7|8.8|9|5.75|8.5|7.5|7.7|6.25|3.4|2.25|2.05|1.95|1.85|1.5|4.75|2.4|2.24|1.15|2.5|3.6|2.2|1.35|2.25|2.3|1.5|1.45|1.34|2.94|3.43|2.65|2.85|2.28|1.9|1.13|0.83|0.62|0.83|0.47|0.435|0.44|0.315|0.8|1|0.61|0.53|0.4|0.5|0.3|0.42|0.195|0.25|0.2|0.35|0.58|0.64|0.41|0.325|0.35|0.34|0.24|0.215|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|0.3|0.345|0.415|0.37|0.325|0.35|0.34|0.425|0.47|0.47|0.61|0.5|0.77|0.81|
2025-07-04 06:47:37|amer_0279|NB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:38|amer_0280|CMG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.27|0.24|0.14|0.11|0.08|0.06|0.03|0.03|0.06|0.0375|0.0375|0.0663|0.0625|0.075|0.08|0.115|0.1113|0.095|0.0938|0.1313|0.1725|0.15|0.2125|0.2487|0.2437|0.245|0.35|0.5875|0.5238|0.5125|0.5687|0.6987|0.78|0.8063|0.9125|0.9812|0.9125|1.0562|1.3862|1.6625|2.0938|1.8375|1.7625|1.9|2.3438|2.25|1.7125|2.3125|3.7375|3.91|3.76|4.3125|4.195|4.5|6.4625|6.49|6.805|6.655|7.675|7.95|8.685|9.655|10.66|10.545|11.595|12.05|13.305|14.58|14.81|11.64|11.94|12.72|12.66|11.33|8.98|10.14|10.34|9.81|9.11|10.35|10.18|9.16|9.6|9.29|10.1|8.45|6.09|6.15|7.28|6.11|8.22|3.83|4.75|5.16|4.88|5.75|5.11|4.74|4.26|5.36|4.86|5.08|5.83|7.26|6.66|8.5|10.13|10.17|13.19|11.37|10.65|8.06|7.21|
2025-07-04 06:47:42|amer_0282|DML.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2513|1.0991|1.1076|0.8455|0.837|0.4481|0.3805|0.4566|0.4566|0.2452|0.2283|0.1691|0.1945|0.1522|0.279|0.2156|0.2029|0.2536|0.1691|0.1522|0.1945|0.1945|0.1674|0.148|0.1606|0.186|0.3086|1.0543|1.8727|1.7671|3.1114|2.8239|3.7979|3.6948|5.4576|5.0898|4.7347|4.2215|4.3965|9.9767|11.9721|10.7799|9.4272|7.5164|5.4787|7.5333|2.6548|1.2344|0.7778|1.6318|1.6825|1.116|1.2513|1.0738|1.4204|2.8831|1.9531|1.5557|0.9469|1.0738|1.3105|1.1499|1.46|1.23|1.39|1.22|1.14|1.29|1.63|1.35|1.28|1.13|1.01|0.9|0.5|0.7|0.73|0.71|0.61|0.7|0.82|0.56|0.58|0.69|0.58|0.64|0.85|0.63|0.68|0.7|0.64|0.54|0.37|0.48|0.56|0.84|1.37|1.51|1.84|1.74|2.04|1.27|1.61|1.55|1.47|1.66|2.23|2.32|2.65|2.74|2.46|2.61|1.88|2.49|
2025-07-04 06:47:46|amer_0283|VPY.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:48|amer_0285|ESP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1471|16.1643|14.164|9.169|7.9203|9.1922|10.0594|10.4178|11.4468|10.9265|10.0131|7.5156|7.1225|6.2437|7.5387|6.0356|1.6187|3.2375|2.1853|1.8153|1.6303|0.4856|0.8094|0.4047|0.5897|2.1969|2.0928|2.3125|2.1969|5.8159|5.3765|4.0006|5.4922|4.625|3.2|4.48|3.35|4.45|4.29|4.26|5.37|5.18|4.75|
2025-07-04 06:47:50|amer_0286|WRG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2693.9609|2906.642|2835.7483|2764.8546|2268.5986|2339.4923|2835.7483|1772.3427|1417.8741|1027.9587|1063.4056|1063.4056|1276.0867|1559.6615|1630.5553|1063.4056|638.0434|496.2559|283.5748|212.6811|212.6811|212.6811|354.4685|283.5748|496.2559|354.4685|354.4685|389.9154|336.7451|283.5748|354.4685|531.7028|1098.8525|886.1713|850.7245|1382.4273|1063.4056|1311.5336|992.5119|957.065|638.0434|460.8091|443.0857|301.2983|283.5748|265.8514|177.2343|64.9859|41.3547|23.6312|31.016|32.4929|138.8335|78.2785|59.0781|57.6011|106.3406|118.1562|110.7714|106.7836|125.0979|120.2239|84.4817|118.1562|104.5682|110.3283|114.3161|118.8947|109.2945|147.6952|164.5325|131.8918|88.7648|91.7187|85.5155|75.9153|57.3057|37.0715|48.2963|32.7883|45.7855|34.8561|25.8467|20.0865|18.6096|15.508|15.8034|12.111|6.6463|4.7262|3.3231|3.6185|4.1355|2.9539|4.1355|3.9878|7.0894|5.317|6.4986|4.4309|4.2832|3.0278|5.1|2.76|3.39|2.93|2.99|3.78|2.97|2.75|2.75|2.65|2.61|2.22|2.26|
2025-07-04 06:47:54|amer_0287|JE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:55|amer_0288|BAR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:56|amer_0289|RSI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.84|4.25|4.07|4.45|4.2|4.79|4.68|4.84|4.84|4.07|4.3|3.81|3.46|4.34|3.99|3.99|4.45|4.3|4.73|3.91|3.74|4.44|4.15|4.16|3.75|4.01|4.46|4.51|4.74|5.46|4.55|4.16|3.8|3.12|3.77|4.1|4.83|4.91|4.88|4.89|5.32|5.49|5.39|5.2|5.23|5.66|5.91|6.27|5.99|6.38|5.99|5.81|5.33|4.57|4.58|4.74|4.75|4.64|4.63|4.16|4.24|5.13|5.91|6.69|6.76|6.25|6.51|6.37|6.4|6.27|5.46|5.57|5.44|6.11|5.68|5.5|4.9|4.24|4.72|4.87|5.78|5.68|5.8|5.56|5.91|6.25|6.01|6.2|5.74|6|5.85|5.65|5.5|5.36|5.77|5.71|5.94|5.47|5.65|
2025-07-04 06:48:00|amer_0290|ATP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:01|amer_0291|MSI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:02|amer_0292|AKG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:03|amer_0294|NFI.TO|price|0.012376237623762||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|6|6.92|7.37|6.94|7.75|10.42|9.76|11.32|11.1|11.14|11.58|12.95|12.85|13.87|14.39|16.3|19.23|33.4|36.11|40|38.23|48.41|50.21|52.95|53.57|60.5|59.28|48.81|44.34|31.16|31.83|31.51|28.97|17.11|14.28|15.35|15.09|27.61|26.9|27.01|23.5|16.5|15.74|13.57|11.78|8.29|7.66|10.93|13.82|12.29|11.08|16.23|16.5|12.55|11.1|18.6|
2025-07-04 06:48:07|amer_0296|CDV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:08|amer_0299|FSZ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|8.15|8.19|7.35|6.15|6.2|8.5|8.1|7.61|7.35|9.79|10.5|11.12|13.83|13.95|12.85|13.04|12.7|13.76|12.95|11.83|11.34|12.95|12.82|12.46|12.8|13.35|13.84|14.89|12.97|11.39|11.82|12.68|10.97|11.94|11.3|10.37|11.54|5.36|9.18|10.21|10.75|10.07|10.75|10.49|10.49|10.47|9.27|9.11|8.23|7.77|6.39|5.59|5.77|8.42|6.81|7.85|8.87|6.23|6.01|
2025-07-04 06:48:11|amer_0301|EDR.TO|price|0.32329317269076||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|0.26|0.38|0.32|0.23|0.16|0.15|0.11|0.12|0.06|0.1|0.08|0.05|0.06|0.07|0.1|0.06|0.06|0.04|0.04|0.04|0.03|0.03|0.03|0.05|0.16|0.32|0.29|0.22|0.4|1.83|1.4|1.25|1.25|2.36|1.88|1.89|2.3|4.75|4.69|3.51|4.17|5.17|5.57|5.26|4.19|3.45|2.82|2.95|1.11|1.97|1.92|2.04|2.9|3.23|3.97|3.4|4.94|9.5|10.88|9.33|10.81|9.45|9.18|8.02|9.07|6.33|5.26|4.08|4.33|4.77|5.01|6.44|3.44|2.39|2.45|1.81|2.16|3.19|5.21|6.32|5.89|4.23|4.18|3.78|2.67|3.13|3.86|3.82|2.65|3.37|2.92|3.04|3.27|1.89|2.26|5.83|4.22|6.22|6.48|6.58|6.24|5.8|4.9|4.68|4.64|5.22|5.28|4.66|2.98|3.26|3.62|6.22|7.04|6.14|5|6.81|
2025-07-04 06:48:16|amer_0305|TOS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:17|amer_0307|DEE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:18|amer_0308|PHX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|5.8|7.2|6.7|4.6|4|1|1.6|0.7|0.4|0.5|0.4|0.8|0.6|6.8|5|4.2|2.6|6.4|5.8|5|1.82|1.8|1.8|1.6|0.8|0.98|1.08|1.51|3.35|3.5|4.47|4.35|4.53|5.26|6.12|9.25|9.51|10.21|8.5|7|7.92|8|8.9|8.7|8.93|10.85|17.96|11.7|8.89|6.8|8|7.75|8.23|9.49|8.39|9.94|13.32|12.17|10.99|9.41|10.67|10.19|8|9.12|9.17|9.34|10.66|10.83|12.54|13.23|16.58|13.72|7.48|7.03|5.48|2.85|2.36|2.06|2.69|3.75|4.11|3.66|2.35|2.38|2.35|1.94|2.13|3.16|2.36|3.25|2.89|2.8|2.83|0.68|1.3|1.5|2.53|2.76|4.48|4.78|4.46|6.61|4.84|5.79|7.77|6.8|6.06|7.75|8.1|9.04|9.07|9.08|9.32|8.86|8.05|
2025-07-04 06:48:22|amer_0310|SII.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.6|100|57.5|34.5|44|31|38.5|44.5|44|35.4|45|82|92.8|74.3|78.7|56.8|60.6|49.5|48.4|38|34.5|27.4|27.4|25.8|37.5|32.4|26.6|24.4|26.9|24.7|22|23.8|24.6|23.8|23.3|24.9|23.2|23.1|21.2|23.2|30.6|31|30.2|24.6|31.2|33.3|34|29.6|21.1|46.05|49.64|36.72|50.74|48.13|48.83|57.93|62.01|45.82|46.36|45.47|49.01|42.04|44.25|44.91|47.91|56.85|55.28|60.49|63.8|87.88|
2025-07-04 06:48:25|amer_0312|MMT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:27|amer_0313|RMM.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:28|amer_0315|TWD.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:29|amer_0316|INP.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:30|amer_0317|SEA.TO|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|23.17|15.95|16.43|17|17.45|15.97|14.28|16.06|20.48|18.7|22.74|16.4|16.75|19.77|
2025-07-04 06:48:34|amer_0320|BBD.A.TO|price|0.52099533437014||||||||||||||||||||||||||||||||||||||||||||||||84|92.97|105.5|103.125|127.375|122.1875|113.75|135|160.9375|178.125|200|169.375|218.125|238.4375|268.75|229.375|250|280.625|272.5|323.75|451.875|502.5|565|602.5|555|559|563.5|261.25|361.5|337.5|297|133.25|85.75|94.25|128.75|147.5|149|149.5|87|74.5|71.75|67.75|81|62.75|85.5|107|75.5|98|116.75|115|161.5|141.25|137|166|185.5|117.5|76.25|96.25|95|110|154.75|132.5|116.25|126.75|178|176.25|144.5|105|106.25|105.5|93.25|97.5|102|99.5|124.25|119.25|103|110.5|94.75|94.25|65|63|43.75|37.5|35.75|56.25|58.75|50.5|55|55|63.75|68.75|93.25|99.25|123.25|80.25|65.5|59.5|56.75|42.75|18.25|18.25|16|9.375|28.75|28|43.5|52|38|35.75|22.43|40.46|73.82|59.17|66.04|44.58|58.06|62.8|93.36|102.27|81.21|91.65|148.24|
2025-07-04 06:48:39|amer_0321|DIV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|6|7.35||11.55|10.45|8.45|4.93|3.17|3.39|3.7|4|5.9|5.05|9.39|25.63|27.31|7.85|10.6|11.44|14.85|22.8|26.78|16.6|16.75|6.25|4.26|3.5|3.73|3.3|3.61|5.2|3.23|1.25|0.96|0.75|0.35|0.285|0.175|0.13|0.38|0.175|0.12|0.205|0.35|0.52|1.4|2.89|1.94|1.84|2.05|2.2|2.15|1.99|1.8|1.51|1.62|1.61|1.44|1.72|1.51|1.75||||2.75|2.77|2.69|2.95|2.51|2.42|2.25|2.18|2.38|2.57|2.55|2.59|3.11|3.46|3.34|3.07|3.17|2.83|3.11|3.08|2.83|3.14|1.63|1.85|1.78|2.38|2.46|2.67|2.77|2.82|3.31|2.58|2.78|2.98|3.05|2.84|2.56|2.73|2.91|2.71|2.99|2.91|2.82|3.18|
2025-07-04 06:48:43|amer_0328|ALS.TO|price|0.67045454545455|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.32|0.32|0.29|0.32|0.3|0.32|0.25|0.25|0.52|0.5|0.5|0.39|0.5|0.63|0.5|0.8|1.15|1.3|1.24|1.2|1.68|1.6|2.11|2.75|3.5|3.8|3.49|3.85|3.67|3.56|3.3|4.13|5.65|6.1|8.1|8.08|13.29|12.88|22.59|27.5|13.63|15.28|6.78|5.08|6.89|6.84|6.31|6.77|9.65|10.13|10.08|10.53|13.25|13|11.53|11.18|11.46|12.04|11.45|10.36|11.99|10.73|10.7|10.82|14.72|14.4|14.69|10.56|12.66|12.72|13.64|12.57|11.58|11.22|10.61|11.12|12.32|12.07|11.27|11.93|14.06|14.33|12.85|12.65|12.8|12.79|12.89|10.53|7.09|8.6|10.25|10.58|15.01|16.74|17.1|15.81|24.1|21.44|18.29|21.32|22.99|21.25|21.41|20.31|20.55|21.76|22.03|26.34|24.76|27.09|27.07|
2025-07-04 06:48:48|amer_0329|GCL.TO|price|0.0088495575221239|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|11|10.35|12.25|13.4|12.8|12.1|9.9|9.99|10.5|10.45|10.76|10.45|9.39|8.7|8.8|8.95|10.62|10.12|12.4|12.3|12.08|10.93|12.68|12.66|8.81|9.83|8|7.36|8.27|8.36|7.63|6.91|4.4|4.67|4.11|3.62|3.94|3.75|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|0.8|0.84|0.82|0.8|0.76|0.75|1.01|1.16|1.16|1.18|1.31|1.05|1.01|0.88|0.87|
2025-07-04 06:48:52|amer_0330|LOY.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:53|amer_0332|EPO.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:54|amer_0336|LUC.TO|price|0.11694152923538||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.23|0.45|0.5|0.46|1.07|1.01|0.96|0.8|0.87|1.2|1.27|1.13|0.8|1.07|1.04|0.55|0.59|0.64|0.58|0.85|1.23|1.81|1.91|2.56|2.22|1.79|1.92|2|1.66|2.74|3.14|3.73|3.9|3|3.23|2.76|2.3|1.97|2.01|2.16|2.12|1.63|1.58|1.48|1.11|0.465|0.5|0.6|0.495|0.72|0.76|0.72|0.65|0.68|0.6|0.64|0.53|0.53|0.465|0.4|0.375|0.32|0.31|0.32|0.52|0.365|0.36|0.225|
2025-07-04 06:48:57|amer_0338|HWO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.2|244|246|260|261.4|204|119.8|59|45|35|22|15.6|19.2|12|2.8|2|2|1.7|2|1.275|4|4.8|4.4|4.9|5.8|5.24|5.2|5.56|6.88|7.48|8|9.4|8.32|10.44|13.6|17.88|20.96|19.72|14.12|14.52|15.92|14.12|12.92|13.52|16.28|16.44|21|20.36|17.4|17.56|14.92|14.92|15.48|16.72|13.16|14.88|13.4|9.12|7.72|2.32|3.04|2.16|4.64|4.84|5.96|5.32|5.96|7.12|6.44|5.08|5.84|5.4|4.96|5.48|4.6|4.36|6.08|1.17|1.11|1.1|0.82|
2025-07-04 06:49:01|amer_0341|RET.A.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:01|amer_0342|U.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:03|amer_0343|MUX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5|49.5|58.5|47.9|57.5|61.7|30.1|27|20.9|12.6|11.2|27.7|26.3|30.8|25.8|26.8|48.1|51.2|80.2|83.2|57.5|47.4|33.4|42.2|33.4|43.5|37.5|30.1|20.8|25.5|18.7|27.2|32.7|24.1|11.9|13|11.7|12.4|14.8|25.3|42.7|46.5|37.5|41.8|33.6|24.4|26.9|27.1|28.5|24.7|24.4|21.9|22.4|23.2|14.1|10.5|11.9|13.55|12.5|13.4|18.3|13.5|11.4|10.8|6.2|4.53|7.92|11.39|9.28|8.73|10.09|11.68|12.97|12.45|11.42|11.25|12.51|
2025-07-04 06:49:08|amer_0345|KTN.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|3.6|2.5|4.8|8|6.3|6|10.1|11|10.5|9.5|12.9|19.4|22.3|10.3|3.3|8|6|7.7|8.8|7.5|5.8|4.6|9.7|9.8|8.8|10.2|11|10.5|9.1|11.2|9.7|7.6|8.1|7|6|4.35|3.25|2.7|3.4|4.3|4.1|2.55|1.95|2.75|3.9|4.5|3.1|2.85|2.65|2.2|2|1.85|1.7|1.3|1.3|1.4|1.25|2.8|2.25|1.75|2.55|3.9|4.15|3.25|2.7|1.8|2.25|1.7|1.65|1|1.7|1.05|0.8|0.8|1.2|0.98|1.08|1.24|0.92|1|1.09|
2025-07-04 06:49:11|amer_0346|RX.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|2.69|2.7|2.2|2.52|1.99|1.6|0.9|0.95|1|0.75|0.44|0.26|0.21|0.21|0.12|0.32|0.16|0.15|0.08|0.06|0.15|0.06|0.03|0.05|0.04|0.01|0.15|0.15|0.15|0.2|0.2|0.28|0.2|0.2|0.15|0.09|0.07|0.07|0.06|0.075|0.115|0.15|0.19|0.155|0.15|0.12|0.09|0.13|0.1|0.06|0.05|0.025|0.04|0.09|0.06|0.065|0.045|0.085|0.135|0.07|0.085|0.275|0.415|0.58|0.62|0.98|0.92|1.33|1.35|2.3|4.26|5.35|7.54|10.95|12.03|9.21|7.35|6.87|7|7.05|7.75|8.3|8|7.7|8.22|9.22|9.6|9.94|9.35|9.6|8.06|7.59|6.36|6|6.1|3.61|5|7|7.91|7.5|8.4|7.1|8.26|9.09|7.8|7.75|7|7.5|7.49|7.82|9.22|8.7|10|10.71|11|11.15|11.8|
2025-07-04 06:49:16|amer_0350|AOI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:17|amer_0351|SPN.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.125|0.12|0.125|0.125|0.12||0.2|0.14|0.18|0.125|0.1|0.09|0.1|0.11|0.115|0.17|0.345|0.61|0.64|0.53|0.435|0.48|0.31|0.19|0.15|0.16|0.07|0.09|0.075|0.105|0.12|0.075|0.09|0.05|0.065|0.05|0.04|0.02|0.005|0.02|0.02|0.055|0.11|0.1|0.17|0.265|0.175|0.14|0.18|0.13|0.105|0.17||0.12|0.105|0.1|0.075|0.1|0.075|0.07|
2025-07-04 06:49:20|amer_0353|ER.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:21|amer_0355|ATE.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:22|amer_0356|IIP.UN.TO|price|0.41625371655104|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.23|0.43|0.52|0.65|0.46|0.78|6|6.2|5.3|7|6.4|4|5.5|0.46|4.5|0.49|0.4|4.9|4.7|0.435|0.5|5.2|5.27|4.69|4.47|3.25|2.99|2.3|1.65|1.53|1.58|1.5|1.93|1.5|1.45|1.4|1.51|1.61|1.8|2.08|2.44|3.91|3.85|5.14|5.38|6.23|6.17|5.6|5.83|5.57|5.65|5.77|5.75|6.36|6.64|6.31|6.62|7.19|7.58|8.26|7.74|7.79|7.9|7.76|8.38|9.92|9.98|10.82|12.33|14.52|13.53|14.73|15.57|12.99|14.53|13.82|11.31|14.36|15.3|17.76|17.97|15.99|14.61|12.55|11.66|13.38|12.89|12.86|11.74|13.56|12.13|12.4|12.02|11.39|10.94|13.44|
2025-07-04 06:49:26|amer_0357|IMV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:27|amer_0358|CKE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:28|amer_0361|BCT.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:29|amer_0362|ESN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:30|amer_0364|SIS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|1|0.93|1.12|0.91|1.98|2.6|3.25|3.05|2.83|2.15|2|1.5|1.7|1.7|1.7|1.6|1.6|2.15|1.77|1.7|1.65|1.66|1.9|2|1.65|1.5|1.3|1.08|0.99|1.05|0.5|0.58|0.8|0.85|0.85|1.17|1.2|1.25|1.58|1.65|1.53|1.4|1.43|1.6|1.3|1.55|1.42|1.5|1.92|2.26|3|3.47|3.64|3.56|4.02|5.45|5.92|5.43|5.29|6.225|7.99|11.1|11.24|13.45|16.23|13.99|17.94|17.1|16.93|20.12|12.2|13.69|13.65|12.02|14.48|11.06|12.98|15|14.46|18.57|20.15|22.05|19.16|17.92|13.13|13.74|14.23|15.75|16.83|14.44|15.15|17.13|17.8|20.86|20.25|16.58|18.79|
2025-07-04 06:49:34|amer_0365|SXP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.65|9.9|8.26|9.1|9.65|6.75|5.96|5.73|6.22|5.88|3.07|2.25|2.36|2.5|2.46|2.4|2.4|2.15|2.3|2.5|2.12|1.75|1.67|2.16|1.6|1.55|1.09|1.19|1.28|2.13|2.07|2.1|2.56|2.75|3.13|3.88|4.74|4.75|4.94|5.67|5.2|5.73|5.01|5.05|4.75|4.46|4.55|4.3|3.32|3.5|2.37|3.59|2.76|2.6|2.42|1.32|1.2|1.34|1.85|2.21|2.2|2.3|2.63|3.55|3.48|4.43|5.6|5.95|5.77|4.56|4.37|3.93|3.78|3.92|3.75|3.95|3.89|
2025-07-04 06:49:37|amer_0366|ZEN.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.61|0.54|0.395|0.27|0.115|0.16|0.315|0.42|0.68|2.05|2.49|3.5|2.25|3.02|2.39|1.84|1.35|1.85|1.54|1.3|0.92|0.93|0.73|1.38|0.93|0.97|1.04|0.95|0.69|0.66|0.55|0.43|0.4|0.42|0.32|0.43|0.35|0.3|0.64|0.61|3.58|2.38|3.18|5.17|5.22|4.28|2.25|2.45|2.03|2.05|2.08|1.76|1.38|1.75|1.47|1.02|1.41|1.69|1.89|
2025-07-04 06:49:40|amer_0367|PRU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7035|1.8008|2.1513|2.93|3.2902|3.0858|2.6477|3.3778|2.4141|2.4238|2.3849|2.8521|2.1415|1.9955|0.4478|0.623|0.2385|0.5062|0.3115|0.3164|0.185|0.2677|0.3991|0.2774|0.3212|0.404|0.5549|0.53|0.33|0.315|0.305|0.345|0.31|0.46|0.43|0.32|0.375|0.46|0.45|0.68|0.87|0.85|1.04|1.32|1.26|1|1.21|1.29|1.49|1.81|1.65|1.19|1.96|2.12|1.57|1.4|1.67|1.85|2.15|2.49|2.28|2.86|3.35|
2025-07-04 06:49:43|amer_0368|POE.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:44|amer_0369|GMP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:45|amer_0370|TPH.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:46|amer_0372|SUM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:47|amer_0374|E.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.69|0.495|0.495|0.54|1.38|2.19|5.49|4.8|2.85|3|2.37|2.79|1.2|0.945|1.41|1.41|0.72|0.405|0.39|0.555|0.54|0.57|0.78|0.54|0.465|0.465|0.57|0.36|0.36|0.33|0.405|0.405|0.615|0.66|1.41|1.95|2.55|2.34|3.09|2.58|2.16|1.23|0.885|0.555|0.29|0.25|0.23|0.34|0.26|0.26|0.3|0.32|0.31|0.315|0.42|0.5|0.37|0.18|0.195|0.175|0.2|0.19|0.105|0.155|0.155|0.215|0.21|0.265|0.265|0.32|0.36|0.4|0.375|0.385|0.38|0.44|0.55|0.78|0.85|1.25|2.01|1.79|1.37|1.8|
2025-07-04 06:49:50|amer_0378|MVN.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:51|amer_0379|TML.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:52|amer_0380|NTB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:53|amer_0383|IB.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.6|8.4|11.7|15|15|12|10.2|11.7|11.7|34.8|52.2|31.8|10.5|8.4|7.8|7.8|7.2|10.8|9|7.5|9|9.3|10.2|10.2|12.3|7.8|8.7|8.1|5.1|2.65|1.55|1.1|0.6|1.4|1.9|1.7|1.7|1.15|0.95|1.15|1.25|0.7|0.5|0.77|0.58|0.425|0.42|0.39|0.4|0.28|0.28|0.305|0.295|0.25|0.27|0.2|0.18|0.17|0.155|0.17|0.155|0.165|0.235|0.195|0.215|0.19|0.2|0.23|0.17|0.13|0.08|0.07|0.06|0.05|0.09|0.065|0.07|0.08|0.085|0.065|
2025-07-04 06:49:57|amer_0384|GXI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:58|amer_0385|RGX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:59|amer_0386|ELR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6044|3.2088|2.8077|2.4066|2.1659|2.3264|2.6473|2.1659|1.1231|1.8451|1.6044|3.2088|10.0275|16.044|8.5033|9.6264|10.1077|12.4341|9.2253|10.4286|10.6692|10.6692|8.9846|8.022|10.1077|16.3648|19.9747|18.0495|19.4132|26.4725|20.1352|7.2198|2.4066|3.4093|4.0912|4.6527|7.0593|11.8725|9.1451|11.6319|14.5198|10.9901|7.2198|5.6956|4.3319|3.3291|1.6044|1.444|1.4038|1.2033|0.6418|0.5615|0.5214|0.6418|0.8824|0.6899|1.1632|1.2755|1.3798|0.8503|0.6418|0.6418|0.8343|0.5936|0.349|0.2808|0.2046|0.2607|0.2727|0.2888|0.2527|0.1925|0.1404|0.1965|0.1604|0.2567|0.2246|0.1925|0.2567|0.3048|0.405|0.36|0.345|0.295|0.29|0.32|0.225|0.19|0.15|0.115|0.095|0.095|0.18|0.12|0.19|0.15|0.15|0.17|0.27|
2025-07-04 06:50:03|amer_0387|TK.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.42|0.47|0.45|0.35|0.23|0.5|0.48|0.45|0.43|0.34|0.33|0.255|0.25|0.45|0.54|0.475|0.4|0.32|0.26|0.27|0.125|0.04|0.06|0.08|0.11|0.21|0.26|0.14|0.205|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|0.16|0.15|0.135|0.13|0.13|0.16|0.12|0.095|0.125|0.125|0.105|0.09|0.06|0.05|
2025-07-04 06:50:07|amer_0388|ITUB4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:08|amer_0389|ABEV3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:09|amer_0390|BBDC4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:10|amer_0391|PETR4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:11|amer_0392|BRFS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:12|amer_0393|CIEL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:13|amer_0394|PETR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:14|amer_0395|ITSA4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:15|amer_0397|UGPA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:16|amer_0399|BBSE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:17|amer_0400|VALE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:18|amer_0401|BBAS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:19|amer_0402|BBDC3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:20|amer_0403|EMBR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:21|amer_0404|KROT3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:22|amer_0405|CCRO3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:23|amer_0406|VIVT4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:24|amer_0407|PCAR4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:25|amer_0408|JBSS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:26|amer_0409|LREN3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:27|amer_0411|CMIG4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:28|amer_0413|WEGE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:28|amer_0414|KLBN11.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:29|amer_0415|TIMP3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:30|amer_0416|LAME4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:31|amer_0417|GGBR4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:32|amer_0418|HYPE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:33|amer_0419|BRML3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:34|amer_0421|RADL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:35|amer_0422|SBSP3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:37|amer_0423|RENT3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:38|amer_0425|ESTC3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:39|amer_0426|SANB11.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:40|amer_0427|CPFE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:41|amer_0429|MULT3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:42|amer_0430|CESP6.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:43|amer_0431|NATU3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:44|amer_0432|TOTS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:45|amer_0433|QUAL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:46|amer_0434|PSSA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:47|amer_0435|CSNA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:48|amer_0436|CYRE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:55|amer_0437|CPLE6.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:56|amer_0438|CSAN3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:57|amer_0439|MDIA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:58|amer_0440|ENBR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:59|amer_0441|GOAU4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:00|amer_0442|SULA11.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:01|amer_0443|BTOW3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:02|amer_0444|LAME3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:03|amer_0445|BRAP4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:04|amer_0446|TAEE11.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:05|amer_0448|BRSR6.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:06|amer_0450|ECOR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:07|amer_0451|BRKM5.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:08|amer_0452|ELET3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:09|amer_0453|USIM5.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:10|amer_0454|ELET6.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:11|amer_0455|OIBR4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:12|amer_0456|ODPV3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:13|amer_0457|DTEX3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:14|amer_0459|AMXL.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:15|amer_0460|FEMSAUBD.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:16|amer_0461|TLEVISACPO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:17|amer_0462|GFNORTEO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:18|amer_0463|WALMEX.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:19|amer_0464|CEMEXCPO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:20|amer_0465|GMEXICOB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:21|amer_0466|ALFAA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:22|amer_0467|GFINBURO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:23|amer_0468|FUNO11.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:24|amer_0469|BIMBOA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:25|amer_0471|KIMBERA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:26|amer_0472|ASURB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:27|amer_0473|PINFRA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:28|amer_0474|AC.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:29|amer_0475|MEXCHEM.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:30|amer_0476|GCARSOA1.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:31|amer_0477|PE&OLES.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:32|amer_0478|GRUMAB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:33|amer_0479|LIVEPOLC.1.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:34|amer_0480|GAPB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:35|amer_0481|GENTERA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:36|amer_0482|ALSEA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:37|amer_0484|COMERCIUBC.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:38|amer_0485|FIBRAMQ12.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:39|amer_0486|LALAB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:40|amer_0487|TERRA13.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:41|amer_0488|CHDRAUIB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:42|amer_0489|OMAB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:43|amer_0491|VESTA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:44|amer_0492|LABB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:45|amer_0493|AEROMEX.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:46|amer_0494|BOLSAA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:47|amer_0495|HERDEZ.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:48|amer_0496|FSHOP13.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:49|amer_0497|VOLARA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:50|amer_0498|MFRISCOA.1.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:51|amer_0499|ICHB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:52|amer_0500|BACHOCOB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:53|amer_0501|FIHO12.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:54|amer_0502|FIBRAPL14.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:55|amer_0504|AZTECACPO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:56|amer_0506|HCITY.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:57|amer_0508|CULTIBAB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:58|amer_0509|SIMECB.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:59|amer_0510|ARA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:00|amer_0511|CREAL.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:01|amer_0512|AXTELCPO.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:02|amer_0513|GFAMSAA.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:03|amer_0514|KOFL.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:04|amer_0515|PAPPEL.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:06|amer_0517|URBI.MX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:06|amer_0518|ALUA.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:07|amer_0519|APBR.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:08|amer_0520|BMA.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:09|amer_0521|COME.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:10|amer_0522|EDN.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:11|amer_0524|FRAN.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:12|amer_0525|GGAL.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:13|amer_0526|PAMP.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:15|amer_0528|TECO2.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:16|amer_0529|TS.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:17|amer_0530|YPFD.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:18|amer_0531|BHIP.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:19|amer_0532|CARC.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:20|amer_0533|CECO2.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:21|amer_0534|IRSA.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:22|amer_0535|METR.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:23|amer_0536|POLL.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:24|amer_0537|SEMI.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:25|amer_0538|TGNO4.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:26|amer_0539|TGSU2.BA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:26|amer_0540|EQTL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:27|amer_0542|MRVE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:28|amer_0543|VLID3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:29|amer_0544|HGTX3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:30|amer_0545|ABCB4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:31|amer_0546|SLCE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:32|amer_0547|SMTO3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:33|amer_0549|IGTA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:34|amer_0550|COCE5.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:35|amer_0551|MPLU3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:36|amer_0552|LINX3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:37|amer_0553|ALUP11.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:38|amer_0554|ALSC3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:39|amer_0555|ARZZ3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:40|amer_0556|GFSA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:41|amer_0557|MRFG3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:42|amer_0558|RAPT4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:43|amer_0559|LLIS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:44|amer_0560|HBOR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:45|amer_0561|EVEN3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:46|amer_0563|LEVE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:47|amer_0564|POMO4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:47|amer_0565|CSMG3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:48|amer_0566|GOLL4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:49|amer_0567|BBRK3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:51|amer_0568|BPAN4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:51|amer_0570|EZTC3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:52|amer_0571|BEEF3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:54|amer_0572|ETER3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:55|amer_0573|FLRY3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:55|amer_0574|LIGT3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:57|amer_0575|PDGR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:58|amer_0576|MILS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:58|amer_0577|JSLG3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:59|amer_0578|MYPK3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:00|amer_0579|KEPL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:01|amer_0580|BRPR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:02|amer_0581|AMAR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:03|amer_0582|QGEP3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:04|amer_0584|TCSA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:05|amer_0585|ANIM3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:06|amer_0587|MEAL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:07|amer_0588|SEER3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:08|amer_0589|CVCB3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:09|amer_0591|DASA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:10|amer_0592|TUPY3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:11|amer_0593|LPSB3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:12|amer_0594|MGLU3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:13|amer_0596|SCAR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:14|amer_0597|DIRR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:15|amer_0599|RLOG3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:16|amer_0602|PMAM3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:17|amer_0603|FESA4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:18|amer_0605|SSBR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:19|amer_0606|BPHA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:20|amer_0608|ABCB10.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:21|amer_0610|GPIV33.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:22|amer_0611|PTBL3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:23|amer_0612|PINE4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:24|amer_0613|PRVI3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:25|amer_0614|TPIS3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:26|amer_0615|BAZA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:27|amer_0616|TGMA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:28|amer_0617|JHSF3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:29|amer_0619|CLSC4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:30|amer_0621|WSON33.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:37|amer_0622|SAPR4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:38|amer_0623|POMO3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:39|amer_0624|CELP3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:40|amer_0626|GOAU3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:41|amer_0627|BRAP3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:42|amer_0628|ALPA4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:43|amer_0629|GUAR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:44|amer_0630|ALPA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:45|amer_0631|OIBR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:46|amer_0632|GRND3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:47|amer_0634|WHRL4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:48|amer_0636|CGAS5.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:49|amer_0637|TRPL4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:50|amer_0638|CPLE3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:51|amer_0639|BRKM3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:52|amer_0640|USIM3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:53|amer_0641|GGBR3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:54|amer_0642|KLBN4.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:55|amer_0643|CMIG3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:56|amer_0645|ITSA3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:57|amer_0646|ITUB3.SA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:58|amer_0647|AESGENER.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:59|amer_0648|AGUAS.A.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:00|amer_0649|AMZN.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:01|amer_0650|ANDINA.A.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:02|amer_0651|ANDINA.B.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:03|amer_0652|ANTARCHILE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:04|amer_0653|AUSTRALIS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:11|amer_0654|AZUL.AZUL.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:12|amer_0655|BAC.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:13|amer_0656|BANMEDICA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:14|amer_0657|BANVIDA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:15|amer_0658|BCI.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:16|amer_0659|BESALCO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:17|amer_0660|BINT.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:18|amer_0661|BLUMAR.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:19|amer_0662|BSANTANDER.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:20|amer_0663|CALICHERAA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:21|amer_0664|CAMANCHACA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:22|amer_0665|CAP.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:23|amer_0666|CCU.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:24|amer_0667|CEMENTOS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:25|amer_0668|CENCOSUD.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:26|amer_0669|CFMITNIPSA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:27|amer_0670|CGE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:28|amer_0671|CGEGAS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:29|amer_0672|CHILE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:30|amer_0673|CMPC.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:31|amer_0674|COLBUN.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:32|amer_0675|COLO.COLO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:33|amer_0676|CONCHATORO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:34|amer_0677|COPEC.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:35|amer_0678|CRISTALES.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:36|amer_0679|CRUZADOS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:37|amer_0680|CSCO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:38|amer_0681|ECL.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:39|amer_0682|EISA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:41|amer_0683|EMBONOR.B.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:42|amer_0684|ENAEX.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:43|amer_0685|ENELAM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:44|amer_0686|ENELCHILE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:45|amer_0687|ENELGXCH.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:46|amer_0688|ENJOY.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:47|amer_0689|ENLASA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:48|amer_0690|ENTEL.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:49|amer_0691|EWJ.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:50|amer_0692|FALABELLA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:51|amer_0693|FORUS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:51|amer_0694|GOOGL.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:52|amer_0695|HABITAT.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:53|amer_0696|HF.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:54|amer_0697|IAM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:55|amer_0698|IANSA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:56|amer_0699|ILC.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:57|amer_0700|INDISA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:58|amer_0701|INTC.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:59|amer_0702|INVERCAP.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:00|amer_0703|INVERMAR.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:01|amer_0704|ITAUCORP.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:02|amer_0705|IVV.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:03|amer_0706|IYW.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:04|amer_0707|LIPIGAS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:05|amer_0708|LTM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:06|amer_0709|MALLPLAZA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:07|amer_0710|MASISA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:08|amer_0711|MOLLER.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:09|amer_0712|MSFT.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:10|amer_0713|MULTIFOODS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:11|amer_0714|NITRATOS.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:12|amer_0715|NORTEGRAN.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:13|amer_0716|NUEVAPOLAR.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:14|amer_0717|ORO.BLANCO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:15|amer_0718|OXIQUIM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:16|amer_0719|PARAUCO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:17|amer_0720|PAZ.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:18|amer_0721|PEHUENCHE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:19|amer_0722|POTASIOS.A.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:20|amer_0723|PROVIDA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:21|amer_0724|PUCOBRE.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:22|amer_0725|PUERTO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:23|amer_0726|QUINENCO.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:24|amer_0727|RIPLEY.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:25|amer_0728|SALFACORP.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:26|amer_0729|SBUX.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:27|amer_0730|SCHWAGER.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:28|amer_0731|SECURITY.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:29|amer_0732|SIEMEL.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:30|amer_0734|SK.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:31|amer_0735|SM.CHILE.B.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:32|amer_0736|SM.CHILE.D.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:33|amer_0737|SMSAAM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:34|amer_0738|SMU.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:35|amer_0739|SONDA.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:36|amer_0740|SOQUICOM.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:37|amer_0741|SQM.A.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:38|amer_0742|SQM.B.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:39|amer_0743|TRICOT.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:40|amer_0744|V.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:41|amer_0745|VAPORES.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:42|amer_0746|VSPT.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:43|amer_0747|ZOFRI.SN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:44|amer_0748|BHC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||0.54|0.66|0.86|0.9|1.5|2.13|3.85|8.73|9.59|10.19|11.96|8.71|8.07|10.44|10.03|13.75|17.06|11.69|10.46|14.5|14.54|18.63|18.575|33.75|31.5|41.325|61.675|58.4|58|66.33|73|88.92|79.25|44.66|39.3|42.07|58.28|62.94|50.25|27.91|20.45|25.26|21.8|19.79|18.2|18.91|27.11|27.53|28.34|26.06|17|24.6|25.25|27.15|17.32|13.36|11.05|9.93|10.1|11.54|13.71|15.62|16.52|14.68|16.99|20.51|25.95|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|28.56|10.76|9.54|8.5|10.95|10.6|11.2|10.63|14.35|9.54|11.04|11.62|9.33|9.08|
2025-07-04 06:55:48|amer_0749|NTR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.37|60.87|72.64|74.78|64.39|70.11|70.3|64.89|62.93|43.63|45.71|53.13|61.24|69.42|75.07|82.22|95.08|135.12|109|115.97|99.52|98.59|78.54|84.4|75.96|72.78|71.45|63.66|63.93|71.74|81.57|
2025-07-04 06:55:52|amer_0750|OTEX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3906|1.2469|2.3594|2.9688|2.7188|1.8125|1.6344|2.6875|2.0156|1.8188|2.0156|1.9219|2.2281|2.1425|2.9581|2.4919|1.8813|1.9394|2.2813|2.5569|2.3825|2.8906|6.17|9.75|10.675|5.4225|6.025|5.45|4.3325|4.0875|4.1125|4.7825|4.0025|5|5.98|6.4225|5.835|6.49|7.845|8.12|8.1575|8.8275|9.2475|10.8925|10.625|10.0275|10.6775|12.1075|10|12.1375|11.4325|15.06|15.4575|13.695|13.0575|15.2475|12.7525|13.5525|13.9075|15.01|17.975|19.2425|24.4275|26.41|25.6|30.975|33.805|33.43|25.365|29.88|33.17|33.64|38.195|42.49|41.46|45.2|40.93|40.26|44.71|44.82|46.27|49.15|44.5|51.31|54.04|54.04|57.22|49.21|57.65|56.28|57.84|59.92|62.95|61.82|60.04|53.01|48.69|36.51|40.12|52.13|55.1|47.67|55.69|52.56|41.08|45.02|40.68|36.32|39.79|
2025-07-04 06:55:56|amer_0751|SHOP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|4.33|4.446|3.56|3.637|3.716|5.801|5.872|9.7|11.663|14.648|13.22|15.7|19.361|21.07|18.026|27.354|39.466|41.572|53.476|59|128.977|136.8|150.033|132.456|183.877|173.49|174.169|84.665|45.104|38.32|44.4|63.31|85.65|70.04|103.48|106.7|89.67|106.89|156.03|138.25|157.03|
2025-07-04 06:55:59|amer_0752|TECK.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||11.69|11.815|13.565|13.375|13.315|14.875|14|13.875|15.875|15.125|13.975|14.25|10.775|10.25|8.025|6.825|5.6|5.525|6.35|7.5|6.8|5.25|5.05|5.025|7.1|7.24|6.475|5.375|6.36|7.475|6.875|5.075|5.8|5.57|5.525|7.205|10.965|12.235|12|13.605|18.46|22.425|20.67|26.075|31.025|37.57|33.49|35|43.95|40.245|45.2|47.22|35.43|42.09|49.17|30.22|6.02|7.05|18.55|29.5|36.82|44.25|31.48|42.32|61.79|51.39|49.02|30.92|35.91|35.61|31.53|29.01|36.15|28.6|22.47|27.68|27.65|23.86|24.36|21.21|15.88|17.38|12.38|6.37|5.34|9.85|17.01|23.65|26.87|29.08|22.48|26.27|32.87|33.18|33.49|31.13|29.39|30.92|30.22|21.48|22.52|10.67|14.22|18.54|23.1|24.07|28.55|31.53|36.43|50.48|39.36|42.01|51.17|49.35|55.74|58.46|56.01|62|65.56|70.64|58.28|52.42|55.07|
2025-07-04 06:56:05|amer_0753|WCN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4147|19.3423|23.5376|24.576|30.8342|31.7342|33.1603|33.6587|33.9218|30.2388|27.6635|30.6265|26.5697|28.4112|29.325|29.6158|30.7927|36.8155|36.6909|37.8955|38.3939|39.7231|48.875|51.1734|47.352|48.875|43.8075|56.4763|59.9933|65.3533|69.1533|77.6067|86.4|86.54|90.55|91.67|100.79|103.1|101.48|118.28|126.76|120.72|118.3|109.96|123.99|135.06|130.52|132.97|148.45|167.5|172.4|168.11|149.57|189.08|180.59|183.36|180.84|184.2|196.48|231.06|237.44|240.99|246.6|275.39|254.85|
2025-07-04 06:56:08|amer_0754|WEED.TO|price|0.21417565485362||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16|15|13|7|4|5|3|2|1.5|1|1.5|1.5|1|3|2.5|2|1|1|0.5|0.5|0.5|0.5|0.5|5.5|4.5|5.5|6|15.5|53|70.5|50|55|67.5|50|33|26|27|25|31.5|21.5|21.5|19|16.25|16.5|13|9.5|9|5.25|1.75|6.25|4.75|5.25|3.75|9.5|10.25|6.25|13|13.25|11.5|14.5|5|2.3|5||3.5|0.3|0.5|0.5|0.5||32|24.3|18|21|20.1|20|27.2|26.1|26|31.5|65.5|106.5|91.3|90.3|161.8|336.6|301.1|343.2|484.3|578.2|676.7|432.7|263.3|204.6|222|244.6|250.3|403.6|331.5|236.3|156.5|94.8|74.1|33.9|50.9|23.7|17.5|6.5|7.8|11.66|20.45|10.55|6.39|1.33|1.9|1.75|
2025-07-04 06:56:12|amer_0755|WPM.TO|price|0.2989898989899||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2|1|1|0.75|0.65|0.25|0.15|0.2|0.15|0.15|0.1|0.1|0.1|0.1|0.2|2|2|2|4.95|3.75|3.48|3.88|5.51|12.83|12.32|10.13|11.88|11.2|12.87|14.95|14.34|17.33|15.38|13.55|4.71|10.46|9.03|9.64|14.62|15.2|17.44|19.39|26.97|42.95|39.21|36.59|32.68|33.35|28.15|27.64|38|32.37|24.54|23.62|24.54|25.08|24.5|28.48|22.16|24.72|23.31|17.12|18.97|23.24|23.58|34.35|32.41|27.69|27.34|24.62|26.14|26.16|26.95|27.26|22.61|33.69|29.1|34.5|34.4|41.63|54.59|71.1|64.02|47.36|53.62|57.63|51.22|60.16|61.16|43.94|44.87|65.43|67.57|59.19|59.95|60.63|71.66|81.56|94.71|108.49|115.45|123.32|
2025-07-04 06:56:17|amer_0756|AC.TO|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|23.75|17.07|18.75|18.61|18.31|24.68|19.64|18.71|18.68|17.54|16.44|22.43|15.23|18.64|
2025-07-04 06:56:20|amer_0757|ACB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0002|30.0001|30.0001|33.0001|30.0001|5.4|9|11.4|12|12|14.4001|13.2001|14.4001|15.6001|15.0001|12|10.2|7.8|10.2|10.2|7.2|7.8|5.4|3.6|3.6|3|3.6|6.6|6.6|6.6|||||||260.401|274.8011|272.4011|259.201|337.2013|961.2038|1209.6048|1075.2043|1304.4052|817.2033|1586.4063|1180.8047|838.8034|314.4013|151.2006|184|62.5|115|114.3|109.8|86.4|77.2|51.9|17.7|16.7|12.8|9.1|7.4|9.5|6.4|5.7|7.79|7.72|6.11|6.47|8.02|
2025-07-04 06:56:23|amer_0758|APHA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:24|amer_0759|ATZ.TO|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|49.43|35.47|42.72|51.17|42.97|34.77|24.58|26.08|35.45|32.15|45.76|46.08|66.64|66.48||
2025-07-04 06:56:27|amer_0760|BBU.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6207|15.0689|20.0369|20.7793|20.7476|22.3338|23.2982|27.4604|29.0022|32.5299|35.4358|27.3144|32.8725|32.587|32.2126|35.1186|22.4099|26.515|25.5633|30.9373|31.6733|36.8126|36.3875|36.8317|38.28|28.53|26.26|22.06|23.41|22.79|20.35|27.16|30.11|24.96|31|32.01|34.36|36.2|
2025-07-04 06:56:30|amer_0761|BEP.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8367|6.2897|6.9294|6.7801|7.2492|7.3025|7.7822|7.5637|7.8888|8.1766|7.7822|8.166|8.086|8.8589|9.5145|8.8003|8.9815|9.925|9.9143|10.1382|10.0209|9.7278|9.9197|9.2107|10.0902|10.3407|10.5966|10.8631|10.8738|9.7811|8.9655|10.3354|10.2874|8.4965|8.4751|8.3685|9.4826|10.2341|11.3535|10.5326|11.1989|10.9964|11.8759|11.9665|14.0986|14.0613|13.8267|14.3438|15.6177|15.6337|15.671|15.2446|14.493|14.5517|17.0889|16.6784|17.7765|18.3255|21.545|19.6687|19.4875|19.4022|20.4043|20.0099|22.0034|20.5056|20.8787|23.3306|21.9021|23.7038|21.1186|21.2465|20.9213|18.7306|22.7336|24.2421|27.4829|32.4507|31.8484|35.7822|40.4333|54.95|49.65|47.96|49.06|44.33|51.53|44.87|50.15|33.79|40.75|38.45|35.02|34.78|30.37|34.8|35.72|33.27|34.13|35.32|
2025-07-04 06:56:33|amer_0762|BPY.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:34|amer_0763|BTO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.21|1.59|1.18|0.5|0.5|0.61|0.77|0.74|1.14|1.38|1.7|2|2.65|2.75|3.23|4.09|2.83|3.98|3.03|3.79|3.51|3.2|1.95|2.89|2.29|3.11|2.77|2.31|1.9|2.08|2.01|1.58|1.4|2.11|3.24|3.94|3.41|3.97|3.64|3.23|3.78|3.5|3.43|2.96|3.97|3.83|3.89|4.44|5.06|4|7.38|8.67|7.2|5.41|5.35|4.22|4.88|5.79|4.73|4.16|4.83|5.38|4.64|3.91|4.24|3.44|3.53|4.39|3.59|4.54|5.02|
2025-07-04 06:56:38|amer_0764|BYD.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:39|amer_0765|CHP.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.39|10.12|10.52|10.81|10.66|10.3|10.48|11.73|10.94|11.26|11.8|12.37|14.2|13.91|13.28|13.83|13.77|13.17|13.34|11.61|12.12|12.09|11.48|14.13|13.7|14.74|13.83|11.98|12.74|12.55|13.09|13.77|14.42|14.33|15.26|15.49|14.05|12.41|14.77|14.32|13.45|12.72|13.93|13.78|12.75|15.07|13.49|13.96|14.74|
2025-07-04 06:56:41|amer_0766|CHR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.59|37.17|36.4|29.82|21.63|26.11|22.82|27.93|28.07|27.02|14.91|18.69|28.28|27.3|29.19|31.99|31.71|41.37|45.99|39.13|39.2|47.11|42|43.4|49.91|52.0801|52.9901|59.9201|66.9901|57.5401|50.12|53.0601|36.75|50.5401|54.5301|53.4101|57.4701|16.59|20.51|17.57|25.2|31.36|32.41|25.83|23.24|29.05|23.17|19.11|22.19|21.49|20.58|16.73|18.13|14.56|17.5|19.04|21.07|20.72|20.65|
2025-07-04 06:56:44|amer_0767|CIGI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9646|1.0262|1.057|1.2007|1.6419|1.8369|2.7195|2.2166|3.6841|3.797|3.4891|3.7765|4.0536|4.5667|3.6431|4.0843|3.3352|3.6944|4.0022|4.4538|5.1311|6.8756|7.2615|9.2216|7.2184|7.8731|6.34|5.2029|3.3455|4.2588|5.0161|5.4389|6.4426|6.8243|6.1778|8.0455|9.827|10.1308|10.9312|12.2489|11.6906|12.2941|10.9189|11.0831|13.0535|15.9145|12.5896|12.4377|9.1005|5.9931|6.342|6.5637|4.2567|5.5375|8.4765|8.3329|9.5233|9.0882|10.1226|12.3351|15.0648|13.7061|11.1283|11.0626|12.5527|11.6906|11.4731|11.5264|13.9032|13.5378|16.403|18.7797|21.5505|22.1991|24.1284|24.3336|33.6475|47.8|54.2|61.73|49.21|44.12|55.07|49.49|62.91|73.3|61.9|75.87|89.44|100.02|100.05|75.29|89.27|93.63|99.5|101.1|67.32|77.9|88.67|113.28|123.48|138.82|162.13|188.38|162.94|141.03|126.59|124.38|142.63|130|129.35|167.6|165.57|152.77|205.25|195.48|174.15|178.17|
2025-07-04 06:56:49|amer_0768|CJT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.18|9.96|9.5|7.92|8.8|8.89|11.05|12.99|13.27|14.85|13.1|10.3|6.99|2.15|2.5|3.96|6.2|9.16|8.1|6.4|7.23|8.05|8.55|9.2|7.56|8.5|8.25|6.43|7.68|8.69|9.7|11.05|11.77|13.3|21.2|20.72|22.26|27.5|27.01|24.9|20.25|25.81|27.63|33|43.72|46.44|46.11|47.08|50.77|58.39|67.46|64.03|80.89|68.41|80.33|82.05|98.41|104.93|86.51|159.9|187.01|214.83|164.91|180.81|201|166.57|162.92|122.21|121.07|117.65|106|97.44|89.9|116.43|112.19|133.54|132.85|107.87|87.78|94.65|
2025-07-04 06:56:52|amer_0769|CRON.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.7|0.8|0.55|0.45|0.285|0.32|0.22|0.21|0.8|1.44|2.83|1.75|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|5.04|3.69|4.19|3.36|2.63|2.48|2.79|2.68|3.66|3.2|2.82|2.84|2.56|2.6|
2025-07-04 06:56:54|amer_0770|DGC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:02|amer_0771|DIR.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|11.02|10.84|9.11|8.32|8.76|9.35|9.51|9.07|8.42|9.06|8.2|7.89|7.18|7.97|8.75|7.94|8.45|8.18|8.8|9.18|8.78|9.47|10.67|10.12|9.49|11.98|12.03|12.96|13.24|8.98|10.73|10.98|13.15|13.45|14.87|16.58|17.16|16.05|12.08|11.19|11.7|14.09|13.82|13.69|13.97|12.82|12.63|14.59|11.83|11.45|11.52|
2025-07-04 06:57:05|amer_0772|DRG.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:06|amer_0773|ECN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.29|3.21|3.49|4|3.89|3.96|3.42|3.45|3.87|3.39|4.38|4.14|4.63|4.87|3.57|3.86|5.06|6.5|7.91|9.22|10.41|5.34|6.74|5.51|4.78|2.75|2.58|2.68|2.35|2.89|1.91|1.61|2.1|3.13|2.62|2.66|
2025-07-04 06:57:08|amer_0774|EDV.TO|price|0.28237791932059||||||||||||||||||||||||||||||||||||||||||||||||||||26|27.5|25|25|44|40|25|30.5|21.5|29|23.5|13.5|14|15|14.5|17|78|57.5|39.5|38.5|33.5|26|24|20|21.6|21.6|22|19|19.5|18.1|21.2|35.9|41.1|31.4|25.6|30.5|34.5|28.2|28.1|38|76.2|86|74.6|64.5|88.2|96|109.9|96.1|69.5|68|64.5|34|15|14.3|15.5|18.8|24.3|23.4|21.8|29.2|26|23.9|22.6|20.8|22.3|20.3|23.6|23|15|10.9|6.8|6.2|7.9|8.6|8.6|4.8|5.9|6.3|5.1|6.8|11.03|16.89|25.37|26.2|25.8|22.52|23.74|22.93|23.77|21.91|23.8|20.19|20.06|19.02|24.66|23.85|20.01|25.06|36.09|32.68|25.33|25.59|29.71|31.44|31.01|31.44|25.26|24.23|32.57|34.88|31.86|28.37|27.52|28.77|30.38|30.83|34.58|37.35|41.8|
2025-07-04 06:57:13|amer_0775|EFN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8234|4.4925|4.3014|4.8589|5.4086|7.1291|8.8895|10.61|11.1118|11.5101|10.5543|10.6578|11.3667|13.4696|14.6166|15.3813|13.2147|10.7932|11.3747|12.7687|12.56|12.31|9.47|9.35|9.9|3.93|6.54|6.83|6.55|8.61|9.85|10.59|11.11|9.19|10.08|10.93|13.38|13.74|13.91|12.93|12.88|12.09|12.92|16.06|18.55|17.66|20.49|19.37|21.27|21.97|24.08|28.25|29.06|28.71|32.38|
2025-07-04 06:57:16|amer_0776|EIF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.45|8.15|8.75|9.75|10.75|11.6|10.6|12|11.5|12.1|12.9|12.8|13|12|10.5|10.65|10.65|10.25|8.75|9.45|10.25|12.1|12.9|15.55|14.25|17|17.5|20.98|21.94|20.47|24.27|24.77|23.79|24.95|26.95|28.45|25.69|24.49|22.34|20.97|22.86|19.55|22.57|21.61|20.56|24.22|27.53|27.8|31.11|35.07|42.88|39.58|29.12|34.25|35.11|30.55|33.74|32.74|26.9|33.37|38.93|40.29|44.95|20.88|27.66|30.95|36.64|39.67|39.4|44.75|42.14|43.4|41.72|42.36|50.8|51.95|52.55|43.62|44.7|49.17|43.75|51.4|58.85|51.51|57.31|
2025-07-04 06:57:20|amer_0777|ENGH.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.875|3.5375|3.4375|2.3|2.0625|1.725|1.525|1.275|1.5625|2.6875|3.4|2.75|3|2.775|2.5|2.185|2.4|2.4875|2.25|2.35|2.5|2.625|3.25|3.5|4.625|4.875|5.05|4.46|4.25|4.05|3.875|4.025|4.25|5.35|3.975|3.925|4|4.075|3.85|3.755|3.345|3|2.775|2.65|2.55|3|3.125|3.4|3.975|4.355|4.25|4.375|4.175|5.05|4.825|4.92|6.875|7|6.865|7.125|8.98|11.47|13.09|13.875|16.76|15.625|16.855|18.93|20.245|25.81|26.425|29.815|30.055|26.225|26.685|25.195|25.44|29.925|26.715|27.26|32.465|33.29|38.78|36.43|35.96|32.75|34.56|38.37|52.42|52.15|75.91|66.11|58.72|58.22|56.31|53.67|44.78|36.13|32.8|30.29|39.53|37.29|29.86|32.56|37.4|29.81|30.73|29.47|27.59|25.05|23.44|
2025-07-04 06:57:24|amer_0778|ERO.TO|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|18.16|11.38|14.15|19.07|24.4|26.87|22.72|21.83|25.71|29.24|30.78|19.25|17.52|21.92|
2025-07-04 06:57:26|amer_0779|GOOS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.92|25.64|25.21|39.76|43.11|76.94|83.46|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|34.17|24.13|23.03|22.86|24.47|21.76|19.75|15.83|15.84|17.85|14.65|14.38|11.78|15.94|
2025-07-04 06:57:29|amer_0780|GRT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|31.8|38|41.25|39|46.5|46.5|37.01|37.01|40|40.01|40.5|39.25|39.01|41.01|42.75|42.71|42.71|29.25|26|28.5|22|11.5|7.59|9.01|14|14.25|13.6|13.9|15|18.24|29|35||||||38.76|39.62|35.38|36.54|38.26|39.16|38.98|38.52|41.7|44.48|44.35|37.54|38.6|37.55|38.4|40.67|44.27|46.5|51.74|50.18|50.01|49.94|53.9|55.87|53.75|63.92|62.04|64.43|66.74|53.62|67.83|76.05|77.9|76.18|83.49|90.92|105.68|97.77|77.68|72.27|67.27|82.67|77.1|75.35|75.83|77.1|66.52|81.82|69.71|67.75|69.19|
2025-07-04 06:57:32|amer_0781|H.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|22.29|24.31|25.96|25.99|23.62|24.05|22.9|22.83|22.44|20.92|19.97|19.64|20.03|20.76|22.95|24.57|25.08|25.34|25.53|28.47|28.68|29.55|30.09|30.24|32.72|33.48|34.63|34.35|36.36|38.66|37.1|34.15|39.34|39.6|39.33|46.62|44.43|48.03|48.61|
2025-07-04 06:57:35|amer_0782|HEXO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:36|amer_0783|IMG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|7|6.65|6|5.4|5.7|4.5|4.9|3.75|4.92|4|4.05|3|3.55|3.25|2.65|3.05|2.5|2.5|2.25|3|3.3|4.1|5.75|5.85|6.08|7.69|6.4|6.6|8.35|9.02|8.58|7.46|10.12|8.01|7.45|8.27|8.53|9.16|10.05|9.92|9.45|10.32|8.91|8.2|8.65|8.09|7.61|6.1|5.87|7.6|10.88|11.78|15.13|16.51|13.5|18.77|18.22|17.75|21.37|18.14|20.83|16.18|13.28|12.04|15.59|11.39|7.33|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|4.34|2.07|1.49|3.47|3.69|3.51|2.93|3.34|4.52|5.14|7.09|7.43|8.98|10.03|
2025-07-04 06:57:40|amer_0784|IVN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.64|4.87|4.6|1.52|2.44|1.95|1.72|1.29|1.17|1.02|0.97|0.96|0.75|0.61|0.82|0.97|2.28|2.4|4.64|3.94|4.31|4.42|3.03|2.72|2.56|2.26|3.41|4.11|3.57|4.06|2.19|3.8|5.86|6.58|6.66|8.85|8.15|10.09|11.74|7.49|8.81|10.64|11.47|12.46|11.93|13|15.92|17.57|19.47|17.06|15.1|10.42|
2025-07-04 06:57:42|amer_0785|KL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:43|amer_0786|KMP.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.29|10.4|10.79|10.75|11.46|12.51|12.6|13.17|12.23|11.99|10.99|11.04|10.17|10.07|10.57|10.39|10.13|10.95|10.45|9.91|10.77|11.78|12.27|12.2|11.91|12.89|12.94|13.11|14.03|13.68|14.98|16.45|16.2|19.32|19.74|20.08|19.08|15.08|17.58|16.88|17.11|18.81|20.58|21.8|23.59|21.62|16.72|14.95|15.99|16.75|17.46|17.46|17.92|18.5|17.02|21.13|17.1|17.47|19.37|
2025-07-04 06:57:47|amer_0787|LUN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|2.42|1.76|1.8|1.7|1.7|1.5|0.84|1|1.08|0.76|0.8|0.84|1|0.68|1.1|0.96|0.76|0.76|0.46|0.68|0.48|0.32|0.24|0.4|0.4501|0.6333|0.6|0.56|0.6834|0.9501|1.9167|3.1667|2.5834|2.6667|3.4933|3.7333|3.4333|4.3333|5.6167|9.3333|10.9533|9.9|14.3333|12.85|12.86|12.71|9.54|7|6.22|3.16|1.19|2|3.35|3.61|4.3|5.39|3.01|5.14|7.26|8.05|7.4|3.65|3.87|4.47|4.22|5.02|5.12|4.44|4|4.53|4.6|5.08|5.87|5.53|5.72|5.11|5.13|3.77|3.8|4.09|4.36|5.19|6.4|7.49|7.37|8.56|8.36|8.45|7.31|6.84|5.64|6.2|7.21|6.23|7.76|5.29|7.28|7.43|11.3|12.93|11.18|9.11|9.88|12.67|8.16|6.98|8.31|9.18|10.38|10.13|10.84|13.86|15.23|14.17|12.37|11.66|14.32|
2025-07-04 06:57:51|amer_0788|MTY.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.2|0.64|0.42|0.35|0.25|0.46|0.21|0.35|0.25|0.25|0.22|0.26|0.3|0.41|0.55|2.5|1.81|1.5|0.5|0.45|0.26|0.49|0.36|0.39|0.27|0.27|0.35|0.3|0.25|0.3|0.36|0.74|1.28|1.42|2.15|2.89|3.7|4.1|3.7|4.75|5.4|6.01|6.55|7|9.97|9.7|12.8|11.35|9.35|7.6|6.85|7.5|8.7|8.5|9|9.25|11.23|11.45|13.11|14.9|15|14.42|15.21|15.9|17.48|20.01|20.2|26.27|24.55|31.5|31.5|31.91|30.45|33.19|34.95|35.83|33.85|33.87|31.47|31.08|43.2|41.93|50.16|52.09|47.82|47.03|52.24|50.91|48.08|60.45|65.58|58.8|60.21|63.11|55.92|51.28|24.79|34.8|51.65|50.7|60.45|68.71|55.19|51.13|53.12|58.72|61.25|64.4|57.46|66.11|51.5|50.5|44|43.03|47.75|44.5|42.82||
2025-07-04 06:57:57|amer_0789|NVU.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:57|amer_0790|NWH.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.18|11.05|11.5|11.69|11.82|12.15|11.53|11.23|12.35|12.96|13.2|12.6|12.75|11.46|11.08|10.05|9.6|9.93|9.82|8.7|9.05|8.32|8.25|8.59|9.64|9.84|10.66|10.17|11.12|10.87|11.4|11.31|11.33|11.33|11.33|9.91|11.75|12.14|11.89|11.96|8.54|10.82|11.07|12.6|13.18|12.86|13.35|13.81|14.38|12.09|11.72|9.38|8.62|6.17|6.3|4.79|4.68|4.7|5.73|4.5|5.01|5.01|
2025-07-04 06:58:00|amer_0791|NXE.TO|price|0.059154929577465||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3407|0.4113|0.4818|0.35|0.34|0.3|0.44|0.36|0.3|0.33|0.455|0.64|0.68|0.74|1.48|2.23|2.39|1.54|3.22|3.1|3.12|2.69|2.33|2.62|2.65|2.55|2.19|2.12|1.89|1.84|1|1.86|2.19|2.36|4.27|4.5|5.27|7.3|7.21|6.57|4.91|5.66|5.09|4.9|6.3|8.12|10.29|10.66|8.85|10.92|6.49|7.05|9.24|
2025-07-04 06:58:03|amer_0792|ONEX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.22|3.625|3.72|3.72|3.6875|3.5625|3.5375|4.875|6.125|6.875|9.0625|7.15|8.9375|8.725|6.8125|10.875|12.75|14|13|26.125|25.5|21.9|23.75|21.9|18.45|23|19.87|22.45|22.12|20.6|19.15|16|13.9|14.9|14.64|14.69|16.23|17|16.82|19.75|19.76|19.64|20.58|18.92|21.52|22.26|25.02|28.35|32.06|36.8|36.55|34.99|29.95|30.03|27.47|18.19|15.48|20|26.24|23.6|28.89|25.59|28.91|30.23|33.99|37.37|32.66|33.18|36.71|39.53|38.8|41.87|48.44|47.72|54.1|57.35|61.38|66.02|62.36|67.46|73.55|69.11|77.03|84.82|79.16|79|84.49|91.38|95.45|103.81|96.29|92.19|92.92|96.49|88.33|74.35|75.38|78.99|82.13|82.17|51.51|61.33|59.4|73.06|78.16|90.01|89.54|99.28|83.78|64.1|63.36|65.29|63.18|73.17|79.83|92.53|101.47|93.02|94.73|112.28|96.31|112.1|
2025-07-04 06:58:07|amer_0793|OSB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:08|amer_0794|PAAS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|10|9.9|8.25|9.4|8.4|11.55|14.3|13.95|13.3|9.05|7.75|7.9|8.4|10.7|7.7|5.4|5.25|5.25|4.1|4.05|5.7|6.53|6.71|8.8|11.3|9.74|12.28|8.98|9.44|12.91|18.46|23.4|17.64|21.56|19.23|19.12|18|20.42|21.91|29.51|20.11|21.73|29.4|34.15|27.8|28.91|34.99|39.69|35.06|23.16|21.01|22.27|21.57|24.58|25.06|23.38|26.77|30.33|40.93|36.01|29.87|28.23|22.28|22.01|17.23|21.08|18.64|16.7|12.25|10.88|12.41|14.21|16.36|12.31|10.72|11.12|10.74|8.48|9.01|14.12|21.28|23.1|20.25|23.28|21.81|21.25|19.58|20.77|23.53|19.04|19.93|17.66|16.93|20.75|30.76|20.25|41.23|42.81|43.9|37.7|35.4|29.49|31.56|34.12|25.29|21.96|22.1|24.66|19.3|19.66|21.63|20.42|27.19|28.24|29.08|37.17|38.64|
2025-07-04 06:58:12|amer_0795|PBH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|9.7|9.3|10.45|10.81|11.6|10.25|10.95|12.09|12.32|14.09|13.25|12.38|10.5|7.85|8.24|9.93|10.54|13.6|14.25|12.6|14.19|13.99|17.09|16.59|15.92|16.75|17.18|18.06|17.3|17.1|18.13|19.08|18.9|22.1|21.15|22.28|24.25|24.42|27.9|32.82|32.49|38.19|52.35|54.4|64.4|68.88|81.4|91.38|98.34|105.17|114.9|113.95|101.09|73.33|76.68|89.85|94.9|91.71|71.07|86.82|96.55|102.22|118.45|127.65|133.13|126.44|105.66|90.71|87.81|82.22|96.99|100.22|95.35|96.82|87.52|87.73|96.17|79.08|82.36|79.11|
2025-07-04 06:58:16|amer_0796|PD.TO|price|0.14861660079051|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.8|156|159.6|258.8|296|338.4|237|210|177.4|149.6|143|177.6|156.4|207.8|220.6|254.6|284.4|283|198.4|158.6|166.2|136.8|121|110.2|117.2|111.4|123|122.2|116.4|77|62.2|74|83|93|76|67.6|76.8|43.6|28|8.2|8.2|17.8|19.2|25.37|33.55|42.25|60.4|86.65|95.85|81.84|86.44|67.12|68.86|78.19|84.32|90.68|94.03|98.15|85.09|64.45|58.22|68.6|
2025-07-04 06:58:20|amer_0797|RCH.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.6125|0.6333|0.7083|0.7333|0.8667|1|1.0833|1.5|1.25|1.25|1.4625|1.5417|1.625|1.75|1.7167|1.7917|2|2.2917|2.4167|3.2083|3.1667|3.25|5|5.3667|4.7933|4.27|4.9167|5.2833|5.4867|5.8667|6.65|6.16|6.55|6.73|7.4667|7.64|7.9967|7.4133|7.0333|7.4633|7.1133|7.93|8.09|8.0367|7.9967|7.68|6.8833|6.6|6.3667|5.2467|5.8433|5.61|6.3667|6.9967|7.66|7.83|8.7633|9.9567|10.1067|9.38|8.6|9.0733|9.8|10.25|10.9867|11.18|13.0333|13.94|13.8533|14.8933|15.65|16.6667|16.5333|18.87|20.74|20.3333|22.1833|23.7|22.6667|24.82|25.73|26.95|26.97|30.32|30.75|33.85|31.09|29.95|31.05|25.5|23.58|21.41|25.6|26.61|27.47|28.39|34.81|37.82|36.58|43.3|45.5|42.33|48.49|37.4|35.11|39.01|41.17|42.54|43.31|43|43.64|38.04|39.34|41.08|36.65|34.58||
2025-07-04 06:58:24|amer_0798|SIA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|11.75|13.59|12.25|12.35|12.99|16.43|17.99|12.75|||||9.99|8.95|10.19|10.69|10.88|10.86|10.4|11.5|11.98|11.75|12.36|12.47|12.88|12.41|10.43|11.36|12.26|12.83|13.33|13.99|14.78|15.13|16.98|16.14|16.51|17.13|17.24|16.26|17.55|18.03|18.09|18.26|17.66|16.65|17.31|15.58|18.52|19.31|19.22|18.35|11.43|9.86|11.03|14.14|14.24|16.06|14.98|15.03|15.47|12.4|11.86|10.67|10.54|11.41|10.77|11.38|13.29|14.17|16.95|15.62|16.21|18.52|
2025-07-04 06:58:27|amer_0799|SMF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:28|amer_0800|SMU.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:29|amer_0801|SRU.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|23.65|25.9|25.62|25.81|26.45|26.74|28.14|29.66|28.68|29.04|25.76|24.58|24.72|25.16|26.5|25.92|27.51|29.33|29.51|29.73|31.29|33.19|36.55|35.84|31.63|32.89|32.68|29.83|30.79|29.06|30.56|31.07|30.75|34.51|33.27|32.32|31.7|15.08|20.91|20.41|23.21|26.86|29.49|30.63|32.18|33.05|27.42|27.1|26.39|25.61|24.07|24.19|24.73|23.03|21.54|27.12|24.67|25.17|25.37|
2025-07-04 06:58:33|amer_0802|SSRM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|6.1|7.5|5.95|5.9|4.95|6.3|7.2|5.05|3.75|1.65|1.2|1.45|1.88|2.5|1.85|1.85|2|1.95|2|2.15|2.79|3.1|4.23|4.7|8.9|6.47|8.44|7|6.7|8.9|14.49|21.01|16.59|20.87|14.47|14.15|14.34|15.99|17.79|24.03|22.08|24.62|35.8|40.2|36.65|36.72|36.05|31.3|29.21|17.1|19.45|20.52|22.17|23.08|23|17.96|18.99|20.5|27.81|30.39|25.77|19.27|14.1|15.02|11.46|15.82|14.83|10.72|6.72|6.35|7.37|10.97|9.23|6.83|5.83|5.72|7.85|8.7|7.16|7.23|16.77|15.81|12.01|14.12|12.59|13.22|11.07|12.41|12.97|11.23|16.5|16.89|17.92|19.21|24.99|16.05|28.93|24.85|25.56|17.97|19.36|18.42|22.39|27.18|21.5|20.31|21.19|20.44|18.79|18.04|14.22|6.03|6.18|7.68|10.04|14.42|17.37|
2025-07-04 06:58:37|amer_0803|TFII.TO|price|0.19038461538462|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.56|2.61|2.59|2.49|1.95|1.93|1.95|2.22|1.98|3.52|3.91|7.8|8.21|7.45|7.45|7.85|8.75|10.81|9.9|11|14.3|16.25|16.7|17.2|15.05|19.49|18.52|15.88|17.25|14|13.97|13.73|10.57|7.67|7.63|8|4.91|3.4|4.59|7|7.37|9.99|10.87|10.16|12.08|14.25|14.09|14.02|12.03|16.8|17.87|17.78|18.23|21.9|19.88|21.23|23.09|23.54|23.93|27.57|27.56|30|27.25|24.99|25.58|22.33|23.68|25.59|30.43|31.05|29.72|29.31|31.14|33.11|37.17|43.2|43.81|39.47|44|41.75|41.97|31.05|38.6|58.12|59.32|94.2|107.7|139.66|137.23|133.15|103.34|127.9|124.01|161.27|146.02|169.25|153.41|216|179.28|214.91|186.33|111.42|112.07|127.61|
2025-07-04 06:58:42|amer_0804|TOY.TO|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|43.93|43.31|42.02|32.74|36.78|34.04|33.22|34.67|34.64|28.11|31.51|33.61|24.71|23.51|
2025-07-04 06:58:44|amer_0805|TRST.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:45|amer_0806|TSGI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:46|amer_0807|TXG.TO|price|0.44418052256532||||||||||||||||||||||||||||||||||||||||||||||||||||||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|15.7|14.38|9.75|9.28|22.49|22.23|18.5|13.37|19.94|19.4|21.89|30.03|39.85|44.65|43.92|
2025-07-04 06:58:51|amer_0808|UNS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:04|amer_0809|WCP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|3|3|2.5|4|3|2.1|2.5|2.8|3|3|2.8|3.5|3.65|3.5|4.6|4.9|9.9|10|9.5|8.2|6.7|5.5|3.8|3.2|2.8|3.7|3.8|2|2|2|1.9|2.1|2|5|4.5|6.3|6.8|6.19|6.8|8.3|9.24|6.27|7.56|8.56|9.73|10.49|11.82|12.59|12.52|16.24|17.08|11.56|14.01|13.18|11.5|9.15|8.47|9.93|9.95|12.23|9.8|9.25|9.56|8.95|8.29|9.06|8.04|4.13|4.83|4.28|4.74|5.55|0.78|2.3|2.42|4.88|5.52|6.41|6.89|7.11|10.49|9.35|8.83|10.12|10.52|9.35|11.8|9.03|10.19|9.97|10.34|9.49|9.41|9.62|
2025-07-04 06:59:08|amer_0810|WEF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|9.85|7.1|7.6|4.12|2.95|2|1.58|1.9|1.65|1.95|2.02|2.1|2.1|1.55|1.12|0.93|0.95|0.2|0.17|0.26|0.24|0.2|0.3|0.27|0.3|0.78|1.13|0.75|0.74|0.79|0.98|0.82|1.08|1.34|1.41|1.28|1.55|1.92|2.45|2.22|2.29|2.7|2.05|2.18|1.69|2.26|2.13|2.04|2.13|1.91|2.06|2.3|2.76|2.45|2.66|2.64|2.17|1.75|1.83|1.59|1.28|1.23|0.69|0.92|1.07|1.23|1.79|2.05|1.95|2.12|2.14|1.43|1.38|1.11|1.08|1.07|0.85|0.71|0.62|0.45|0.48|0.405|0.44|0.4|
2025-07-04 06:59:12|amer_0811|WPK.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.925|2.9|3.325|3.54|4.1|4.2|3.95|4.9|4.7|4.3|4.8|4.9|6.2|6.4|5.7|5.8|4.9|5.4|4.425|6.6|7.075|6.8|7.6|9.3|9|10.8|12.1|10|11.8|11.9|10|10.2|10.65|11.3|10.3|10.8|13.5|9.7|11|10.45|9.7|9|10.19|9.14|7.79|7.5|7.24|5.33|5.3|5|7.41|6.72|6.72|8.9|8.88|9|8.92|10.86|12.45|12.6|12.15|11.45|12|14.31|15.78|15.68|14.75|19.3|18.05|23.1|22.46|27.8|25.4|27.9|33.49|39.8|37.88|40.3|45.56|50.02|47.47|43.83|45.42|53.1|58.22|51.34|46.8|48.45|44|47.64|47.75|43.13|43.2|43.89|46.98|43.5|41.59|45.45|42.82|45.07|38.67|40.95|37.17|38.4|43.99|44.93|42.06|42.93|41.21|38.63|40.9|40.54|44.65|47.51|47.73|39.2|44.64|
2025-07-04 06:59:16|amer_0812|X.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.035|2.17|2.05|2.76|3.295|4.29|5.265|4.76|4.519|5.325|6.15|7.464|8.07|9.412|10.038|8.85|10|9.336|10.1|8.358|9.18|10.46|7.466|8.42|7.012|4.918|6.994|6.768|7.212|6.46|6.008|5.59|6.006|7.498|7.65|8.84|8.036|8.286|8.95|9.286|9.782|10.2|11.158|8.906|9.534|10.038|10.63|11.828|10.782|10.12|10.858|10.488|9.358|7.158|9.314|10.75|11.876|14.51|13.266|14.138|13.52|13.992|15.044|16.884|17.092|14.106|16.934|18.102|23.156|22.618|18.802|25.772|26.792|25.854|26.064|26.542|27.39|25.5|26.036|26.218|26.106|26.912|26.868|29|29.61|31.67|34.02|37.75|43.4|44.48|52.16|57.72|
2025-07-04 06:59:19|amer_0813|ZZZ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:20|amer_0814|ADN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.89|9.95|9.4|9.3|8.9|10.5|11.35|11.2|10|10.15|11.24|10.1|6.6|6|8.35|8.13|6.35|7.75|6.49|6.05|7.49|11.57|11.75|10.3|10.23|11.45|11.4|12.65|13.8|14.7|14.48|12.4|11.9|12.9|13.6|13.29|15.1|17.95|18.4|20.26|19.9|19.45|16.21|18.53|18.44|18.51|18.9|19.65|18.96|19.4|19.75|18.82|14.37|16.71|17|17.04|16.68|13.06|14.77|16.18|16.1|19.03|19.43|18.92|19.44|19.5|16.78|16.78|14.91|16|16.98|17.9|17.11|17.35|17.16|17.55|17.93|17.47|17.83|
2025-07-04 06:59:23|amer_0815|ALO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:24|amer_0816|APR.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|9.74|8.2|9.5|10.08|10.47|10.5|10.95|11.16|11.25|10.83|10.13|10.47|10.77|8.76|10.79|10.33|11.09|12.32|7.19|9.26|9.78|10.81|11.44|12.37|12.78|14.95|14.55|13.41|13|12.68|11.78|11.45|10.23|10.65|10.2|9.78|12.5|11.09|10.33|11.39|
2025-07-04 06:59:27|amer_0817|APS.TO|price|1.3712632594021||||||||||||||||||||||||||||||||||||||||||||||||||||208980|382320|220320|178200|243000|191160|139320|178200|111780|170100|77760|50220|84240|74520|59940|100440|510300|401760|500580|268920|259200|264060|173340|192780|131220|121500|95580|103680|252720|204120|187920|165240|149040|136080|140940|113400|111780|115020|110160|42930|58320|56700|54270|37260|42120|40500|33210|30780|27540|24300|12960|10530|11340|12150|12960|12960|13770|11448|6858|6210|4320|3672|1620|1107|1404|2106|2376|2160|1080|1188|972|2862|3078|2430|2808|3757.5|3105|3195|3177|1795.5|1390.5|1593|1296|558|535.5|625.5|792|1183.5|1881|2074.5|1714.5|1363.5|1161|1219.5|1440|1629|4311|4540.5|3285|3901.5|3105|2898|1687.5|1255.5|679.5|580.5|472.5|405|292.5|256.5|162|99.6|50.7|40.2|15.9|7.5|2.81|2.36||
2025-07-04 06:59:31|amer_0818|ATH.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|11.55|10.14|15.09|16.75|15.01|10.72|12.12|11.09|10.14|13.18|10.8|9.23|6.45|7.5|6.25|8.39|7.15|5.73|2.65|2.1|2.11|1.22|1.52|1.07|1.47|1.17|1.86|1.45|1.05|1.08|1.02|1.1|1.58|1.54|0.96|0.89|0.76|0.64|0.495|0.14|0.19|0.135|0.165|0.495|0.99|0.87|1.19|2.12|2.87|2.03|2.1|3.19|2.72|3.98|4.05|5.19|5.02|5.13|5.33|5.61|6.07|
2025-07-04 06:59:34|amer_0819|AUG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:36|amer_0820|AUP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:37|amer_0821|AXR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:38|amer_0822|BLDP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.83|2.46|3|5.17|5.13|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|14.55|8.13|8.46|6.48|7.54|5.8|5|4.91|3.77|3.09|2.43|2.39|1.59|2.18|
2025-07-04 06:59:42|amer_0823|BLU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:43|amer_0824|BNP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:44|amer_0825|BOS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.92|1.2|1.96|1.88|2.04|1.96|2.08|2.64|3.4|2.9|3.2|3.3|5.3|4.25|3.9|3|2.5|2.15|1.18|1.01|1.35|1.05|1.42|2|2.28|1.85|1.75|2.5|2.4|2.6|1.9|1.85|2|2.2|3.5|4.19|5.36|5.05|4.16|4.7|5.34|4.99|4.65|4.25|4.4|3.8|3.25|3.35|2.8|2.75|1.95|2.08|3.37|4.75|5.5|4.95|5.75|5.35|6.29|7.13|6.49|5.25|4.91|4.97|4.51|4.65|5.05|4.93|5.35|6.59|7.75|7.9|9.19|10.43|12.22|15.46|22.3|20.3|17.47|15.38|14.08|13.25|11.85|11.72|13.1|11.64|10.83|12.76|15.5|11.61|8.58|8.14|8.48|7.8|8.77|8.06|18.25|19.38|15.76|40.25|35.5|36.19|46.22|35.6|15.53|8.35|7.44|7.71|6.85|4.37|4.89|5.95|5.76|5.23|3.81|3.9|4.7|
2025-07-04 06:59:48|amer_0826|BRE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.45|10.8|12|10.85|12.1|11.85|13.8|13.18|12.95|13|13.55|14|13.94|13.35|12.08|13.53|13.28|13.5|11.64|10.85|9.9|7.01|7.88|8.34|12.14|11.52|13.23|11.84|13.35|15.27|15.23|14.2|12.31|12.45|14.15|11.93|13.27|12.59|13|12.24|13.8|13.35|14.84|14.2|13.85|12.96|14.25|14.66|13.53|14.66|14.74|14.98|16.6|15.89|16.25|16.6|16.46|16.45|17.55|19.18|16.75|13.26|16.91|15.58|14.55|14.52|8.76|11.6|13.12|14.57|16.44|17.6|17.08|16.44|16.29|13.62|13.18|13.34|14.29|14.78|13.29|12.44|14|12.99|14.14|15.03|14.29|14.79|
2025-07-04 06:59:52|amer_0827|BTB.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.63||10.5|10.5|13.3|13.75|12.45|11.25|9.25|6.5|4.5|2.1|2.5|2.7|3.55|3.55|3.9|3.45|3.4|3.7|4.45|4.75|3.95|4.4|4.5|4.53|4.79|4.35|4.62|4.78|4.55|4.47|4.56|4.43|4.76|4.65|4.86|4.6|4.25|4.4|4.61|4.52|4.64|4.46|4.77|4.73|4.7|4.58|4.59|4.6|4.8|4.28|4.84|4.73|4.76|5.06|3.2|3.24|2.77|3.53|4.33|4.2|4.09|4.08|4.29|3.56|3.23|3.63|3.51|3.14|3.01|2.87|3.16|3.16|3.59|3.36|3.45|3.64|
2025-07-04 06:59:55|amer_0828|CGO.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||6.75|6.38|5.5|6.63|7|6.88|6.75|6.7|7.1|8|8.5|9.6|11.35|12.45|15.25|13.65|17.75|23.75|28.5|22.25|23|44.25|32.75|37.95|27.5|26|27.25|22.95|19.8|19.8|18.09|11|10.78|10.5|15.23|15.75|15.3|18.44|18.55|18|21|24.36|25|28.75|23.45|26|28|22.75|27.25|39.36|38.25|38.36|34.23|30.25|31.81|34.26|20.25|22.65|22.51|20.06|26.4|33.35|27.99|31.25|34.51|40|42.2|42.6|49.99|48.9|42.09|34.7|32.4|39.61|41.7|46|49.15|51.12|58.15|57.2|60.79|62.05|52.12|55.3|54.82|53.04|56.26|50.62|54.95|62|67.08|82.51|96.57|71.7|65.25|62.07|62.23|72.99|84.47|93.84|102.97|92.14|86.28|78.43|79.55|93.38|93.26|91.29|79.85|78.44|77.95|63.17|60|60.5|53.66|50|46.81|57.43|47.45|53.93|61.4|59|65.59||
2025-07-04 06:59:59|amer_0829|CHW.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:00|amer_0830|CLIQ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:01|amer_0831|CLR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:02|amer_0832|CWX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:04|amer_0833|DHX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:05|amer_0834|DII.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|6.65|9.5|9.65|12.375|15.875|17.5|22.75|23.75|19.25|24.8|26|32.05|25.75|25.85|24.55|33|29.5|19.4|25.5|28.75|31.83|32|31.66|37.75|36.25|36|39.95|39.25|39.02|35.51|44.39|43.7|35.6|41.33|39.62|42.6|32|27.63|32|25.48|28.45|31.54|37.45|36.51|30|29.4|30.45|29.25|32.5|28|19.17|26.88|29.42|32.54|32.4|33.29|34.39|34.5|31.13|26.94|22.3|25.55|28.45|27|34.14|35.95|40.95|36.7|37.5|40.46|36.99|39.39|33.45|40.02|35.17|33.41|31.47|31.33|29.1|34.38|35.32|38.8|31.72|34.47|29.86|31.1|29.15|22.3|22.89|17.64|11.8|10.61|9.09|5.98|1.5|5.43|11.87|14.93|12.69|15.62|10.92|20.49|9.68|6.46|4.75|5.2|3.92|4.59|5.79|6.25|6.92|6.95|5.72|3.89|2.11|1.5|
2025-07-04 07:00:09|amer_0835|EFR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|40|35|25|40|20|10|3.5|8|8|3|4.5|5|6|10|25.5|27.5|9.5|7|11.5|13.75|10|11.5|4.5|17.5|65|85.5|211.5|202|137.5|86|70.5|62.5|51|23.75|11.25|11|17.25|17.5|12.5|11.25|7.25|18|44.5|25.5|18.25|12.5|14|13|9.5|10|8.75|7.75|7.75|8|6.09|10.32|8.05|7.5|7.14|5.68|5.59|3.9|4.1|2.88|2.91|2.12|2.21|2.87|2.06|2|2.26|2.17|2.98|4.22|3.87|4.43|4.07|2.56|2.48|1.65|2.04|2.22|5.4|7.16|7.49|8.86|9.66|11.51|6.34|8.43|8.38|7.54|8.23|11.16|9.5|8.47|8.29|7.43|7.39|5.33|7.87|
2025-07-04 07:00:13|amer_0836|EQB.TO|price|0.074441687344913||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.325|11|9.375|9.74|11.775|11.45|12.425|12.25|14.265|13.625|13.25|14.06|16.37|16.34|16.17|14.725|11.49|10.275|10.56|7.12|5.225|6.235|9.245|10.3|12.075|12.41|10.105|11.625|14.15|14.75|14.45|12|14.525|14.575|13.375|14.8|19.105|18.75|19.84|24.45|29.25|29.78|33.37|32|28.285|29.65|27.135|28.825|25.09|28.925|27.925|27.35|34.295|30|27.9|28.995|27.395|27.865|31|30.85|33.98|36.1|38.865|56.66|25.955|32.385|35.075|42.54|62.375|63.375|72.14|78.065|74.86|63.97|54.94|46.25|55.29|61.01|76.38|72.04|83.15|84.28|96.68|108.41|96.91|90.08|100.35|
2025-07-04 07:00:17|amer_0837|ET.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|12.35|15.05|13.2|15.88|23.95|36.93|24.4|17.27|19.4|14.09|13.3|13.7|15.95|14.75|15|13.51|14.98|15.91|17.5|15.95|13|12.95|13.95|13.81|12.65|14.2|15.75|15.35|14.92|16|17.45|16.66|17.39|15.36|18.25|16.66|15.66|15.91|16.41|17.36|16.69|16.45|17.2|16.71|17.34|19.16|17.33|17.48|15.89|15.01|15.97|17.8|19.1|17.69|17.35|13.78|12.35|11.65|13.03|14.83|14.26|14.06|12.94|14.9|12.8|11.33|12.48|11.35|13.58|12.36|14.72|13.58|12.8|12.2|13.12|10.57|12.5|
2025-07-04 07:00:20|amer_0838|EXF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:21|amer_0839|FEC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.155|16.915|12.935|13.51|10.965|9.47|14.52|11.5|11.25|11.67|10.69|10.36|10.845|9.18|9.605|11.025|9.215|3.455|1.52|2.805|1.535|0.78|0.35||26.5|29.365|20.25|17.125|20.92|19.8|19.855|19.13|18.26|12.44|11.92|13.8|13.47|9.8|3.28|3.4|2.37|3.23|5.99|7.59|6.99|9.96|14.03|10.7|10.34|11.56|11.5|11.51|10.41|8.14|8.24|8.18|8.7|8.09|6.71|6.9|
2025-07-04 07:00:25|amer_0840|GCM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:26|amer_0841|GS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:27|amer_0842|GSV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:28|amer_0843|GSY.TO|price|0.10336341263331||||||||||||||||||||||||||||||||||||||||||||||||||||||31|34.6667|31.3333|27.3333|17.6667|15.3333|11.6667|15.3333|12.6667|7|10|10.2|12|7|10.1333|8.1333|2.6667|1.6667|1.6667|2.6|3.2667|2.6667|4|4.6667|4.6667|4.3333|4.2|4.3333|4.3667|6.4267|8.1667|7.4667|8|9.3333|14.1|13.3667|14.25|15.25|16.35|15.5|16.51|16|18.5|19.98|19|20|18|18.25|16.8|11|9.28|9.74|9|8.53|7.35|9.68|8.99|9.15|8.4|8.62|7.5|6.19|7.45|7.25|6.01|6.35|10.16|10.05|11.5|14.44|17.94|17.55|23.75|23.45|20.36|21.49|17.85|16.78|19.38|18.91|17.76|25.47|30.6|31.77|27.93|31.25|37.98|37.5|42.79|43.13|40.76|48.6|56.72|60.22|36.39|44.46|56.19|69|125.11|145.42|171|193.94|140.28|115.31|111.96|110.53|95.49|92.79|127.21|110|159.39|176.04|203.19|177.13|150.92|155.65|169.39|
2025-07-04 07:00:33|amer_0844|HDI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:34|amer_0845|HLF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.875|3.175|3.125|4.125|3.95|4.5|4.375|4.1|4.475|5.5|4.125|2.4|2.1|1.75|2.325|1.85|2.25|2.125|2.15|2.7|2.5|2.4|2.98|3.5|3.525|4.1|3.725|4.55|4.775|5.25|5.575|5.625|5.2|5.07|4.9|4.925|4.9|4.55|4.34|4.34|4.44|4.375|4.85|4.975|5.125|4.825|4.4|4.675|4.15|3.5|3.375|3.875|3.84|4.625|5.45|5.575|6.045|8.125|7.38|8.005|7.25|8.175|9.385|10|11.85|15.765|17.805|15.57|18.15|23.92|22.965|24.3|21.03|22.66|24.42|22.65|15.59|15.55|15|18.85|26.03|19.95|18.05|17.49|14.01|14.83|11.15|10.17|8.05|7.66|7.85|8.89|11.04|8.23|6.43|5.8|8.52|11.1|13.44|13.59|13.12|14.91|13.64|12.03|13.01|13.77|15.33|13.91|11|11.82|13.55|13.385|12.54|15.97|17.07|18.11|
2025-07-04 07:00:38|amer_0846|HOT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.89|11.19|10.8|10.45|10.43|10.27|10.55|10.08|11.21|10.31|9.88|10.66|10.43|10.43|10.96|10.32|10.72|9.94|9.49|9.29|7.91|8.43|9.16|6.13|7.2|6.6|6.85|7.06|1.91|2.71|2.5|3.06|4.16|4.18|4.32|3.76|4.17|3.35|2.89|2.6|2.41|2.4|1.84|0.7|0.62|0.51|0.65|0.68|0.52|0.47|
2025-07-04 07:00:41|amer_0847|IBG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:42|amer_0848|INO.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.11|9.01|8.85|9.81|9.71|9.69|8.88|9.04|9.22|8.85|9.37|9.7|9.94|9.83|9.19|9.48|10.1|10.19|9.88|10.05|10.14|10.44|9.31|10.24|10.01|10.45|10.76|5.8|7.61|7.47|8.88|9.56|9.65|9.46|9.44|9.27|7.28|4.38|3.74|3.87|3.27|3.05|1.59|1.27|0.86|1.13|0.94|0.9|0.94|
2025-07-04 07:00:45|amer_0849|IPLP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:45|amer_0850|JWEL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19|22.5|22.58|26.5|26.81|21.01|19.07|20.36|22.65|26.04|25.38|35.58|42.09|36.55|37.24|34.23|35.86|40|35.15|35.4|33.15|35.49|32.55|29.64|24.86|30.88|26.63|28.45|35.17|36.5|30.53|35.9|
2025-07-04 07:00:48|amer_0851|KBL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|10.41|11.15|12|12.35|14.5|14.43|15.01|10.5|12.05|12.78|13.5|13.75|12.8|11.95|10.56|9.68|11.4|12.14|12.68|13.7|15.5|15.6|16.65|18.47|22.51|20.98|19.57|22.2|22.15|24.04|27.61|28.95|33|34.19|32.87|39.02|38.1|39|39.34|46.11|50.17|51.6|47.02|49.64|44.5|42.61|41.77|41.23|38.44|39.39|38.86|42.14|36.5|37.6|38.4|32.65|37.21|40.19|36.85|42.12|27.42|29.53|28.26|38.97|42.6|43.81|40.9|34.2|32.77|31.71|28|28.2|26.99|31.55|31.88|33.77|33.43|31.3|34.69|37.88|34.48|34.91|
2025-07-04 07:00:51|amer_0852|KPT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|18.5|16.5|17.13|17.5|16.25|15.875|15.95|16.96|16.3|15.58|13.28|11.65|13.19|12.36|14.02|15.69|15.55|14.05|14.95|13.1|11.68|10.15|9.75|7.87|9.2|7.99|9.48|9.84|9.46|10.78|13.19|10.75|11|10.35|10.41|10.45|11.25|10.35|10.67|10.28|10.16|10.45|10.02|8.99|9.05|8.51|8.58|8.26|8.05|9.31|
2025-07-04 07:00:54|amer_0853|KWH.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:54|amer_0854|LAC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8525|1.0873|0.3121|1.0873|1.3491|2.2149|2.6378|2.7385|1.9733|2.376|2.5975|2.3962|1.2283|0.9363|0.4329|0.5336|0.3423|0.3222|0.2517|0.3524|0.302|0.5537|0.443|1.3894|1.0068|1.6109|1.0873|1.2082|1.3692|0.6242|0.7148|0.9363|1.9935|1.7921|1.5505|1.8928|1.8928|3.0607|4.6635|2.6861|2.8593|2.4807|1.7277|2.1143|2.0458|1.631|1.6834|1.6189|2.5532|3.8661|6.4354|7.3697|6.7737|10.9821|14.9167|16.3141|10.6358|15.5006|10.2371|11.2962|10.3418|9.8746|8.97|8.09|3.73|3.21|4.48|4.35|3.58|
2025-07-04 07:00:57|amer_0855|LGO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||84|75|78|78|81|81|51|51|54|18|30|24|135|135|120|249|105|105|66|48|57|33|30|15|15|30|12|12|15.5|41|51|55|28|17.5|27|29|18|18|10.5|20|25|23|37|46.5|83|60|51|54|115|28.5|6.5|7.5|9|14|16.5|24|16.5|23|35.5|41|38|26|29|26.5|23.5|23|19|23|17.5|19|21|28.5|26.5|26|17.3|9.5|8.1|3.95|2.95|3.1|4.7|4.8|4.9|5|4.1|8.7|13.3|13.9|17.4|36.3|28.3|21.2|18.1|14.7|9.9|7|8.4|11|13.8|17.4|19.3|13.3|11.72|15.83|8.79|7.26|7.34|7.01|5.62|3.85|3.05|2.23|2.52|2.84|2.49|2.32|1.76|
2025-07-04 07:01:01|amer_0856|MAL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|21.25|17.25|15.75|17.5|32.25|45|49|48|50|35|41.75|47.75|49|45.25|33.75|33.25|26.5|31|29.25|26.75|39|23.9|25|28.8|30.2|22.55|16.4|8|12|12.25|13.75|16.65|18.15|14.5|13.9|14.85|15.65|15.25|14|15.8|12.75|11.25|13.75|15.15|14.3|11.95|6.75|5.75|5.01|3.1|0.86|0.4|1.62|1.61|1.94|1.82|2.25|2.65|4.15|4.47|4.4|3.02|3.5|3.36|3|3.7|3.2|3.63|4.4|5.86|8.5|8.78|11.78|11.59|13.52|13.4|17.06|15.82|16.1|16.3|18.01|16.06|17.98|19.55|20.24|17.9|21.01|19.54|16.06|18.15|14.98|17.76|16.3|14.89|14.06|6.51|7.22|6.82|8.77|10.315|10.45|10.17|9.96|9.85|7.51|6.91|10|7.5|8.34|7.58|7.85|7.97|8.14|9.29|10.07|12.85|19.3|
2025-07-04 07:01:06|amer_0857|MENEF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:07|amer_0858|MI.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.3|18.35|20.3|18.61|22.93|23.14|20.82|20.33|17.81|20.37|21.53|23.95|22.88|21.89|21.89|14.53|12.67|13.38|14.65|14.66|13.56|16.15|15.83|14.6|16.93|13.35|13.4|14|
2025-07-04 07:01:09|amer_0859|MPVD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9929|4.3747|3.9943|3.1384|2.3776|4.3747|4.2796|4.7551|3.3761|1.6928|1.9021|2.1398|2.5678|1.7118|1.6833|1.1412|0.932|0.5516|0.4375|0.5896|1.2173|0.5706|0.7228|0.7989|0.7038|0.9796|1.4741|1.7499|0.6847|1.2744|2.4251|2.2825|1.5977|1.826|1.7118|2.1493|2.777|2.2159|3.4142|4.5554|3.5188|3.5949|3.7566|4.0228|5.0404|4.2321|4.2796|4.7551|4.2035|3.1003|1.0081|0.8084|1.5882|2.5488|2.1779|2.0162|2.5963|4.4128|6.1817|5.6586|5.0024|4.0324|3.709|5.0024|3.9563|4.0859|3.842|4.3457|5.1852|5.4025|5.2247|5.1753|5.0469|5.5309|4.7901|4.76|5.13|3.44|3.96|4.86|5.97|6.86|6.72|4.75|3.88|4.06|3.41|3.2|3.3|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|0.88|0.53|0.55|0.52|0.5|0.465|0.36|0.25|0.235|0.17|0.155|0.115|0.065|0.055|
2025-07-04 07:01:13|amer_0860|MRG.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|11.3|11.87|11.13|11.14|10|8.9|9.4|9.75|10.2|10.22|9.87|10.59|9.87|10.11|10.5|11.75|12.525|12.59|13.52|14.86|15.83|15.32|14.78|13.52|15.29|16.13|17.27|18.29|18.62|19.63|18.6|13.1|14.82|14.5|15.88|15.57|16.95|17.15|17.71|19.72|16.15|15.18|15.97|17.29|16.02|14.64|14.45|15.92|15|19.24|17.49|17.48|18.5|
2025-07-04 07:01:16|amer_0861|MRT.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.05|7.25|8.5|7.9|7.8|7.55|7.95|8.75|8.3|8.6|8.69|8.3|8.2|9.09|9.23|8.6|8.5|8.27|8.8|8.91|9.3|9.82|9|9.32|10.3|10.25|10.8|10.65|11|11.25|10.55|11.4|13.74|15.73|13.95|13.71|12.95|12.75|13.4|11.82|11.5|9.8|9.65|11.52|13.06|13.64|13.2|13.75|14.71|14.58|15.47|14.79|16|16.58|17|17.88|18.28|17.82|16.3|16.36|16.45|17|17.76|18.54|18.16|17.22|16.48|13.67|13.62|14.5|14.73|15.75|14.89|15.93|14.51|14.23|13.8|13.53|13.24|12.03|11.4|12.45|12.15|11.74|11.79|5.15|5.15|4.26|5.39|5.45|6.63|5.9|5.42|5.37|5.14|5.18|5.3|5.5|5.42|5.4|5.34|5.36|5.3|5.71|5.53|5.52|5.76|
2025-07-04 07:01:20|amer_0862|NEO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|17.02|16.31|18.11|15.15|11.98|12.68|10.64|12.38|6.08|9.03|10.8|13.51|19.34|16.27|17.19|19.65|15.22|12.43|10.1|9.91|8.66|8.1|8.19|7.6|6.3|8.51|8.31|8.06|8.58|13.38|
2025-07-04 07:01:22|amer_0863|NEPT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:23|amer_0864|NOA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|18.43|24.41|22.59|17.45|13|16.05|21.12|11.01|2.95|3.91|5.9|6.62|6.87|9.54|9.65|8.71|12.46|12.11|7.25|5.8|6.4|4.57|2.51|2.79|3.17|4.72|4.33|5.22|6.25|7.54|8.7|6.86|3.68|3.78|3.04|2.92|2.47|2.55|3.62|3.27|5.18|5.87|5.84|5.24|6.28|6.9|7.81|11.93|11.37|16.5|14.02|16.01|15.97|8.16|8.32|9.37|11.94|13.6|19.2|17.76|18.45|18.96|14.64|14.2|17.47|21.94|24.58|31.53|28.07|31.22|26.4|25.47|30.7|24.3|22.98|
2025-07-04 07:01:27|amer_0865|OSK.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:28|amer_0866|PBL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.31|11.4|12.45|9.7|10.24|10.65|9.07|10.05|10.3|9.9|8.74|6.95|8.05|6.64|5.01|5.9|3.97|4.62|4.15|2.8|2.35|2.4|2.35|2.23|2.08|2.03|1.84|1.9|2|2.05|2.2|2.5|2.73|2.9|3.15|3.75|4.01|4.8|5.2|6.12|8|7.45|7|7.8|8|8.06|8.25|10|10|14.6|17.1|22.14|21.72|21.87|19.16|22.28|24.3|19.67|20.23|14.96|17.65|17.97|35.74|50.91|57.99|46.86|37.98|26.25|21.23|18.03|17.85|22|24.32|24.57|32.56|35.29|33.75|25.58|24|20.29|22.08|
2025-07-04 07:01:31|amer_0867|PHO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:32|amer_0868|PIF.TO|price|0.46973365617433||||||||||||||||||||||||||||||||||||||||||||||||||||||11400|8200|10000|10000|6000|5000|4400|3800|1800|1600|800|1200|1400|600|2000|1000|2200|400|400|400|200|200|200|400|200|200|200|200|200|4300|4600|6200|6300|5300|9600|10000|6600|5500|12600|16000|12000|14000|15200|15000|15000|12000|12000|9800|10000|6200|5800|7000||6660|5800|5600|4600|4340|2640|1400|910|620|730|660|470|580|460|400|480|280|130|130|60|20|20|10|12.31|9.75|7.92|8.25|9.17|16.45|14.15|13.72|17.01|18.79|17.78|19.11|12.28|10.69|11.32|11.05|13.77|13.2|11.17|12.45|14.31|12.7|21.4|19.93|18.74|18.42|16.9|18.79|22.25|16.6|13.32|13.36|14.36|13.05|11.67|11.57|12.88|12|11.7|11.97|12.21|
2025-07-04 07:01:37|amer_0869|PL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:38|amer_0870|PLC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:39|amer_0871|PONY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:40|amer_0872|PSN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:41|amer_0873|PZA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|10.05|10|10.17|9.7|9.75|8|8.75|9.53|10.1|9.95|9.35|8.76|8.38|6.1|6.2|6.58|6.07|7.07|7.42|6.8|7.53|8.29|9|8.98|8.16|8.75|9.34|9.99|10.75|10.01|11.2|12|12.57|13.33|13.45|13.6|13.38|13.72|14.59|13.61|13.8|13.75|13.77|14.21|15.33|16.78|17.4|17.21|16.53|16.1|14.18|12.4|9.87|8.72|9.92|10.17|10.22|9.5|7.88|8.68|8.54|9.2|10.42|10.71|11.47|12.02|13.9|11.54|12.59|13.2|13.7|14.96|13.58|14.39|13.9|12.95|13|13.01|13.84|14.91|
2025-07-04 07:01:44|amer_0874|QTRH.TO|price|0.39881956155143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|60.5|37|54|30.25|5.55|7.15|4|2.19|3.07|2.55|1.9|1.6|1.38|1.54|3.28|4.47|3.37|3.01|1.84|1.58|0.98|0.97|0.77|0.82|0.68|0.69|1.27|1.87|6.03|5.55|4.35|3.8|2.02|1.9|1.63|1.26|1.46|1.58|2.21|2.18|2.83|3|3.56|4.84|5.96|5.97|9.01|7.42|5.17|5.67|5.09|5.32|4.12|3.98|3.7|3.28|3.3|3.37|3.5|3.73|3.12|2.95|2.74|2.43|2.96|2.89|2.38|1.92|2.44|2.74|1.79|2.44|1.87|1.93|1.4|1.64|1.48|1.49|1.63|1.66|1.69|1.75|1.98|2.56|2.57|2.57|2.38|2.54|2.43|2.24|2.13|1.67|1.53|1.34|1.53|1.5|1.87|1.75|1.71|1.61|1.47|1.41|1.33|
2025-07-04 07:01:49|amer_0875|RAY.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.3|6.17|7.05|6.99|7.6|8.77|8.45|7.89|9.59|9.84|10.36|8.77|8.96|6.33|7.11|6.14|7.15|7.04|3.25|5.26|5.47|6.59|7.23|7.99|7.35|6.98|7.3|5.74|5.17|4.18|5.89|5.15|5.03|5.91|7.67|7.34|7.18|7.47|8.91|9.95|
2025-07-04 07:01:51|amer_0876|REAL.TO|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|5.51|5.28|4.69|3.82|4.77|6.04|6.18|6.28|6.19|6.2|9|6.63|5.92|5.77|
2025-07-04 07:01:53|amer_0877|RME.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:54|amer_0878|ROOT.TO|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|3.29|3.15|2.78|2.75|3.18|3.06|2.7|2.3|2.3|2.08|2.05|2.42|2.46|3.08|
2025-07-04 07:01:56|amer_0879|SBB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:57|amer_0880|SGY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|1.275|1.275|1.7|2.3375|2.3375|3.6125|5.3125|5.1|6.375|7.225|17|16.15|14.875|13.3875|8.925|9.1375|10.965|17|21.0375|26.5625|28.6875|39.1|44.625|59.5|63.75|65.875|54.825|57.885|60.86|60.1375|61.2|58.99|48.28|34.51|31.62|25.5|19.975|22.525|39.1|27.285|14.96|14.365|15.47|21.25|27.03|62.475|47.175|46.75|61.88|73.355|82.79|62.475|75.99|83.98|62.645|65.11|46.75|27.625|43.69|50.49|57.375|52.19|66.47|60.86|31.28|24.82|30.09|22.95|17.935|17.51|21.675|23.035|28.135|22.1|17.765|19.21|17.765|16.745|20.23|22.525|12.495|11.22|10.88|9.605|9.69|1.8275|2.8475|1.5725|2.55|5.185|5.695|5.21|4.41|8.86|9.11|7.81|9.11|8.79|7.04|9.26|6.48|7.71|7.03|6.03|5.78|6.14|6.11|
2025-07-04 07:02:01|amer_0881|SOT.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:02|amer_0882|SOX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:03|amer_0883|SVM.TO|price|0.082964601769912||||||||||||||||||||||||||||||||||||||||||||||||||||2.77|3.27|2.57|3.0667|1.7667|1.4667|1.1|1|1.2667|0.9|0.5333|0.4|0.4|0.3667|0.3333|0.2|0.3333|0.2333|0.1667|0.1|0.0667|0.0667|0.0667|0.0266|0.0366|0.04|0.0433|0.04|0.5667|0.5233|0.2834|1.5|0.8634|0.68|0.3734|0.2167|0.6466|0.52|0.9833|1.16|6.6|6.4267|4.9933|4.94|6.1667|6.0367|6.9267|9.24|8.2|7.35|4.95|2.34|2.84|2.77|3.95|5.59|6.97|8.33|6.76|9.54|14.11|12.88|9.92|9.27|6.87|6.81|5.34|6.19|4.04|2.94|3.19|3.25|2.16|2.28|2.04|1.36|1.47|1.51|1.06|1|1.85|3.02|3.87|3.51|4.62|4.3|3.67|3.15|3.47|3.5|3.52|2.87|3.43|3.01|4.06|5.49|4.61|5.22|9.71|8.98|6.19|6.46|6.2|5.24|4.56|3.88|3.4|3.32|5.14|4.96|4.13|3.08|4.41|4.37|5.12|6.54|5.55|5.15|6.32|
2025-07-04 07:02:07|amer_0884|TCW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7167|0.5417|0.4917|0.5|0.9417|1.1167|1.2083|1.4833|2.2167|2.0833|2.4167|2.5|3.125|2.25|2.2167|2.7417|3|2.725|3.3667|3.3|3.2167|3.6833|4.6167|5.5|7|8|11.0833|13|15.06|21.155|28|26.625|22.3|18.83|20.32|22.85|21.69|20.25|19.23|21.49|25.35|16|7.96|6.44|10.02|13.9|14.06|13.14|13.63|16.41|20.14|21.89|22.66|14.86|17.55|14.65|11.75|12.79|13.12|14.9|13.98|14.01|12.98|13.99|17.23|13.1|5.57|3.45|4.15|0.68|0.64|1.19|2.47|2.69|4.6|4.05|3.63|4.56|4.08|3|2.99|2.31|1.19|1.28|1.17|1.01|1.14|0.45|0.82|1.15|1.68|2.07|2.67|2.96|2.77|3.72|3.69|2.87|3.66|3.08|3.53|4.65|4.12|4.15|4.82|4.77|5.13|4.66|4.51|
2025-07-04 07:02:11|amer_0885|TGO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.5|5.56|4.5|5.2|4.13|3.6|3.35|4.99|4.98|5|5.25|5.94|5.13|7.9|9.89|10.44|10.6|10.35|10.5|10.75|11|10.5|9|7.4|6.65|6.69|5.07|5.24|4.99|6.54|7.4|5.5|5.2|5.2|4.5|5.15|5.05|4.5|3.75|5|4.57|4.35|5.69|6.9|7.6|10.49|10.83|11.12|10.22|8.7|5.75|6.07|6.75|5.72|5.62|5.74|4.9|5.15|5.65|4.05|3.46|2.59|3|2.27|1.55|1.6|1.49|2.41|2.13|1.21|1.09|1.19|
2025-07-04 07:02:14|amer_0886|TGOD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:15|amer_0887|TGZ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:16|amer_0888|TMD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:17|amer_0889|TMR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:18|amer_0890|TNT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|43.01|34.5575|35.2475|34.5|33.9825|37.95|37.375|34.4425|34.5|34.845|32.545|29.325|32.775|33.81|36.8|35.1325|34.845|35.7075|37.03|38.4675|37.145|38.3525|38.18|31.3375|38.2375|37.95|40.7675|42.665|27.255|31.97|32.4875|36.225|39.8475|42.8375|41.86|42.6075|41.3425|35.88|32.43|32.9475|20.125|13.3975|12.305|9.62|9.17|8.47|12.95|10.13|9.94|9.45|
2025-07-04 07:02:21|amer_0891|TOT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.55|1.5|1.5|1.15|0.9|1.25|1.12|1.2|1.7|2.15|1.7|1.58|1.88|1.9|1.7|1.95|2.25|2.7|3.8|4.65|6.03|5.94|5.82|6.83|8.45|10.12|13.65|16.97|17|16.04|14.64|11.94|11.62|11.2|7.99|5.39|7.8|8.42|6.32|3.75|3.35|4.36|4.85|6.95|8.4|8.24|8.83|14.14|16.61|14.36|12.09|17.36|16.05|14.39|15.92|14.99|14.2|14.55|17.93|20.62|19.3|23.23|20.8|12.98|14.06|15.25|14.61|13.56|12|12.96|13.46|14.58|13.3|13.3|14.19|14.86|13.75|11.62|10.86|9.77|9.69|8.26|6.85|6.42|1.85|2.1|2.27|3.28|3.92|4.5|4.57|6.03|7.8|7.47|6.46|8.61|8.28|8.79|9.36|7.56|10.18|9.66|9.38|11.55|9.4|10.8|
2025-07-04 07:02:25|amer_0892|TRL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:26|amer_0893|TRZ.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5834|8.8333|10.5|8.3|10.25|11.3|10.8|11.1|8.4|4.8|6.1|6.75|7|7|6.85|7.6|9.4|8.85|9.7|10.75|11.3|4.7|6.55|6.97|7.52|6.95|5.36|3.6|4.75|8|14.95|15.95|20.4|22.5|26.48|23.49|22.77|16.25|19.81|22.58|26.65|27.37|32.14|38|31.55|39.96|27.5|20.75|19.49|12.13|9.72|11.03|10.79|14.33|21.15|12.14|12.02|16.35|16.9|11.73|10.85|7.3|6.89|5.25|3.05|5.56|6|5.2|8.69|12.65|9.47|8.74|8.56|8.8|7.8|6.92|6.99|7.8|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|4.5|3.2|2.6|3.38|3.18|4.82|3.01|4.22|3.6|2.22|1.76|1.81|1.52|2.79|
2025-07-04 07:02:31|amer_0894|TSU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1275|5.275|6.535|6.5925|6.4575|6.6375|6.8575|6.4025|7.5025|7.45|7.4375|10.075|9.77|15.3125|20.575|22.085|28.6125|40.96|42.71|48.26|33.83|33.41|32.99|44.91|31.23|37.77|30.43|34.01|42.19|40.5|42.64|38.39|33.51|43.34|
2025-07-04 07:02:33|amer_0895|TWM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.62|1.99|1.55|1.36|1.42|1.27|1.5|1.62|1.37|1.31|1.39|1.52|1.38|1.25|1.38|1.23|1.41|1.39|1.12|1.2|0.42|0.82|0.83|0.82|1.01|1.45|1.36|1.29|1.3|1.31|1.07|1.02|0.9|0.86|0.99|1.02|0.82|0.56|0.285|0.13|0.265|0.205|
2025-07-04 07:02:36|amer_0896|USA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|21.6|12|12.6|7.8|7.2|7.2|3.6|7.08|4.8|2.88|5.4|6|4.92|4.68|10.8|17.4|33.48|21|13.44|12.96|9.12|7.2|7.2|5.7|12.6|12.84|13.32|19.44|24.24|20.04|18|17.04|16.32|15|10.68|2.82|3.3|5.28|7.08|7.92|7.92|8.04|10.56|11.88|16.92|15.48|20.4|23.4|15.6|7.68|13.56|12.36|8.4|4.08|3.66|2.7|3.3|3.96|3.18|2.82|2.22|2.58|1.86|1.2|2.88|4.38|4.14|3.5|3.87|3.73|5.14|4.58|4.23|4.11|3.05|2.23|2.2|3.04|3.31|4.07|2.14|3.54|3.51|4.08|2.85|1.86|1.01|1.02|1.37|0.9|0.58|0.77|0.64|0.465|0.485|0.33|0.295|0.34|0.41|0.555|0.77|1.1|
2025-07-04 07:02:40|amer_0897|VFF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:41|amer_0898|VLE.TO|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|3.85|4.7|2.55|2.1|1.5|2.05|1.5|1.21|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|0.45|0.55|0.475|2.16|2.78|1.83|2.88|2.87|4.18|4.72|4.49|6.62|7.75|7.95|
2025-07-04 07:02:44|amer_0899|VMD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:45|amer_0900|VNR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:46|amer_0901|WDO.TO|price|0.0048231511254019||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.2|3.5|3.4|3.05|3.95|3.6|3.7|3.05|3.95|3.25|3.4|2.1|2.3|2.4|2.2|2.1|1.22|1|1|1.01|1.55|2.15|2.31|2.3|2.79|2.71|2.5|2.46|3.8|3.05|2.94|2.4|2.1|1.24|1|0.95|0.95|2.19|2.3|1.87|1.64|1.75|1.54|1.6|1.5|1.65|1.38|1.15|0.7|1.55|1.4|1.72|2.03|2.07|2.4|2.4|2.75|2.74|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|15.69|13.11|10.3|8.17|7.74|8.47|7.01|7.42|10.09|10.3|13.29|12.2|17.14|16.96|18.27|
2025-07-04 07:02:51|amer_0902|WPRT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.75|183.75|507.5|493.5|673.75|435.75|280|376.25|152.25|202.65|311.5|168|110.95|97.65|52.15|47.6|61.25|52.5|77.35|57.4|56.7|59.85|62.65|48.65|49|35.7|32.9|33.95|44.8|42.35|54.95|105.7|85.4|99.75|106.75|173.95|100|62.5|63|93.9|136|122.3|167.1|167.5|180.3|183.5|212.5|231.1|303.9|337.7|409.2|373.9|274.4|263.2|300.2|354.5|249.3|207.9|160.4|192.4|117.6|43.9|49.8|58.9|33.2|27.8|33.8|21.6|21.2|15.2|13|30.8|40.7|47.3|28.5|33.2|38.4|18.1|20.8|35.5|35.8|30.7|13.1|16.5|21.8|67.7|90.4|65.8|41.6|30.1|20.1|12.9|12.1|10.4|12.7|10.19|8.23|8.72|9.01|7.6|6.2|5.14|5.42|4.18|
2025-07-04 07:02:55|amer_0903|XAU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|21.15|15.25|19.85|19.7|22.55|22.5|16.4|16.3|13.3|22.9|31.15|16.85|14.15|12.6|8.55|12.9|10.8|11.15|9.4|12.15|13.05|12.15|12.3|15.6|13.5|11.7|10.15|9.5|7.95|7.95|8.6|9.55|8.6|7.78|8.04|8.68|7.79|10.06|7.86|8.17|8.75|
2025-07-04 07:02:58|amer_0904|XTC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|3.3333|3.3834|3.6667|3.8667|5.0334|5.5834|5.1667|5.375|4.625|3.625|3.75|4.125|4.5|4.55|4.25|3.5|3.5|3.8|3|2.45|3.1|2.9|3.625|4.325|6.375|5.825|6.8|6.95|7.45|6.85|6.25|6.05|6.5|7.35|7.52|5.15|4.75|4.01|4.35|4|3.5|4|3.77|3.87|4.62|5|3.94|3.55|3.2|1.8|1.13|1|1.2|1.68|2|2.7|3|3.45|3.75|4.2|3.95|3.34|3.25|4.75|4.84|4.84|6.17|6.25|5.88|6.47|8.4|8.9|11.02|10.15|11.79|14.85|15.31|14.54|16.92|15|12.2|12.1|10.78|11.47|10.68|9.69|10.14|9.09|8.89|9.45|9.03|9.47|7.75|7.35|7.93|5.38|6.7|6.58|9.23|10.63|10.42|9.91|10.31|9.59|7.99|7.7|7.7|7.65|7.98|7.43|7.88|7.42|7.95|7.99|7.51|5.85|6.93|
2025-07-04 07:03:02|amer_0905|Y.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|9.34|11.01|11.2|21.26|24.85|18.79|15.56|19.58|15.69|19.39|16.19|15.27|20.7|18.32|20.45|17.61|8.2|7.44|8.62|8.18|6.99|9.13|8.4|6.3|6.19|7.42|8.54|9.02|7.02|9|11.58|12.63|12.25|14.43|13.65|13.81|13.2|13.42|12.6|13.72|13.2|12.31|11.95|10.75|9.89|9.01|9.68|11.41|10.6|11.22|
2025-07-04 07:03:05|amer_0906|CNNX.CN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:06|amer_0907|CURA.CN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:07|amer_0908|CWEB.CN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:08|amer_0909|FIRE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:09|amer_0910|HMMJ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4|34.48|38.2|68.84|66.56|70.8|97.4|57.4|91.2|72.48|52.2|35|24|27.04|23.12|31.68|48.04|42.36|31.56|25.6|23.64|14.56|12.68|11.52|10.52|8.41|9.61|9.25|11.2|10.05|10.1|9.12|7.14|6.63|
2025-07-04 07:03:10|amer_0911|HUGE.CN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:11|amer_0912|LABS.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:12|amer_0913|OILS.CN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:13|amer_0916|HYG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:14|pink_usa_0000|EDCFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27|0.2|0.2|0.2|0.32|0.3719|0.2|
2025-07-04 07:03:17|pink_usa_0001|CMWAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2|48.5|51.25|41.65|50.45|52.4|52.25|53.2|45.9|50.8|51|52.4775|57.95|64.3|72.24|62.9|71.08|68.87|68.1|77.04|69.96|69.29|75.49|64.8|51.97|62.24|58.42|54.78|54.75|59.485|64.635|62.17|61.39|62.065|57.92|53.93|52.015|48.655|50.32|57.3|55.845|56.23|31.22|47.72|45.69|63.8|64.88|75.86|72.66|73.65|79.44|64.03|64.36|70.96|64.54|66.27|65.81|75.83|75.93|85.34|96.58|97.055|91.22|125.84|
2025-07-04 07:03:20|pink_usa_0002|WEBNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9376|11.1862|12.9263|15.0641|22.3724|21.3283|25.2062|20.0357|22.7701|22.4221|24.0727|22.5712|18.6436|20.6224|22.4221|21.0201|25.0571|26.996|32.082|25.8525|29.6807|27.9903|29.631|31.8682|29.3028|26.5983|30.5259|24.8582|21.4278|23.8|23.98|20.34|21.95|24.07|26.45|23.05|25.1095|23.92|22.55|21.22|19.67|16.655|18.39|19.34|20.13|16.71|7.54|12.0064|12.02|14.77|18.41|19.48|18.295|15.252|17.52|13.3805|14.1001|15.43|14.316|14|13.752|15.3|17.114|17.625|22.05|18.89|19.01|22|
2025-07-04 07:03:26|pink_usa_0003|MQBKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2176|19.8771|17.4507|30.0911|52.9773|43.4414|47.0439|40.072|38.2496|38.9383|39.2562|36.067|23.0345|25.7152|32.5811|28.3111|31.7228|38.0059|40.9939|41.9157|48.4848|50.8582|51.25|56.25|51.355|47.48|61.83|61.84|54.65|60.4|51.02|51|61.32|62.75|67.53|67.18|71.39|77.11|81.075|89.59|90.315|75.115|91.56|88.26|87.84|97.05|47.45|81.84|87.5|106.865|118.07|117.55|124.36|149.27|148.82|114.29|114.04|113.77|115.4|117.23|111.73|124.1485|129.06|135.0565|153.68|139.117|124.31|139.39|
2025-07-04 07:03:29|pink_usa_0004|MCQEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|19.25|19|32|44.55|45.1|45.65|31.4|31.9|36.85|37.15|33.5|22.1|24.2|29.7|26.35|30.5|35.65|36.75|38.25|47.3|48.25|53.05|56.45|51.05|46.8|60.25|61.3|54.55|50.25|50.75|57.9|60.5|63.7|65.81|65|71.6|77.25|80.25|91.1025|89.75|73.5|89.25|83.5|81.8|94.52|44.06|78|87|104.3|113|117.5|124|150.75|152.25|113.999|106.15|112.5|111.5|123|107|124.75|130.55|134.05|152|134.518|126.282|132.571|
2025-07-04 07:03:32|pink_usa_0005|ASXFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|32.99|40.25|35.33|31.68|30.72|31.83|32.95|29.57|31.57|32.49|36.41|30.67|33.06|33.11|32.73|33.22|32.27|29.95|33.49|30.46|27.35|30.8|31.77|32.98|35.35|37.06|38.7|39.64|41.93|42.94|46.78|47.6|46.38|42.42|49.5|56.15|56.44|56|48.16|58.84|59.615|55.29|56|57.93|58.77|64.31|60.84|55.55|45.07|44.83|43.34|42.33|35.87|42.2|42.95|38.67|44.17|40.24|41.7|44.575|
2025-07-04 07:03:36|pink_usa_0006|QUBSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3962|2.3962|2.0234||1.885|1.6294|1.9915|2.4494|2.8754|2.4175|2.2045|1.9702|2.4281|2.3429|2.5027|2.6837|2.5559|2.6624|2.9286|2.8222|2.5879|2.6624|3.131|3.0884|2.6198|3.0884|4.3131|4.4409|5.2609|5.1118|5.3248|3.6741|3.1949|3.2481|1.9169|1.1821|1.5761|2.6518|2.6944|2.705|2.0767|2.8115|2.705|2.3749|2.0341|1.4696|1.5548|1.9489|1.2993|1.3632|1.5761|1.8637|1.2993|1.5122|0.9904|1.0224|1.2673|1.3099|2.0394|2.5453|2.5559|2.8115|2.818|3.127|2.26|2.45|2.42|3|4.15|4.8|3.93|4.6|4.99|4.28|4.14|3.965|3.8|4.152|5.05|2.05|2.94|2.91|3.59|3.75|3.6|4.19|3.425|3.75|3.1|3.3975|4.05|4.23|4.35|3.4|3.76|3.46|4.065|5.01|5.184|5.49|6.3|
2025-07-04 07:03:40|pink_usa_0007|QABSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.246|7.2471|9.8669|12.6358|13.8871|13.2641|13.88|15.46|10.22|12.225|11.98|15.3|20.845|23.285|19.92|22.71|22.87|20.88|20.99|19.35|19|21.93|25.1375|10.1|13.114|14.8|18.85|19.3|17.2|20.77|18.68|19.46|15.42|16.61|20.5575|21.714|20|16.32|18.4|17.598|19.74|25.72|28.313|29.99|34.46|
2025-07-04 07:03:43|pink_usa_0008|WOLWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5959|15.4171|14.1888|16.7301|21.1774|20.6691|21.4739|20.3303|23.8034|22.7869|21.728|24.625|20.6352|22.4904|22.1092|22.1939|25.2434|25.8957|31.4272|25.6416|27.5052|25.3451|28.0727|28.0134|25.4552|21.0452|19.3053|17.7297|15.0275|14.1719|14.1888|13.1554|14.2397|14.1973|16.62|16.5268|17.1452|17.8398|17.6831|19.03|16.7132|17.1113|18.1532|19.7712|21.2282|21.1528|19.2714|21.2706|23.5746|25.7009|26.1583|27.412|28.89|26.97|27.2|23.77|24.665|22.46|24.085|26.79|24.65|24.39|20.78|22.14|24.26|18.75|16.55|19.04|
2025-07-04 07:03:47|pink_usa_0009|GMGSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4541|0.1271||0.57||0.56|||0.61|0.67||0.6203||0.7225||4.794|4.6731|4.7|4.41|4.3772|4.32|4.23|4.87|4.54|4.58|4.96|4.8|4.408|4.4|4.91|5.47|5.45|4.98|5.8|6.24|6.322|6.4|6.42|7.1|7.66|7.68|9.55|10.48|10.365|9.55|5.53|10.3|12.77|14.54|13.915|16.08|16.79|19.31|15.9|12.21|10.92|11.58|12.752|13.35|13.86|17.05|21.62|23.51|25.64|22.65|18.65|22.4123|
2025-07-04 07:03:50|pink_usa_0010|RMSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|6.7|6||9.9111|10.25|11.7|11.5|13.85|18|17.3|||19.25|20.0847|21.68|24.36|27.85|33.55|32.3|32.45|36.95|44.15|42.97|42.9|45.35|51.53|47.95|41.9|45.19|46.05|54.79|58.39|50.26|50.67|52.55|49.62|52.69|49.97|44.96|39.645|38.83|41.56|49.224|43.64|50.39|42.84|44.86|45.76|48.25|49.49|49.886|49.364|49.75|47.15|52|39.29|43.86|46.025|37.19|36.55|34.42|35.25|33.01|27.07|24|21|25.25|
2025-07-04 07:03:53|pink_usa_0011|RMYHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96||13.27|11.8|13.4|14.75|12.26|14.04|12.25|10.06|10.13|10.3|10.65|12.56|10.87|12.77|9.88|12.72|12.35|11.69|12.94|12.31|12.94|12.748|11.74|12.45|9.185|10.945|10.775|9.27|7.69|8.99|9.11|7.68|6.89|5.49|5.38|5.74|
2025-07-04 07:03:56|pink_usa_0012|SKHHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.55|||11.2|11.12|11.9|12.85|14.17|13.68|14.07|13.22|13.71|14.61|16.11|16.6|15.4718|15.14|15.8585|16.25|13.53|12.84|13.79|15.64|15.93|15.37|16.35|18.36|17.26|17.86|18.045|18.29|18.43|15.17|17.485|19.04|19.06|20.55|14.35|20.8|23.98|25.4|26.2|28.37|30.24|34.03|26.31|22.6|20.17|20.48|23.02|23.8001|19.64|21.392|17.73|17.855|18.43|17.1|16.3|17.2|
2025-07-04 07:03:59|pink_usa_0013|SKHCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|8.75|7.25|9.8|12.25|12.8|12.85|9.05|10.25|11.95|10.7|12.73|11.74|11.54|11.87|12.83|13.91|14.03|14.04|13.97|14.99|14.87|15.79|15.82|15.3835|14.52|15.04|16.32|13.49|12.64|13.52|15.44|15.3|14.92|15.65|18.18|16.78|16.53|17.54|17.87|18.21|15.23|17.25|18.729|19|20.51|14.88|19.97|23.83|24.532|25.246|28.062|31.124|34.044|25.94|23.006|19.85|19.52|22.866|23.692|19.47|21.046|18.866|16.81|18.77|16.22|15.43|17.91|
2025-07-04 07:04:03|pink_usa_0014|BXBLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|9.18|14.24|12.09|13.4|10.3|12.26|13.91|14.14|15.26|12.96|14.15|14.6|12.95|14.09|15.41|17.57|17.08|16.92|18|17.24|17.13|17.03|16.81|17.84|16.9|13.69|16.08|18.41|18.82|18.25|17.7308|14.365|15.67|14.14|15.34|15.33|13.37|15.705|13.9|16.73|17.91|15.27|16.88|12.86|15.18|15.09|16.15|15.855|17.2|15.32|15.18|14.91|14.87|14.95|16.33|17.99|19.26|18.37|17.925|21.0725|18.9|25.79|23.91|25.6548|31.54|
2025-07-04 07:04:07|pink_usa_0015|BMBLF|price|0.17021276595745|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3473|3.6929|3.5526|4.4875|6.1479|5.2354|6.2638|4.5343|5.6281||6.965|5.9834|6.4602|6.6845|6.8341|6.2638|6.3573|7.9466|8.3674|7.6445|8.1991|8.75|8.5|8.79|8.15|8.81|8.7|8.35|7.3839|9.25|9.25|9.75|9.17|7.03|7.15|7.4|7.2|7.25|7.48|6.765|7.4512|8.35|8.45|8.45|8.2|6.4|6.8|8|7.3|7|8.172|8.4|7.8|7.1855|7.52|7.5|7.15|8.96|9.17|9.18|9.1|10.22|9.74|9.732|13.034|13.044|13.5935|15.345|
2025-07-04 07:04:11|pink_usa_0016|APAJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4778|1.6208|1.802|2.2882|2.6028|2.7173|3.0986|2.9651|3.6039|3.8709|3.9186|4.0997|4.0044|4.5288|4.8815|4.6813|4.7109|5.3296|5.7672|5.3678|5.3392|5.1771|5.6919|6.1877|6.3903|5.8479|6.9039|6.2962|5.8678|6.2265|6.3659|6.5751|6.3759|6.1766|6.5951|7.0533|6.6449|6.5886|6.23|7.245|7.1|5.97|7.01|7.868|7.62|8.1|5.48|7.59|7.68|7.44|7.54|6.88|6.088|7.346|7.588|7.814|6.332|7.05|6.64|6.918|5.21|5.698|5.27|5.42|4.92|4.4925|4.9|5.6|
2025-07-04 07:04:15|pink_usa_0017|LLESY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.55|4.2|5.95|9.05|8.25|7.9|6.54|6.81|8.69|8.82|8.99|7.51|7.46|7.89|7.3|8.22|9.4|10.2|7.76|9.5|9.99|10.63|12.44|13.08|13.345|12.905|11.48|9.2|10.53|10.65|9.08|10.12|10.494|11.75|12.455|14.37|12.82|13.75|14.81|14.125|8.225|8.76|9.23|11.575|12.52|5.75|8.375|8.14|10.035|10.07|8.99|7.85|7.74|8.25|6.48|6.77|5.13|4.84|4.68|4.72|5.07|4.28|3.61|4.4|3.556|3.71|3.575|
2025-07-04 07:04:18|pink_usa_0018|CCLAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:19|pink_usa_0019|CHEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|28.4|34.25|33.35|34.45|41.4|39.4|37.4|27.05|31.94|30.04|32|35.06|40.71|35.47|28.56|29.25|26.29|25.655|29.36|30.15|31.11|36.15|30.1|28.66|34.49|37.57|44.36|52.92|43.5|50.2725|60.23|62.86|67|74.36|72.97|72.72|57.11|63.21|71.49|71.05|78.94|48.7|64|71.22|73.52|80.32|94.2075|84.938|78.09|83.89|68.94|69.6|68.165|76.18|75.96|84.81|101.1|108.13|109.98|96|92.12|84|98.64|
2025-07-04 07:04:22|pink_usa_0020|BOALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:23|pink_usa_0021|ARLUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|2.5|2.4|2.8|4.45|3.3|4.15|3.41|3.76|2.92|3.12|2.47|2.2|2.35|3.25|3.06|2.86|3.2|3.84|3.95|4.28|3.928|5.05|5.09|5.233|5.39|6.4035|6.16|5.995|7.02|7.55|9.88|12|11.22|13.39|17.67|16.48|18.1|19.05|22.175|20.47|15.1|17.5|21.4|20.402|23.74|11.14|18.36|21.2|22.43|25.78|31.35|33.7515|29.57|27.43|23.635|21.07|20.42|24.65|26.8|26.3|27.46|28.41|32.55|39.56|45.19|39.75|41.41|
2025-07-04 07:04:27|pink_usa_0022|IAUGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9365|14.1906|17.418|18.0328|18.3402|15.0615|17.6537|18.8627|17.8996|19.0266|14.1189|16.0041|18.1352|17.6639|23.4426|25.6762|29.9385|27.0697|27.459|25.1025|25.9221|28.0533|27.459|26.0348|24.1189|22.1107|17.8279|20.8504|21.5738|20.7582|20.7172|22.2336|23.8013|26.998|26.2664|28.7295|30.0717|32.4078|27.1824|24.61|27.03|28.2|27.4|27.85|19.12|20.23|15.855|19.25|18|19|19.59|15.4|16.07|15.13|14.13|15.06|15.15|19.09|17.86|19|20.779|22.34|25.1|24.59|24.405|27.98|
2025-07-04 07:04:31|pink_usa_0023|CAHPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3263|1.1223|1.8457|1.7159|1.4933|1.3449|1.6602|1.4747|1.9477|1.4747|1.753|1.5953|1.3356|0.6817|0.742|0.4406|0.7976|0.6571|0.6956|0.4637|0.5379|0.8249|0.838|1.0675|1.2713|1.7372|1.86|1.29|1.69|1.78|1.87|2.04|2.25|2.54|1.97|2.44|2.6|3.04|3.19|2.5025|2.1|3.7|4.515|3.89|3.4|3.43|2.75|2.88|3.286|1.81|1.44|2.02|1.98|2.27|2.45|2.53|2.25|2.3|3|2.905|4.35|5.177|
2025-07-04 07:04:33|pink_usa_0024|CHPRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:41|pink_usa_0025|ALMFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:42|pink_usa_0026|SFDPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:43|pink_usa_0027|WHITF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.56|5.85|6.97|6.85|5.84|5.4|5.4|5.57|3.64|3.15|3.67|2.24|2.15|1.91|1.55|1.47|1.39|1.55|1.03|1.16|1.01|0.695|0.53|0.48|0.74|1.84|1.81|2.22|2.07|2.71|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|3.205|3.48|5.56|7.175|4.526|4.55|4.48|5.19|4.42|5.03|4.87|3.76|3.5|3.6|
2025-07-04 07:04:46|pink_usa_0028|NNCSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|0.85||0.8||0.64|0.59|0.52|0.53|0.535|0.53|0.62|0.81|0.79|0.83|0.7|0.99|0.914|1.495|1.17|0.95|1.31|1.53|1.81|2.64|2.24|2.52|1.96|2.19|2.18|2.04|2.4|2.265|2.1555|3.06|3.95|4.26|4.471|2.89|4.78|4.29|6.17|4.5|4.1|4.95|4.32|2.86|2.21|2.755|3|3.25|3.07|2.89|2.84|1.87|1.92|2.05|1.94|2.65|2.35|
2025-07-04 07:04:49|pink_usa_0029|RIDYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|0.43|0.55|1||1.01|0.95|1.24|1.215|1.15|1.27|1.11|1.1|1.21|1.01|1.14|1.18|1.11|0.726|0.72|0.74|0.754|0.762|0.76|0.74|0.891|0.91|0.835|1.06|0.97|0.95||0.9|0.97||1.06|0.995|1.0821|0.98|1|0.955|0.916|0.851|0.71|0.6916|0.4316|0.5149|0.5618|0.6948|0.8887|0.8436|0.93|1.06|1.1101|1.18|1.32|1.32|1.35|1.23|1.23|1.89|1.48|1.41|1.41|1.34|1.56|1.5364|
2025-07-04 07:04:52|pink_usa_0030|DXSPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:53|pink_usa_0031|KSKGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.591|2.0483|3.4298|4.8303|6.2975|7.6694|7.8599|7.7646|10.3846|9.7654|8.1457|7.5265|9.0508|6.2689|6.6976|4.6969|5.4495|4.2968|3.4203|1.4767|1.8673|0.7622|1|0.84|0.859|0.5|0.35|0.55|0.5325|0.21|0.24|0.0011|0.051|0.1564|0.2|0.15|0.2108|0.313|0.27|0.19|0.14|0.12|0.109|0.235|0.2719|0.273|0.258|0.265|0.6916|0.72|0.691|0.6407|1.09|1.35|1.09|0.975|0.96|1.23|1.05|0.9371|0.7913|0.9671|0.8|1.2|0.93|0.8|0.9127|1.4|
2025-07-04 07:04:57|pink_usa_0032|AGLDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.14|0.11|0.13|0.15|0.13|0.104|0.085|0.055|0.05|0.04|0.05|0.04|0.045|0.03|0.07|0.13|0.34|0.175|0.14|0.11|0.0821|0.0638|0.063|0.0381|0.03|0.0296|0.0272|0.0276|0.015|0.0215|0.0155|0.0076|0.0355|0.022|0.0306|0.0501|
2025-07-04 07:05:00|pink_usa_0033|OROCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:01|pink_usa_0034|DMZPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|21.75|21.07|18.25|18.49|16.24|19.34|18.12|14.07|15.22|12.85|15.91|18.66|13.89|21.23|28.07|31.6|34.47|44.45|57.03|42.31|30.06|21.79|22.46|21.5|16.18|14.85|15.79|18.73|14.45|12.3|11.71|9.5|7.86|6.245|
2025-07-04 07:05:03|pink_usa_0035|QRNNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.37|3.75|3.45|3.55|4.26|3.28|3.56|3.88|4.31|3.93|4.4|4.28|4.72|4.73|4.19|3.85|3.7|3.98|3.4902|3.5|3|3.23|3.36|3.552|4.05|4.13|4.015|4.14|3.5811|3.11|3.15|3.175|3.23|3.84|4.08|3.715|2.365|3.3|3.19|3.03|3.03|3.0199|2.71|2.41|2.67|2.635|2.4|2.4|2.145|2.399|2.342|2.5|2.5|2.38|2.06|2.13|1.97|1.95|
2025-07-04 07:05:06|pink_usa_0036|ASAGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.14|1.2094|1.14|1.0607|1.2887|1.2887|1.2986|1.2887|1.5267|1.4573|1.6357|1.4771|1.3581|1.3383|1.368|1.0607|1.3482|1.2193|1.259|0.9913|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|0.83|0.86|1.05|1.045|1.045|1.25|1.561|1.13|1.179|1.08|1.005|0.8441|0.99|0.95|0.9299|0.9554|0.8955|0.95|0.9064|
2025-07-04 07:05:10|pink_usa_0037|BKQNY|price|1.9852398523985|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.47|16.05|14.6|19.7|19.52|17.68|21.88|48.51|22.75|23.08|21.4|21.29|20.71|17.64|20.795|18.09|16.92|15.74|16.625|17.9|16.5|20.16|19.13|15.79|15.3|16.01|14.43|13.185|12.36|12.32|10.59|5.47|6.104|8.38|10.8|13.49|13.5|12.765|12.8|12.2|10.835|9.55|9.64|8.35|7.4175|7.41|7.43|8.05|7.9|7.54|9.44|8.15|9.8||
2025-07-04 07:05:14|pink_usa_0038|SSLZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.62|5.325|3.84|4.86|4.91|5.36|5.9899|2.3|3.57|3.535|4.75|5.375|5.35|5.08|4.74|5.96|5.2|4.66|4.874|4.68|4.98|4.852|5.27|5.0097|5.1|4.6795|4.08|4.21|4.99|
2025-07-04 07:05:18|pink_usa_0039|STOSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3659|8.6362|9.1259|10.2388|12.1263|11.0401|11.3962|9.3485|10.9956|11.8236|13.5241|12.4646|9.7135|11.0134|13.257|11.0401|10.6395|10.2833|11.6366|10.7641|12.6694|10.9244|10.6306|12.352|11.1736|5.8704|5.164|5.6091|3.0004|2.38|2.9|3.61|2.68|3.02|2.85|2.25|3.23|3.85|3.886|4.55|5.2|3.61|4.74|4.93|5.23|5.52|1.73|3.71|3.51|4.835|5.38|6|5|4.644|5.917|5.2|4.59|4.69|4.52|5.1|4.9|5.1|5|4.76|4.744|4|4.2|5.05|
2025-07-04 07:05:23|pink_usa_0040|ANZBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:24|pink_usa_0041|ANEWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:25|pink_usa_0042|NAUBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3371|13.5283|13.5283|16.5293|25.0083|24.4843|23.2458|20.6735|23.341|22.96|23.5792|24.8654|22.0835|22.7694|24.4366|20.9593|24.0556|24.4843|29.7717|26.6278|31.439|28.5809|29.1811|29.6098|27.6281|25.5704|29.0702|25.2886|20.9498|19.9642|19.52|18.94|20.96|22.29|23.92|21.95|24.7224|22.72|23.5|19.96|19.5|15.79|17.79|18.47|18.75|17.15|7.375|11.86|12.8|17.4|19.48|20.37|20.13|21.275|23.21|19.23|20|20.15|18.8|17.9|19.15|20.79|22.6|22.67|26.2|23.02|20.025|25.7|
2025-07-04 07:05:29|pink_usa_0043|NABZY|price|0||||||||||||||||||||||2.2414|2.6601|2.5985|2.5493|2.2906|2.5985|2.5369|2.4|2.55|2.4|2|2.275|2.525|2.8625|3.025|2.825|2.8625|2.5875|2.6375|3.075|3.2625|3.85|4.1875|3.95|4.025|3.825|4.05|4.2|4|4.4375|4.525|4.475|4.6375|5.2875|5.8875|6.1875|7.1313|7.7125|7.0625|7.2|6.6063|5.9938|7.4438|9.025|8.4|7.3813|7.625|6.4688|8.275|6.9375|8.1438|7.011|8.846|6.381|8.15|9.14|9.941|9.068|8.975|9.59|11.225|10.433|11.205|11.841|10.426|9.8|11.208|10.975|11.703|12.565|11.875|13.455|13.03|13.641|15.925|16.285|17.25|17.5|16.5|13.695|12.645|9.725|7.35|7.025|8.94|13.505|12.21|12.605|9.775|12.27|12.08|13.35|13.825|10.575|11.965|12.815|12.085|13.215|13.18|16.225|13.5375|16.095|15.525|16.36|15.48|14.175|13.64|14.605|12.72|10.52|10.88|10|9.53|10.68|11.02|12.785|11.385|12.4|11.46|11.145|10.125|10.08|8.5|9.015|9.41|10.07|8.582|5.1|6.3|6.445|8.71|9.91|9.875|9.94|10.55|11.99|9.378|9.43|10.17|9.23|8.775|9.31|10.42|11.38|12|12.91|11.44|10.74|12.98|
2025-07-04 07:05:33|pink_usa_0044|BHPLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6394|5.1437|4.2864|4.0847|4.4377|4.1799|3.976|4.6896|4.2107|4.4212|4.9433|4.8423|4.4549|4.8113|4.5663|5.4679|6.326|7.8852|7.9297|7.5288|8.7762|10.5581|13.4538|11.7164|14.4784|14.3002|16.1267|18.2205|17.7305|17.9533|19.958|25.6157|29.3133|31.318|28.8678|37.5548|24.5911|17.3741|18.2651|23.611|29.4023|33.0108|35.8486|29.8478|33.8573|40.5842|40.896|40.6109|31.1048|30.7223|32.3515|29.9164|30.8725|34.6235|31.2289|27.9768|30.0862|28.6472|29.6073|30.4448|26.6581|20.5416|20.9915|19.4145|13.5162|10.812|11.0428|12.594|14.5319|15.9396|16.2882|15.3285|18.5769|19.0741|19.9914|21.2811|22.6309|20.938|24.0671|25.2727|22.0963|24.0565|15.8505|22.426|23.1388|27.5669|30.5294|31.7278|24.0672|26.5245|37.78|28.46|24.22|30.7755|30.066|31.678|27.348|32.77|28.453|28.3|31|24.2|23.1001|24.8|
2025-07-04 07:05:39|pink_usa_0045|NCMGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:40|pink_usa_0046|CSLLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.41|32.485|35.59|35.705|33.3|30.72|38.52|37.99|40.255|41.55|35.29|47.25|53.54|52.32|54.99|60.39|71.4|73.2|65.43|69.515|74.42|80.27|97.25|91.4|99.835|105.17|110.05|100.25|109.585|106.75|105.66|100.51|93.57|91.15|96.86|94.956|93|80.15|97.93|93.88|98.62|99.07|87.88|78.95|79.31|
2025-07-04 07:05:44|pink_usa_0047|CMXHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|23.15|22.25|24.75|29.3206|27.35|33.25|29.85|32.25|36.4|35.6|34.2|28.56|32.04|36|40.2|46.85|56.37|60.95|55.5|61.035|59.06|64.85|63.54|65.75|69.81|7.0448|66.77|62.58|77|76.58|81|76.78|72.54|94|108.68|109|109.25|127.5|144.25|152.25|129.89|136.75|153.32|161.33|194.5|147.16|199|208.25|225.67|196.64|218.31|224.935|208.86|202|184.26|185.2501|192.55|191.43|187.295|170.125|192|181.05|191.79|191.59|173.5|155.0001|150.516|
2025-07-04 07:05:47|pink_usa_0048|BLSFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803.6|2170.8|2592|2760.48|2859.84|2099.52|2354.4|2436.48|2138.4|1252.8|717.12|425.52|466.56|315.36|552.96|105.06|22|25.34||23.6|27.4|26.8|22.48|22.9|21.675|12.34|14.54|16.15|21.14|33.55|33.55|35.19|46.98|49.12|43.82|57.52|58.53|67.67|63.58|39.06|48.15|39.88|49.32|49.32|27.33|40.32|47.24|64.06|73.56|83.5|73.21|76.65|82.29|53.99|58.24|56|64.42|72.04|62.3625|80.03|75.845|67.42|64.64|57.46|74.91|75.03|
2025-07-04 07:05:51|pink_usa_0049|SKLTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.04|29.04|29.02|42.5|42.58|47.2|46.03|48.86|45.76|30.35|24.26|28.01|31.47|28.56|27.88|36.225|33.16|28.857|35.04|28.45|28.09|30.81|
2025-07-04 07:05:53|pink_usa_0050|TLSYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:54|pink_usa_0051|TTRAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.009|0.015|0.007|0.003|0.003|0.003|4.4375|3.4|3.5|3.3|2.35|2.75|2.7|2.58|2.5|2.55|2.45|2.8|3.15|3.25|3.6|3.25|3.4|3.45|3.45|3.6|3.1|2.95|2.75|2.65||3.1|3.25|3.85|3.4|4.35|4.46|4.18|3.4|2.5|1.9|2.55|2.8954|3.13|2.95|2.53|2.68|2.79|2.73|3.12|2.9958|3.38|3.322|3.66|4.05|4.55|4.61|4.5|4.68|4.75|4.526|4.91|4.8|4.889|5.023|4.71|3.99|4.06|3.94|3.89|3.76|3.55|3.52|3.3|2.9|2.83|2.57|1.94|2.34|1.88|2.315|2.64|2.4|2.45|1.948|2.0728|2.055|2.22|2.51|2.65|2.7|2.954|2.84|2.65|2.5201|2.71|2.73|3.04|2.43|2.7|2.46|2.36|2.7075|2.38|2.71|3.1381|
2025-07-04 07:05:58|pink_usa_0052|TSRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.42|3.43|3.4|3.72|4.34|4.45|5|4.79|6.26|5.47|4.61|4.3|3.305|4.7|4.37|3.93|4.13|3.87|4.36|5.99|7.04|6.815|8.21|7.4|9.3|10.09|11.61|12.54|13.5|13.645|12.85|10.02|10.625|10.33|12.43|11.65|5.9895|7.19|6.42|6.99|7.9|9.1|8.52|8.68|8.922|7.56|8.1|9.11|8.71|7.77|7.69|7.19|8.035|8.32|8.23|7.15|6.12|5.23|
2025-07-04 07:06:01|pink_usa_0053|STBMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:02|pink_usa_0054|TACBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:03|pink_usa_0055|TABCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0292|1.0292|1.0526||0.8608|0.8233|0.9075|1.0479|1.3379|1.2724|1.076|1.1508|1.3941|1.3754|1.4596|1.656|1.7964|1.918|2.4233|2.3969|2.2081|2.4326|2.0864|2.0396|2.0209|2.1332|2.3952|2.4794|2.7788|2.3952|2.4139|2.4794|1.8151|1.4596|0.8608|0.7485|1.0572|1.1586|1.1508|1.0853|1.0572|1.1321|1.2631|1.2257|0.5988|0.4659|0.4996|0.5632|0.5277|0.5651|0.6082|0.6082|0.5277|0.5239|0.5857|0.5838|0.582|0.6082|0.6025|0.702|0.6621|0.6545|0.645|0.6088|0.6374|0.723|0.6716|0.6849|0.6659|0.6241|0.8257|0.6983|0.6355|0.6659|0.5422|0.6194|0.5782|0.5974|0.6212|0.2284|0.4395|0.4585|0.5651|0.6897|0.7135|0.6925|0.6678|3.6601|0.7475|0.6845|0.6775|0.6579|0.7895|0.6348|0.4554|0.47|0.428|0.2687|0.2687|0.396|0.465|
2025-07-04 07:06:07|pink_usa_0056|SAUNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:08|pink_usa_0057|CWLDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:09|pink_usa_0058|OCANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:10|pink_usa_0059|OGDCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:11|pink_usa_0060|INCZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:12|pink_usa_0061|ICPVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5771|1.73|1.5|2.25|2.51|2.95|3.26|2.7|3.3|3.8|4.35|3.6|3.95|3.19|3.13|2.65|2.96|3.45|3.5|2.45|2.65|2.35|2.78|2.7|2.44|2.56|3.02|2.96|2.7|2.7||2.15|2.02|2.55|2.89|2.65|3|2.97|2.995|2.52|2.81|2.53|2.29|2.6|2.2|2.22|0.9|1.48|1.35|1.73|2.15|2.15|1.95|2.29|2.71|2.41|2.58|2.61|2.08|1.8|2.07|1.8|1.86|1.86|1.9|1.79|1.7358|1.62|
2025-07-04 07:06:15|pink_usa_0062|CSXXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|16.14|16.25|13.52|17.39|16.16|17.97|16.48|15.62|16.64|17.91|20.46|22.645|20.68|22.55|21.75|15.32|18.28|18.94|20.9975|23.3775|14.74|24.34|30.78|31.72|27.06|28.74|35.965|35.67|31|27.28|25.48|28.9|27.97|33.08|38.04|42.41|46.826|46.64|49.85|45.5|42.6|45.6275|
2025-07-04 07:06:18|pink_usa_0063|OZMLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:19|pink_usa_0064|ORRAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.7125|1.9375|1.9375|2.15|2.0875|2|2.075|2.275|2.4|2.95|2.625|2.7875|2.7375|3.1874|3.0875|3.3625|3.225|2.9875|2.7125|2.7188|2.8188|2.45|2.85|2.15|1.92|1.8|2.04|2.24|2.4715|2.23|2.4|2.63|2.43|2.15|2.01|2.16|2.23|1.87|1.59|1.71|1.3|1.3|1.65|1.2|1.12|
2025-07-04 07:06:22|pink_usa_0065|CLVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.64|1.4|1.53|2.3|3.1|2.49|2.64|2.1|1.95|2.15|1.95|1.87|1.61|1.6|2.02|1.75|1.75|2.04|2.5|1.92|1.65|0.91|1.5035|1.59|3.65|3.44|2.64|2.18|2|1.85|2.99|3.22|4.95|5.2|5.05|5|5.39|6.04|8|9.06|13.4|12.95|19.21|23.25|18|20.01|8.7|17.1|16.51|17.14|21.51|22.09|31.29|20.582|14.68|10.27|12.427|14.46|12.51|11.82|9.975|11.1|9.58|10.05|9.955|7.875|7.504|6.8|
2025-07-04 07:06:25|pink_usa_0066|ASLEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:26|pink_usa_0067|LCOMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|12.15|12.15|12.15|12.15|12.15|12.15|
2025-07-04 07:06:29|pink_usa_0068|SHVTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|1.9|2.7|2.1|3.55|3.62|4.16||3.26||2.24|2.05|1.7105||1.95|1.45||1.37|3.2|2.8|4.55|4|6.2|4.88|5.36||6.76|8.3|7.65|5.86|3.53|4.75|4.34|4.7|4.32|3.62|3|3.6|4.24|5.45|3.75|4.25|4|4.9|5.03|5.18|3.95|4.501|4|4.05|4.75|4.79|6.2|4.25|3.925|3.25|3.29|3.064|2.68|2.8801|2.76|2.09|2.59|2.2|2.6619|2.45|2.98|3.35|
2025-07-04 07:06:33|pink_usa_0069|FSUGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.49|9.96|7.52|9.75|7.92|6.27|8.59|10.45|9.34|8.1033|6.325|4.43|3.15|2.91|2.71|2.67|3.9|4.96|7.45|8.74|9.52|7.07|8.2|7.55|6.705|6.71|5.75|5.635|10.13|12.23|11.805|15.066|11.85|19.4|22.748|35.41|31.25|34.77|21.41|28|28.01|25.25|22.805|27.825|27.79|29.45|27.11|38.997|31.83|28.55|23.6|23|21.05|19.73|
2025-07-04 07:06:36|pink_usa_0070|FSUMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.53|1.76|2.81|3.34|3.78|4.55|3.85|4.98|6.74|6.54|6.5|4.9|4.5|6.11|4.97|3.63|4.85|4.07|3.17|4.5|4.96|4.81|4.02|3.07|2.0401|1.5|1.49|1.2401|1.23|1.98|2.67|3.8501|4.19|4.8|3.6799|4.19|3.89|3.72|3.32|2.71|2.8|4.865|6.13|6.12|7.436|5.25|9.56|11.55|18.3|15.29|17.17|10.64|14.08|15.25|12.04|11.03|13.7|14.3|15|13.09|18.85|16.59|14.57|13.96|11.65|10.3|9.85|
2025-07-04 07:06:40|pink_usa_0071|WOPEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:41|pink_usa_0072|MALRY|price|0.058536585365854||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.065|9.07|11.04|9.88|8.37|10.1566||10.28|10.3|7.47|5.02|5.48|3.95|3.15||5.6|7.29|8.51|8.2|7.22|9.37|14.34|14.21|13|12.54|10.22|10.85|12.0675|10.68|8.96|8.15|10.04|16.6|17.69|28.19|35.7|44.81|30.18|37.5|43.24|33.84|47.23|51.148|46.86|49.93|37.24|44.97|46.022|34.284|24.3|15.33|13.08|16.0408|
2025-07-04 07:06:52|pink_usa_0073|NESRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|1.11|1.16|1.08|0.993|1.72|1.65|1.81|2.07|2.55|3.71|3.5499|2.23|3.1316|3.65|3.86|4.6|5.04|5.175|6.13|6.67|6.35|8.05|7.95|8.01|6.26|9.38|9.95|9.55|7.47|7.48|6.05|6.7|8.065|5.134|4.55|7.26|7.97|8.25|6.66|9.4496|9.25|8.5|11.105|9.3|11.56|11.6901|
2025-07-04 07:06:55|pink_usa_0074|AUTLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:56|pink_usa_0075|SVLKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:57|pink_usa_0076|PMNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5575|1.4796|1.8398|1.9079|2.969|3.3291|2.9881|2.5406|3.2902|2.3362|2.382|2.346|2.896|2.1513|1.8982|0.4085|0.5743|0.219|0.4294|0.3972|0.2677|0.185|0.2083|0.3205|0.1986|0.2423|0.2962|0.366|0.365|0.23|0.26|0.2318|0.265|0.26|0.3253|0.3228|0.253|0.275|0.325|0.4058|0.51|0.6865|0.477|0.82|1.07|0.985|0.9145|1.08|1.062|1.18|1.4334|1.14|0.9569|1.45|1.48|1.15|1.15|1.16|1.35|1.55|1.8|1.56|2.03|2.245|
2025-07-04 07:07:01|pink_usa_0077|RGRNF|price|0.13483146067416|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7188|26.7188|||19.1484|19.1484|||||||||||||0.3|0.3|0.5|||0.5|0.85|0.6||0.7|1|0.85|0.85|1.4|0.8|0.41|0.36|0.175|0.025|0.069|0.4207|0.405||0.775||0.72|1.68||2.74|3.14|3.14||4.35|4.7|5.38|4.16|3.61|3.2554|3.73|2.14|2.28|1.68|1.36|0.98|0.99|0.9588|1.52|1.926|2.1|2.63|2.51|2.6|2.65|3|3.07|3.57|3.6698|3.78|3.1|3.81|3.47|4|3.17|2.16|2.97|4.13|2.97|2.44|2.16|1.79|1.7|1.54|1.81|1.11|0.9461|1.3|1.39|1.464|1.11|1.235|1.43|1.328|1.8105|2.28|2.83|3.1|
2025-07-04 07:07:05|pink_usa_0078|RMLRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.199|0.3749|0.3934|0.4628|0.3703|0.4582|0.4489|0.3518|0.759|0.9719|1.2959|1.2126|1.5273|1.1293|0.8053|0.4813|0.4721|0.4439|0.324|0.0972|0.1833|0.0953|0.1287|0.0858|0.06|0.044|0.09|0.0965|0.17|0.155|0.32|0.34|0.36|0.335|0.43|0.355|0.315|0.3199|0.3636|0.45|0.3319|0.3|0.5971|0.55|0.819|0.6469|0.5235|1.21|1.44|1.265|1.19|1.3|1.03|1.06|1.12|0.6179|0.45|0.6049|0.7335|0.8614|0.9577|1.15|1.11|1.26|1.39|1.26|1.4|1.6|
2025-07-04 07:07:08|pink_usa_0079|RDRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:09|pink_usa_0080|RRSSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:10|pink_usa_0081|MDSMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:11|pink_usa_0082|AMLYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:12|pink_usa_0083|AMLTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.7|3.9683|3.98|5.3||5.6|4.85|4.41|5.34|5.4|4.93|3.92|4.1|4.25|3.9|4.43|4.7522|5.53|3.97|4.43|3.83|4.5|4.94|4.8|4.45|4.82|4.95|3.67|3.92|3.99|3.91|3.89|3.53|3.68|3.7|3.86|3.93|4.136|2.7|2.3226|1.55|1.74|1.43|1.256|1.3|0.62|1.132|0.96|1.215|1.01|0.98|0.788|0.7179|0.6552|0.7614|0.7612|0.881|0.6718|0.6718|0.8|0.6292|0.6247|0.724|0.8654|0.9394|0.9394|0.81|
2025-07-04 07:07:16|pink_usa_0084|WFAFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6651|15.3958|12.7759|16.7422|17.0971|16.5544|17.452|15.8028|15.7611|15.5419|15.6463|18.8507|19.7901|22.3473|18.7776|20.5207|19.6398|18.9172|19.8942|19.6906|17.57|17.36|14.77|13.72|15.275|15.72|14.595|16.25|15.16|16.925|15.34|16.43|17.138|16.74|18.34|18.195|10.67|12.35|12.67|13.22|14.53|8.84|15.26|16.06|19.55|19.53|22.2425|20.66|21.5|18.85|14.54|15.24|15.6|16.4|16.16|17.26|19.16|21.52|21.81|23.62|22.1426|22.09|27.21|
2025-07-04 07:07:19|pink_usa_0085|SNMCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1255|14.1696|14.1091|15.1497|15.2163|13.7824|13.1047|12.9111|10.0191|10.6|10.9872|10.7936|11.6285|11.5196|12.2819|13.6614|12.3424|13.0079|12.1972|13.2015|12.2698|10.7452|11.5075|11.1566|11.3078|10.974|6.897|7.5432|7.4668|8.8709|8.6829|10.0693|10.7531|9.7756|9.8637|9.0354|7.2964|9.4818|9.4466|10.7261|10.2456|11.162|12.1372|13.3357|13.8057|14.157|12.08|13.9|
2025-07-04 07:07:22|pink_usa_0086|SNMYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3555|6.2198|3.6906|5.6267|8.5848|10.1038|10.1038|||10.4669|10.4669|||10.0796|10.3217|10.0675|12.1004|12.057|13.7582|13.3226|15.065|13.9155|14.3995|15.549|14.9682|13.5525|12.3787|12.4634|10.2854|10.5153|10.7331|10.8662|11.3865|11.8705|12.0399|12.6449|12.3787|12.8143|12.8143|12.9474|11.9646|10.7089|11.6769|11.1324|10.8904|10.6031|5.722|6.6385|7.5784|9.4114|9.3409|10.3396|10.5158|9.5112|9.3056|8.6476|8.7886|9.7873|9.0901|10.2561|10.2221|11.021|12.2195|12.6895|13.3944|12.7365|11.78|13.805|
2025-07-04 07:07:25|pink_usa_0087|TRAUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3784|3.4723|2.3461|3.003|3.05|4.4576|4.3169|3.3784|4.4107|4.8987|4.833|5.1615|5.0395|5.3116|5.443|5.2553|5.6307|6.0436|6.1844|5.9685|5.8184|5.6964|6.2501|7.0264|7.0663|7.0663|7.425|7.8436|6.8769|7.34|8.54|8.89|8.25|7.81|8.685|9.77|9.485|9.54|9.06|9.14|8.22|8.4|8.64|10.43|9.935|10.65|5.9498|9.8925|10.43|10.774|9.491|10.9|10.35|10.138|9.688|9.906|8.6052|8.978|9.154|9.704|8.628|9.262|8.488|8.32|9.89|8.604|8.48|9.72|
2025-07-04 07:07:29|pink_usa_0088|QBIEY|price|0.23357664233577|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|18.75|19.78|19.45|20.3|15.1|16.58|17.6|20.79|17.8|14.6|14.75|14.11|14.65|13.92|13.99|13.66|14.81|13.83|11.8|11.11|10.165|9.755|9.97|10.91|10.925|9.785|8.175|8.71|8.07|7.87|9.8|9.65|9.67|8.47|7.39|7.705|7.34|8.067|8.81|9.165|8.295|8.73|4.17|5.35|7.5425|6.08|7.26|7.28|7.89|8.76|8.45|9.1|8.09|7.5|9.3|9.99|10.71|9.915|11.38|11.37|11.1|11.57|13.44|13.79|14.869|
2025-07-04 07:07:35|pink_usa_0089|QBEIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|17.6|13.3|15.1|21.45|22.1|19|15.15|16.95|18.55|16.82|17.87|12.59|13.13|14.21|12.73|13.52|10.9|13.47|14.02|14.16|10.46|11.4|10.54|10.85|8.78|10.12|10.6494|9.01|8.36|7.89|9.15|7.25|8.78|10.2|9.85|7.7|8.23|7.51|7.3|7.9725|6.96|8.87|8.12|8.16|9.22|7|6.0832|6.13|6.52|7.25|8.09|8.1|8.321|7.54|8.41|8.07|9.2599|9.63|10.734|9.536|9.51|11.64|11.695|11.0111|11.9|13.17|14.66|
2025-07-04 07:07:38|pink_usa_0090|OCLDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7|22.7|29.45|28.2|24.49|26|25.95|26.09|18.53|19.64|21.31|20.88|17.78|16.56|15.15|15.29|17.37|10.5|10.81|12.06|9.795|11.2|12.18|13.51|15.29|15.84|13.75|14.02|13.41|11.96|11.52|13.08|14.33|15.505|16.028|7.64|11.81|12.38|11.52|10.05|10.76|8.59|9.825|11.425|10.825|9.34|10.145|10.025|10.055|9.7|10.46|11.04|11.915|12.09|9.4|11.53|12.355|
2025-07-04 07:07:43|pink_usa_0091|CMSQY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5.05|4.85|7.25|9.73|10.39|11.62|9.09|9.34|10.85|9.31|9.21|7.26|8.27|9.1|7.41|8.64|9.35|10.76|9.89|9.828|10.27|11.15|11.87|10.77|9.54|10.49|9.05|7.36|8.475|7.43|6.63|7.514|8.8|10.91|10.7|11.588|12.77|14.02|13.86|13.81|11.64|12.5|11.408|10.85|11.96|5.21|8.8|8.82|11.03|11.47|12.91|11.89|14.45|18|16.762|16.6246|17.81|13.66|15.19|16.54|16.52|16.6|17.45|18.48|21.092|24.7|25.94|
2025-07-04 07:07:47|pink_usa_0092|STGPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|2.89|2.85|0.43|3.07|2.72|2.97|3.35|3.6199|3.51|3.06|3.3|3.114|3.16|3.272|3.01|3.09|2.94|2.89|2.85|2.529|2.64|2.64|0.915|1.66|1.59|2.1|2.16|2.14|2.0301|2.266|2.28|1.85|1.74|1.94|1.856|1.695|1.6|1.98|2.195|2.15|2.18|1.99|1.94|2.3374|
2025-07-04 07:07:49|pink_usa_0093|IPGDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.87|1.24||3.57||||4.05|6.94|6.94|6.61|6|6|3.86|4.15|||4.7|||2.85|2.4|3.63|4.3|3.85||3.82|3.82|2.3076|1.52|2|2.33|3.2|3.02|2.55|2.6|2.7|3.6799|3.962||2.71|2.75|3.5|3.15|4.404|4.3445|2.66|3.411|3.14|4.781|4.849|5.82|6.827|8.25|9.89|7.25|8.7215|9.03|8.535|9.78|7.49|6.05|5.015|4|3.965|3.1|2.555|2.75|
2025-07-04 07:07:53|pink_usa_0094|ANSLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|59.5|54.85||64.5|64.86||78.58|70.82|68.2|73.53|68.81|74.09|83.06|78.33|64|61.44|53.47|54.34|70.535|71.18|73.83|72.64|69.42|75.85|78.22|80.269|72.6|63.29|73.23|74.14|76.98|82.72|66.14|94.56|106.355|107.29|117.75|131.05|100.2|94.3645|75.22|63.195|62.95|74.89|71.4|72|58.25|66.865|63.17|67.684|85.25|85.32|83.43|79.49|
2025-07-04 07:07:56|pink_usa_0095|WYGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2|25.8|21.75|20.05|21.59|27.39|31.92|30.15|26.16|26.05|30.91|26.45|29|24.5|26.12|18.41|22.13|14.24|13.69|16.22|14.12|7.99|7.65|8.56|4.24|3.13|4.1|5.658|5.86|6.781|7.94|8.37|10.93|10.79|11.3|11.9|14.73|7.5|10.02|9.912|8.6|10.71|3.55|6.32|7.02|8.395|8.05|9.065|6.95|7.92|9.64|9.573|8.21|9.7162|9.3|10.73|11.29|11.57|11.03|9.1875|10.03|8.75|9.3|8.23|
2025-07-04 07:08:00|pink_usa_0096|AUSDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.07|1.09|1.67|0.8|0.804|0.825|1.09||0.264|0.3208|0.218|0.154|0.3565|0.583|1.2484|0.89|0.99|1.27|1.75|1.67|2.2|1.79|1.31|0.8169||1.136|1.136||0.916|0.865|0.86|1.02|0.79|0.5352|0.5799||0.5821|0.4378|0.5343|0.8365|0.7601|0.8368|0.6546|0.6625|0.6064|0.6155|0.6155|0.7602|0.9434|1.18|
2025-07-04 07:08:03|pink_usa_0097|WNARF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:04|pink_usa_0098|AGLNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8802|9.1909|10.2938|10.9831|11.3967|11.9022|11.7643|12.3617|13.7128|13.4187|13.8782|12.9315|13.051|13.9701|14.0419|14.7919|15.0008|16.216|12.7317|13.4722|12.5418|12.95|13.5007|11.77|10.8001|11.7|12.12|11|12.46|13.73|13.58|12.62|15.92|19.25|18.56|17.94|18.8287|17.1|16.1|13.83|13.93|15.43|14|12.9098|13.52|8.66|12|10.055|9.51|8.02|6.2|3.92|4.13|5.5|5.9|4.13|5.28|5.0875|6.66|6.84|6.3|5.36|6.75|7.05|6.5|6.3501|6.6|
2025-07-04 07:08:07|pink_usa_0099|AGLXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|11.7|16.87|15.5|15.76|15.09|15.17|14.93|15.25|15.85|14.99|16.04|16.472|13.56|14.69|13.326|13.54|14.64|12.235|10.91|11.78|11.89|11.22|13.17|13.73|14.065|12.95|15.805|19.52|19.715|18.43|18.68|16.41|15.66|13.97|14|15.258|13.755|12.66|14.0285|9.81|12.02|9.978|9.256|7.85|7.2|4.22|4.28|5.52|5.95|4.135|5.34|5.045|7.3|6.75|6.18|5.638|6.96|8.31|6.9864|6.805|6.58|
2025-07-04 07:08:10|pink_usa_0100|BEPTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.58|0.53|0.65|0.685|0.8|0.665|0.67|0.695|0.905|0.96|0.944|1.25|1.28|1.65|0.915|1.37|1.56|1.45|1.11|1.25|1.22|1.49|1.61|1.31|0.845|0.79|0.785|0.37|0.34|0.44|0.52|0.44|0.6|0.591|0.4571|0.645|0.85|0.98|1.28|1.56|0.9575|1.45|1.345|1.742|1.84|0.5248|1.12|0.98|1.42|1.34|0.9411|0.798|0.89|1.1301|1.1801|1.095|1.07|0.9|0.8654|1.05|1.105|1.13|0.991|0.7342|0.8157|0.86|0.8621|
2025-07-04 07:08:14|pink_usa_0101|VPTOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:15|pink_usa_0102|ELKMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6303|0.6303|0.4135|0.4135||0.1714|0.1412|0.1311|||0.0988|0.1362|0.1412|||0.2975|0.3177||0.3177|0.3328|0.473|0.5|0.4075|0.46|0.53|0.55|0.53|0.61|0.562|0.45|0.4481|0.6932|0.72|0.9549|0.9372|0.806|1.07|1.11|0.9668|0.935|1.02|0.86|1.13|1.28|0.8471|0.8006|1.23|1.02|1.09|1.05|1.17|1.0525|1.135|1.125|1.31|1.89|2.46|
2025-07-04 07:08:18|pink_usa_0103|AGESY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220|236.5|278.5|294|272|288.5|320.5|361|326|398|424|455.5|410.5|354|257|239.5||57|14.1|17.8|30.8|45|37.5|35.2|25|29.5|22.9|29.4|26.9|18.6|15.5|22|16.8|25.02|29.25|33.62|38|40.89|41.14|44.29|40.92|32.9525|35.71|36.105|38.3|41.17|46.71|39.65|38.72|36.225|39.37|39.355|40.12|47.25|49.04|52.25|50.69|55|44.045|48.325|50.33|55.72|59.26|36.49|35.595|40.81|51.7501|60.945|57.67|46.65|50.09|52.07|44.71|36.8|44.2|42.3|40.09|40.575|43.05|46.51|46.69|53.59|47.96|60.346|66.014|
2025-07-04 07:08:21|pink_usa_0104|KBCSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|21|17.39|||9.69|6.1||10.2|11.55|17.08|18.63|18.595|24.78|28.36|30.6|27.15|27.94|28.335|31.43|33.623|31.5|31.97|26.12|23.95|29.26|31.18|33.95|36.64|41.86|42.15|44.7|38.53|38.41|32.5|35.8|32.41|32.6|37.53|23.1|29.445|27.9425|35.55|37.27|38.12|41.24|42.805|37.54|29.32|27.07|32.27|33.28|34.0875|32.37|32.0533|37.21|35.68|39.3015|38.235|47.5|50.18|
2025-07-04 07:08:24|pink_usa_0105|BUDFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117|104|111.53|113.65|117.1|111.75|109.34|98.45|88.24|65.44|83.5979|88.6|93.8|81.45|44.84|49.1|53.95|71.16|63.8|72.69|57.95|60.51|60.97|52.95|45.71|60.34|65.25|55.5|54|64|60.59|58.59|65.92|50.3848|62.059|71.7|
2025-07-04 07:08:27|pink_usa_0106|AVHNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.3|18.11|18.1|18.1|18.1|18.1|14.68|14.68|14.68|13.9|14.11|14.11|15.63|16.1|17|17|17|17|17|17|17|17|17|17|17|17|17|17|17|17|
2025-07-04 07:08:29|pink_usa_0107|GBLBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.65|||9.1575|||9.63|9.9|9.43|10.2|5.99|5.73|8.29|9.945|10.54|11.41|11.26|11.23|10.62|8.5635|6.99|8.5|8.11|8.24|7.538|9.084|7.83|7.55|8.19|6.81|7.55|7.9|
2025-07-04 07:08:32|pink_usa_0108|SIETY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.81|23.2|20.505|19.88|17.15|18.12|18.0901|19.41|18.35|20.05|20.875|22.56|21.6|23.13|23.8025|21.412|22.36|19.94|20.69|22.9|18.7|19.75|23.075|26.125|34.9|22.27|30.7|31.35|33.8725|48.63|59.9254|78.25|90.15|87.3358|73.65|68.97|95.425|97.119|93.55|83.5|94.79|107.04|102.35|106.33|107.43|92.93|100|
2025-07-04 07:08:34|pink_usa_0109|UCBJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|22.1|23.45|28.16|29.15|31.7|27|30.33|36.74|40.28|42.32|43.75|39.22|37.64|36.85|39.15|44.15|39.1|35.65|40.62|32.03|38.61|34.4|35.0799|38.35|41.45|38.05|46.448|39.85|42.5|41.59|35.48|40.3525|34.19|60.05|57.93|51.5475|48.5|53.56|56.67|57.025|57.6|42.715|33.86|38.98|42.58|43.641|43.74|43.03|58.69|73.121|88.14|99.017|99.54|96.505|
2025-07-04 07:08:37|pink_usa_0110|UMICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8575|4.9625|6.9||6.3875|6.8225|6.183|6.0575|6.14|6.0275|6.0275|5.7625|5.6975|5.025|5.3725|6.0825|5.0275|5.2625|5.965|6.1825|7.4|6.8825|6.965|8.7745|10.1125|11.825|13.2|14.24|14.12|9.9|11.1|7.655|9.59|12.15|8.54|11.776|10.62|12.04|13.19|15.015|14.75|10.18|10.71|8.78|7.02|9.04|8.048|7.01|5.64|6.87|5.46|3.77|3.29|2.56|2.7|3.52|
2025-07-04 07:08:40|pink_usa_0111|SVYSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.6857|92.1379|107.1045|139.3761|79.1778|79.1778|99.8551|98.6549|109.443|129.1802|128.1512|137.1791|141.0131|138.4407|143.9275|156.9151|127.2158|130.022|130.4897|131.8929|103.8306|99.2|99.3|97.5|110.08|114.75|120|133.75|146.5547|137.0546|137.18|132.02|125.19|94.35|116.15|98.9|106.9001|114.4134|76.2853|85.34|94|106.3922|125.402|128.988|120.3301|112.6975|101.7|78.91|82.78|97.493|116.06|106.781|117.11|29|25.25|35.2|38.41|32.3|37.99|35.7|
2025-07-04 07:08:43|pink_usa_0112|SOLVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:44|pink_usa_0113|BPOSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.34|19.7|22.327|25.5|24.8|25.115|27.818|27.85|23.73|25.43|26.95|24.73|27.1|23.05|24.66|24.307|29.155|31.15|22.318|16.53|16.96|8|9.7|9.4|10.3|11.87|5.49|6.97|9.66|10.46|9.695|12.85|9.14|8.586|6.92|6.1|5|5.155|5.5325|4.5|5.25|5.2|3.6|3.4|2.52|1.9675|1.55|2.57|
2025-07-04 07:08:46|pink_usa_0114|AFGVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.34|5.15|3.5||3.01|3.13|3.21|3.73|4.17|4.74|4.81|6.3|5.88|5.54|5.16|5.16|5.46|9.35|11.273||7.55|5.83|7.32|9.49|9.96|9.08|9.0301|9.93|7.16|9.4|7.24||8.1|8.13|10.2|6.93|8.2|7.92|9.45|9.26|9.8|9.034|7.66|9.069|6.54|6.5||5.7736|5.65||3.096|2.64||1.42|1.33|1.33|1.33|
2025-07-04 07:08:49|pink_usa_0115|BGAOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|7.9|7.35|7.65|6.32|7.55|6.78|7.65|7.09|5.69|6.3|6.25|5.48|6.06|5.86|5.04|4.49|5.01|5.97|6.16|6.6|7.015|7.27|6.87|7.14|6.86|6.54|6.67|6.005|6.02|5.54|6.245|7.19|6.66|6.25|6.25|4.81|4.75|5.262|5.49|5.67|5.63|5.6775|4.23|4.18|3.95|4.03|4.3|3.93|3.89|3.907|3.74|2.95|2.17|1.86|1.8715|1.475|1.5411|1.835|1.58|1.59|1.51|0.94|1.54|1.88|
2025-07-04 07:08:52|pink_usa_0116|SFNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137||153.6||172.8335||195.2237|191|191||222||177|260.5|289.02|365|330|447.0343|406.0709|461.73|384.57|197.7|181.09|225.55|216.7|208.2485|208.1|226.26|230.88|232|230|229|244.7|237.43|
2025-07-04 07:08:54|pink_usa_0117|CUYTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.34|11.81|11.86|11.92|13.33|14.93|14.14|13.77|14.01|11.3|11.61|11.04|11.59|11.9|13.77|14.04|14.27|14.95|12.51|12.295|12.8|13.13|12.87|13.51|14.12|14.66|17.47|18.37|14.51|13.523|12.8545|13.51|13.75|16.29|14.785|15.08|13.85|13.91|10.411|10.3|6.89|6.86|5.55|6.95|9.09|10.5|11.4|11.502|12.02|13.1506|9.5|10.225|10.8993|
2025-07-04 07:08:57|pink_usa_0118|BCNAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|14.1||||8.94|7.93|7.93|7.93|4.94|7.96|
2025-07-04 07:08:59|pink_usa_0119|IOBCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|10.3|6.1|8.9|11.7|12.4|8.6|9.55|9.6|10.76|11.05|7.35|6.7|6.119|5.12|5.07|6.3|7.5|7.28|8.42|8.05|10.66|11.4816|15.84|16.8557|17.75|24.31|27.62|32.342|36.27|42.4|45.56|50.32|42.8|54.24|56.594|34.4|27.7|21.45|27.65|21.2516|15.55|14.7|16.29|17.51|13.6|8.65|8.64|12.98|15.24|17.71|19.3|23.21|17.18|20.95|15.16|12.9|16.82|17.3|17.5|9.86|12.2|13.5|15|14.875|13.575|12.25|13.4139|
2025-07-04 07:09:02|pink_usa_0120|TLGHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:09|pink_usa_0121|BDORY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.35|7.845|9.2|9.765|8.93|8.965|6.315|6.2652|7.59|4.595|6.57|6.1|6.645|5.045|5.83|5.19|4.475|5.595|6.355|4.455|3.76|3.815|1.995|1.915|2.7|2.425|3.46|3.95|5.385|3.92|5.5|4.785|6.226|3.5575|3.55|5.68|6.86|6.97|5.815|6.6|2.5|3.115|3.03|3.7175|2.825|3.308|2.725|2.565|3.49|3.125|3.99|3.255|3.59|5.18|4.905|5.65|5.53|4.84|5.22|3.91|5.08|3.955|
2025-07-04 07:09:13|pink_usa_0122|JBSAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:14|pink_usa_0123|MRRTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.995|9|8.16|8.951|3.378|4.564|6.315|4.7|5.834|4.192|4.44|2.994|2.898|1.66|1.826|2.715|2.803|2.163|1.241|1.559|1.678|1.522|1.864|1.726|1.59|1.866|1.897|1.999|2.051|2.072|1.747|2.112|1.32|1.378|1.539|1.721|2.65|2.336|1.694|2.434|2.657|2.894|3.019|3.706|4.471|4.072|4.5|2.458|1.981|1.317|1.209|1.473|1.456|2|1.988|2.19|2.57|2.62|3.22|4.24|
2025-07-04 07:09:17|pink_usa_0124|MRVSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|13.35|11.355|14.64|19.26|20.2307|20.71||21.05|19.96|17.61||23.29|23.018|14.89|10.62|12.879|12.265|11.85|12.3|10.97|11.8476|15|13.14|14.7|14.12|12.99|10.25|7.35|5.49|5.96|6.95|8.3|8.95|11.7|13.31|1.86|9.86|8.32|13|7.56|8.5|8.227|11.78|9.96|9.75|9.419|8.75|7.435|6.55|5.88|5.4|4.88|5.07|3.5|4.45|5.1|
2025-07-04 07:09:20|pink_usa_0125|EQUEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.954|2.086|1.82|2.2|1.29|1.402|1.482|1.484|1.174|1.364|1.51|1.39|1.612|1.7|2.07|1.786|1.914|1.908|1.7|2.258|2.24|2.082|1.874|2.248|1.708|1.742|2.17|2.82|3.098|3.22|3.656|3.488|4.3166|3.946|4.322|3.006|2.91|3.7|4.41|4.669|5.096|5.69|3.14|4.25|4.89|4.426|3.915|5.34|4.77|4|5.51|4.22|4.7|5.135|5.43|6.05|6.75|7.15|6.762|5.5|6.6|4.8|5.6|6.95|
2025-07-04 07:09:23|pink_usa_0126|EGIEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.976|8.6|6.4|5.904|7.216|9.392|9.528|8.88|9.696|11.52|12.6|12.72|13.304|11.704|13.2|14.52|14.64|12.776|12.944|13.256|12.792|13.456|12.72|12.376|12.44|11.76|10.048|8.468|8.888|6.328|6.5623|8.16|8.616|9.4|7.776|9.008|8.56|9.188|8.256|9.096|7.088|7.184|8.04|11.2|11.36|11.21|12|7.48|8.35|7.505|8.39|7.28|8.11|7.005|6.67|9.075|8.0875|7.2|7.14|8|9.615|8.18|9.01|8.06|8.16|7.92|6.05|6.78|7.27|
2025-07-04 07:09:27|pink_usa_0127|HYPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5346|13|14.35|14.1|13.3|9.13|5.95|4.76|7.09|5.88|7.26|7.97|8.12|6.89|8.28|7.66|7.23|8.37|7.22|5.98|6.04|7.51|3.6|5.31|7.86|8.4|8.568|7.292|9.16|8.85|10.15|10.789|10.759|7.48|7.175|7.765|6.645|7.57|7.95|8.615|6.19|6.79|5.24|6.46|5.61|7.32|5.9|5|7.95|7.236|8.17|8.42|7.825|9.195|7.325|7.6|6.74|5.19|4.9475|2.65|3.51|4.855|
2025-07-04 07:09:30|pink_usa_0128|COGNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3425|5.2075|6.8775|6.17|5.7|3.16|3.9|1.91|2.519|3.14|3.985|4.56|3.97|4.25|4.04|5.78|5.36|3.9|2.31|2.875|2.24|2.65|2.7|2.738|2.921|0.758|1.2|0.95|0.9135|0.69|0.89|0.53|0.4225|0.5866|0.37|0.467|0.328|0.2874|0.5865|0.44|0.65|0.465|0.35|0.25|0.1943|0.286|0.4699|
2025-07-04 07:09:33|pink_usa_0129|WEGZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6581||1.8817|2.0133|1.8003|2.0666|1.9719|2.375|2.3269|2.1577|1.9423|2.2885|1.4154|3.4615|5.2923|1.3731|1.6423|1.7462|5.9654|2.2192|2.9615|2.7615|2.6577|2.38|2.2145|2.1|2.05|2.415|2.975|4.5|2.5|4.4|6.21|7.325|7.095|6.88|7.77|5.8275|7.26|5.12|5.665|7.13|8.11|7.69|7.365|7.53|7.71|7.62|10.22|8.81|7.91|7.62|
2025-07-04 07:09:35|pink_usa_0130|LZRFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5541|5.183|5.2406|5.4335|4.2933|4.4807|4.2933|4.0695|5.1005|4.3286|4.0726|3.4482|3.1293|1.7899|1.8503|2.5004|3.1958|3.8246|3.1081|4.1512|4.1556|6.2921|6.219|7.7762|6|5.2238|7|8.5238|10.0952|10.2476|12.05|5.2|7.74|10.99|12.98|10.155|12.9|10.96|9.48|11.66|9.75|12.42|10|10|14.02|12.21|13.2|10.69|9.66|8.06|5.27|5.82|7.85|
2025-07-04 07:09:38|pink_usa_0131|USNZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|12.25|5.75|6.09|10.795|13.3|14.6|15.715|13.965|13.17|11.18|12.36|8.4|6.79|5.73|7.4|3.11|5.67|6.33|5.14|3.76|4.81|6.11|4.13|3.62|3.46|1.81|1.59|1.38|0.9685|0.39|0.49|0.615|1.07|1.13|1.37|1.17|2.56|2.63|3.21|1.99|2.07|2.37|2.53|2.25|1.92|2.21|0.9638|1.44|1.73|2.645|2.9|3.645|2.75|2.64|3.055|1.805|1.39|1.35|1.38|1.51|1.25|1.73|2|1.47|1.165|0.9567|0.96|0.885|
2025-07-04 07:09:42|pink_usa_0132|LRENY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:42|pink_usa_0133|BBSEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0535|14.72|12.97|12.14|10|11.07|5.92|6.19|8.44|8.34|9.6|8.19|9.13|8.5865|8.945|8.7|8.86|6.145|6.09|7.13|6.76|8.28|8.2865|9.85|4.73|4.98|4.24|5.82|4.325|4.79|3.866|3.63|5.165|4.78|5.28|6.18|6.54|6.28|6.155|6.91|6.565|5.93|6.42|5.85|7.05|6.42|
2025-07-04 07:09:45|pink_usa_0134|YDUQY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:46|pink_usa_0135|CTPZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:47|pink_usa_0136|LGSXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|12.96|14.55|13.3|12.68|13.55|15.6|17.65|18.49|14.2|14.95|15.14|12|12.22|10.6|10.86|6.7|7.9|8.93|6.69|10.07|8.42|6.27|4.35|5.47|3.11|2.26|2.6|3.22|4.575|4.8|6.49|6.75|7|4.87|4.19|2.9|3.05|4.49|5.6|4.71|4.55|6.7|1.45|1.725|2.65|5.1|3.95|3.3|2.65|2.2|1.85|1.01|1.05|0.8191|0.475|1.93|1.15|1.53|1.1|0.8205|1.338|0.6415|0.726|1.2|
2025-07-04 07:09:50|pink_usa_0137|CYRBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5375|3.7925|3.571|6.7875|13.1475|13.71|11.994|11.8975|14.3375|12.225|9.3885|9.53|6.52|7.91|9.4|7.88|8.82|8.62|8.53|6.87|7.56|6.11|5.39|6.2|5.09|4.05|4.0827|3.16|1.99|1.93|2.69|3.22|3.25|3.22|4.17|2.97|4.76|3.65|4.44|2.71|2.36|3.85|4.39|5.01|5.77|7.38|3.14|4.2|4.45|5.4|4.85|4.69|3.83|2.78|3.36|2.3|3.11|2.47|2.675|4.02|4.3619|4.92|4.59|3.594|4.013|2.79|4.01|4.44|
2025-07-04 07:09:53|pink_usa_0138|IOCJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.725|0.575|0.655|1.09|1.65|2.365|2.52|3|3.88|4.45|4.24|4.45|3.23|4.34|6.6|4.12|4.75|4.05|4.23|3.45|4.25|3.53|3.4|2.83|2.42|1.58|1.15|1.21|1.33|1.14|1.11|1.3|1.77|1.21|1.66|1.61|2.3|1.98|2.84|1.78|1.8|2.06|2.16|1.78|1.5|1.78|0.45|0.84|0.5|0.9496|1.1|0.9|1.05|1.2|0.7|0.83|0.67|0.82|0.7|0.75|0.805|0.9|1.2|0.7|1|0.5592|0.5592|0.55|
2025-07-04 07:09:55|pink_usa_0139|BRMSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:56|pink_usa_0140|SLCJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.104|1.9008|1.7252|1.9318|2.0661|2.2521|1.9628|1.9112|1.655|1.8492|1.7211|1.5083|1.7711|1.405|1.0826|1.0434|1.1116|0.9545|0.843|0.9298|0.905|0.8988|0.9215|1.1674|1.2758|1.5847|1.5806|2.2727|2.7893|2.9112|2.3182|2.438|1.9504|1.8926|2.4174|1.5289|1.8223|2.0868|2.3264|3.1033|4.0909|3.3202|3.1529|4.575|3.9091|4.1273|4.0818|3.7682|4.085|3.95|4.045|3.92|3.315|3.13|3.11|3.304|3.22|
2025-07-04 07:09:59|pink_usa_0141|RADLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.842|4.208|3.492|3.66|4.33|5.038|5.6|4.6|3.43|4.106|3|3.614|3.886|4.5|5.24|3.956|4.076|7.0638|4.96|4.34|4.33|4.7339|4.24|4.45|3.7|4.31|4.48|4.765|5.95|4.56|6.7|5.36|4.75|4.9|3.65|3.495|2.74|
2025-07-04 07:10:02|pink_usa_0142|HKXCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|7.65|9.9|15.57|18.54|17.8|16.7|15.64|18.05|22.76|21.1|21.09|15.95|16|17.1|13.7625|15.28|17.1|17.16|14.92|16.87|16.87|14.69|18.67|22.455|22.315|23.57|35.22|23.64|25.95|24.12|23.81|26.65|23.055|25.58|25.85|27.85|30.456|35.025|30.275|28.25|29.14|35.02|35.145|29.51|32.6|27.71|40.85|47.892|53.85|60.27|60.74|62.36|58.91|48.65|50.06|36.82|45.2|41.73|38.57|37.25|32.89|30.44|32.37|28.69|39.08|47.67|53.34|
2025-07-04 07:10:05|pink_usa_0143|NDVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.75|1.97|3.22|4.16|4|3.9|3.22|3.65|3.74|3.62|2.98|1.84|1.57|2.27|2.23|2.79|3.12|3.27|2.82|3.13|2.53|1.97|2.29|2.47|2.22|2.33|2.54|2.03|1.94|1.9|1.95|2.58|2.17|2.58|2.59|2.93|2.85|2.94|2.87|2.7|2.59|3.25|3.135|2.58|2.784|1.9975|2.35|2.54|2.29|2.58|2.55|1.99|1.92|1.99|1.87|1.66|1.3905|1.3315|1.18|0.9776|0.77|0.6075|0.505|0.41|0.39|0.35|0.32|
2025-07-04 07:10:09|pink_usa_0144|CRBJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|33.105|24.01|28.77|25.8537|21.5|29.85|21.23|26.83|28.9|33|27.775|36.87|31.89|34.12|37.51|42.77|43.59|41.98|48.4|37.536|38.58|45.5|39.59|45.66|41.989|34.31|42.7675|45.7801|42|42.52|44.15|45.837|43.38|42.57|34.21|31.825|34.9|30|28.9|35.7|32.8|
2025-07-04 07:10:11|pink_usa_0145|ANPDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|20.92|30.55|31.09|37.66|38.68|48.56|42.9|42.9|57.89||70.48|59.35||66.64|72.0428|69.75|75.76|103.5|114.088|123.75|132.25|117.67|119.58|165.85|173.51|203.42|224.18|181.72|219.16|256.56|384.5|404.68|613.34|459.36|374.18|316.59|307.77|282.65|343.68|361.54|261.21|271.12|233.2|262.79|242.11|296.86|257.293|281.284|298.454|
2025-07-04 07:10:14|pink_usa_0146|GELYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|8.97|10.7|6.76|9.12|9.27|7.45|7.42|4.34|4.31|7.32|7.02|6.91|9.44|10.02|8.77|10.73|9.676|7.592|6.978|7.68|6.5|10.022|10.06|8.66|10.84|8.725|10.6637|18.33|18.41|29.4|41.35|58.75|65.98|70.22|53.31|36.28|35.42|35.965|33.55|33.65|38.2|27.095|31.568|41.55|62.66|57.73|65.36|62.51|53.8|30.54|47.52|32.71|30.25|24.475|24.08|24.62|20.13|22.61|22.8|23.22|39.74|46.01|43.57|
2025-07-04 07:10:17|pink_usa_0147|HRELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:10:18|pink_usa_0148|GXYEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0699|0.13|0.14||0.515|0.39|0.425|0.57|0.93|1.07|1.5|1.93|1.72|1.78|2.7|2.54|3.17|3.85|4.27|5.7|6.96|9|8.6|7.35|5.82|5.4|4.6399|4.32|2.59|3.18|3.7485|3.07|3.66|4.3|5.4276|6.28|6.85|7.985|8.9|7.98|6.56|6.165|6.85|6.525|6.07|7.23|5.4275|6.97|6.76|7.374|9.28|8.14|5.05|4.985|5.85|5.26|5.94|6.728|6.48|6.52|6.05|5.4316|5.0305|4.962|4.82|4.3|4.0261|4.18|
2025-07-04 07:10:22|pink_usa_0149|GXYYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.91|31.2|33.4|31.7901|32.14|36.74|28.92|33.31|33.04|36.61|45|39.4|24.8|26.4|29.85|30.74|30.3|33.7899|33.25|32.31|30.71|27.06|25.04|23.31|24.49|21.73|20.6325|21.92|
2025-07-04 07:10:24|pink_usa_0150|KSFTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.665|0.53|0.505|0.42|0.49|||0.685||1.63|2.43|2.58|3.58|2.92|2.41|1.92|2.65|3.8|2.08|2.32|1.9|1.97|2.48|1.95|2.7|2.75|2.3|3.02|3.27|3.1|1.865|1.58|2.56|2.21|2.27|2.3|3.224|4.74|4.93|5.378|6.625|6.52|3.97|4.162|3.04|3.782|2.7671|3.191|3.32|3.32|3.32|3.75|2.5824|3.351|3.351|4.07|4.2|4.55|
2025-07-04 07:10:27|pink_usa_0151|CPCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.125|7.375|9|8.68|8.875|7.25|6.75|4.35|6.25|7.5|7.375|6.95|6.75|6.45|6.75|8.35|9.3|10.05|9.25|8.35|9.5|9.3|9.15|8.8|8.85|9.1|8.9|10.4|11.95|12.55|12.55|13.8|12.94|9.7|9.95|8.35|5.65|5.22|6.76|7.92|9.35|10.66|9.72|13.47|13.88|12.05|11.68|8.02|8.55|9.02|7.99|8.03|9.26|8.53|8.67|9.78|10.51|9.22|9.31|9.13|10.795|11.465|12.28|9.39|8.62|8.64|7.415|7.09|6.528|7.25|7.65|7.47|7.83|8.63|7.751|7.43|7.014|8.58|7.41|6.22|7.23|5.256|4.8|3.55|4.66|4.7|4.3|4.16|4.066|4.81|5.415|5.35|5.71|4.82|5.144|5.08|5.19|5.66|5.05|5.26|6.25|6.9|6.8|
2025-07-04 07:10:31|pink_usa_0152|WHGLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.12|17.32|19.74|20.38|22.9|21.93|15.72|14.15|15.34|21.84|20.2|17.4425|20.69|19.4725|17.28|16.493|16.605|18.34|17.975|14.07|12.96|12.4|15.3|13.175|11.79|11.435|10.84|10.49|12.85|13.55|13.07|15.91|15.36|17.84|19.29|
2025-07-04 07:10:33|pink_usa_0153|WHGRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.71|0.54|0.5579|0.751|0.75|0.8|0.78|0.7695|0.98|1|1.12|1.19|0.88|0.69|0.75|1.0767|0.92|0.9|0.99|0.98|0.9|0.81|0.68|0.8783|0.885|0.6844|0.6395|0.63|0.72|0.6845|0.575|0.5713|0.5329|0.524|0.63|0.6|0.6554|0.735|0.8053|0.8292|0.958|
2025-07-04 07:10:36|pink_usa_0154|GGDVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.5|33.4|31|33.45|36.1|38.49|39|43.43|41.41|44|49.02|47.45|56.95|58.76|65.69|62.25|70.33|71.35|70.93|65.85|70.77|77.28|65.434|73.9|67.7|71.525|66.9|77.8|80.81|84.95|93.22|97.45|101.25|104.5|105.25|92.1|90.05|82.14|82.5|92.5|72.23|67.28|62.09|69.215|53.15|44.05|49.79|50.9957|43.09|37.5|36.25|29.68|29.35|29.965|36.18|39.135|42|
2025-07-04 07:10:39|pink_usa_0155|TTNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.87|1.2|2.25|3.1|4.1|4.1|4.14|4.05|5.02|6.35|6.25|6.21|3.54|4.74|6.85|5.83|8.77|9.28|12.42|12.45|13.1|12.83|13.75|14.977|14.38|16.56|17.13|17|18.25|19.71|19.75|19.89|18.815|18.19|20.35|23.32|26.427|30.07|28.72|28.375|31.56|25.92|33.66|36.92|35|40.47|31.16|49.74|65.218|68.51|84.6|87.615|101.8|97.58|84.15|54.78|56.31|57.36|54.52|55.66|50.14|59.535|65.92|58.85|69.6|66.2|62.03|55.698|
2025-07-04 07:10:42|pink_usa_0156|CJRCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.865|0.9|0.9|1.07|1.21|1.1|1.2|1.3|1.08|1.11|0.955|0.12|0.68|0.7686|0.7535|0.6125|0.5028|0.5579|0.3886|0.2163|0.1953|0.1701|0.1701|0.1808|0.2083|0.1955|0.1955|
2025-07-04 07:10:44|pink_usa_0157|CARCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|||18.08|||16.32|16.74|19.94|21.68|22.4||21.33|19.51|16.26|17.98|14.7|9.44|8.99|10|12.25|13.14|16.22|17.64|17.64||30.56|31.94|33.75||26.87|29.66|29.57|36.45|33.34|37.45|39.65|32.5|32.84|29.48|30.72|22.45|25.02|19.03|19.18|14.36|15.29|12.4|8.25|6.365|5.07|5.26|6.08|5.85|7.294|6.008|
2025-07-04 07:10:46|pink_usa_0158|SMSOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.88|1.65|1.91|1.98|2.33|2.36|2.95|2.81|2.96|2.93|3.33|3.0096|3.48|3.46|3.24|2.94|3.22|2.75|3.13|2.83|3.56|3.98|4.16|4.51|4.34|3.65|3.735|2.791|3.18|2.18|2.12|2.24|0.665|0.95|1.05|1.7|2.2|2.08|1.86|2.03|2.11|1.96|2.64|2.5553|3.12|2.804|3.34|3.2|3.9|3.04|2.3|2.555|2.715|1.75|
2025-07-04 07:10:49|pink_usa_0159|SMSEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|12.1|12.5|14.79|15.63|16.28|16|15.55|17.29|17.36|16.53|14.95|16.74|13.8125|16.15|14.24|18.14|20.2|20.4601|23.07|22.67|18|18.77|13.35|15.4|10.89|11.2|11.74|4.47|5.005|4.985|8.4|9.62|10.07|10.15|9.73|11.12|10.38|13.35|13.08|15.045|14.01|16.335|15.97|19.066|15.59|13.21|13.865|11.76|8.72|
2025-07-04 07:10:51|pink_usa_0160|SWPFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.54|3.65|3.05|2.84|2.47|2.65|2.99||2.94|3.2|3.18|2.91|2.92|2.65|2.6|2.85|2.78|2.9805|3.45||3.15|3.2|3.78|3.9|3.6762|4.12|4.24|3|3.15|2.5645|2.45|2.59|2.87|2.01|3|2.54|2.34|2.68|2.39|2.22|1.99|2.5|2.45|1.97|1.93|2.07|1.6355|1.8|2.02|2.205|2.32|
2025-07-04 07:10:54|pink_usa_0161|HLDCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5395|2.1091|1.9859|2.7249|3.2329|3.6126|3.7461|3.1508|3.5408|3.4843|3.4125|3.12|2.5196|2.3554|2.9763|2.7813|3.5049|3.6588|3.4895|3.2852|3.4828|3.2119|3.1949|3.7193|4.1664|4.1291|4.3216|4.6718|4.0537|4.2005|4.1527|3.9782|4.4966|3.982|4.7032|4.6777|5.4545|5.2562|5.2975|5.0091|4.5545|4.5182|5.6909|5.28|4.69|4.8|3.85|3.99|3.76|3.91|4.31|4.86|3.89|4.33|4.1|3.68|3.05|3.54|3.43|2.88|2.45|3.11|2.88|2.62|3.16|3|2.84|3.55|
2025-07-04 07:10:58|pink_usa_0162|HLDVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5805|2.2579|2.145|2.9353|3.5562|3.9513|4.0642|3.3586|3.8949|3.8836|3.7538|3.4094|2.6925|2.5909|3.2909|3.0086|3.8666|4.0191|3.7933|4.0844|4.18|3.8863|3.8344|4.4703|5.0714|4.9136|5.2442|5.719|4.9917|4.9157|4.9752|4.9455|5.4818|4.8727|5.6091|5.1836|6.0636|5.7636|5.9182|4.8927|4.6|4.4818|5.1182|5.426|4.954|4.8869|4.17|3.8344|3.68|3.93|4.28|4.79|4.15|4.11|4.2|3.835|2.83|3.4353|3.33|3.07|2.438|2.975|2.78|2.915|2.97|3|2.9|3.15|
2025-07-04 07:11:01|pink_usa_0163|CRHKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4372|2.9789|2.6031|3.8039|4.3538|6.5536|6.5903|6.5445|7.9102|7.3602|7.0394|7.5069|6.7461|6.462|7.0302|5.1787|6.1503|6.5536|5.802|5.4812|5.9212|6.0431|4.6013|5.0412|4.6746|3.8313|3.3731|6.2145|6.1412|3.725|3.5197|4.033|4.4|3.8|4.91|5.21|5.41|6.8|8.56|9.56|7.84|6.75|7.6682|8.76|11.04|10.87|7.91|11.47|12.95|16.68|15.66|18.95|14.02|16.0835|12.06|14.76|13.55|14.43|15.7|12.74|10.7|8.8196|9.75|7.0772|6.05|6.45|7.27|6.44|
2025-07-04 07:11:04|pink_usa_0164|YUEIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|10.2|9.75|11.15|13.69|14.34|17.65|15.62|18.65|17.73|15.52|16.08|12.19|14.95|17.75|15.47|16.94|15.98|16.19|12.69|14.06|16.26|15.2|16.06|15.15|17.653|17.58|17.095|18.624|16.3|17.62|18.75|20.8|18.96|18.5375|20.36|18.9|18.97|21.454|14.01|13.34|15.77|17.18|13.6395|13.25|14.95|7.505|7.5225|8|10.47|12.59|11.825|10.55|8.1|7.77|6.85|6.9|7.305|6.805|6.5425|6.18|5.96|6.985|9.25|9.97|11.2|8.08|7.1|
2025-07-04 07:11:07|pink_usa_0165|BCAUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:11:08|pink_usa_0166|SHALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|22.25|23.25|32.72|29.45|38|36.25|36.52|46.45|55.01|51.3|48.95|37.88|34.35|47.1|38|39.08|38.95|45.13|34.955|32.29|38.47|31.94|30.905|30.65|27.41|27.19|29.07|18.44|19.58|21.38|20.36|21.44|20.67|25.51|33.8|36.4|41.05|46.19|38.36|29.24|25.34|27.85|25.64|20.47|21.57|17.62|17.34|16.17|18.77|21.27|19.67|15.3|16.14|15.5325|16.05|15.75|15.375|19.51|14.4514|13.6|12.65|12.356|13.9|13.9|12.5|12.15|10.76|
2025-07-04 07:11:10|pink_usa_0167|SJMHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17|4.95|2.89|2.64|2.79|2.42|2.85|3.1|3.25|4.11|3.7|3.62|3.72|5.39|4.23|3.54|4.82|4.29|4.034|4.54|3.02|4.72|4.73|4.54|5.11|4.29|2.55|2.45|1.9|1.77|1.58|2.21|1.87|1.63|1.49|1.15|1.16|1.35|1.3055|1.26|1.11|1.29|
2025-07-04 07:11:13|pink_usa_0168|CJEWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|15.48|11.36|13.35|15.67|14.38|14.91|12.9|13.15|10.57|10.82|8.41|6.41|6.39|7.26|7.49|7.484|9.55|10.562|11.89|10.5325|11.41|11.36|10.14|8.15|10.01|10.19|8.43|9.492|7.37|9.24|13.04|12.535|15.21|22.28|18.63|18.045|18.05|18.14|19.67|20.155|20.2|19|14.65|14.264|15.89|10.95|10.25|8.8072|11.01|15.62|
2025-07-04 07:11:15|pink_usa_0169|HUABF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.64|0.6467|0.66|0.57|0.4135|0.4931|0.4129|0.3665|0.36|0.341|0.44|0.85|1.5|1.1|2.25|1.95|2.3052|0.6004|0.5289|0.48|0.5421|0.554|0.37|0.38|0.2707|0.2507|0.2856|0.255|0.255|0.2302|0.3738|
2025-07-04 07:11:18|pink_usa_0170|HUIHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.25|48.75|52.13|53.23|63.01|62.92|76.91|76.38|75.25|53.49|39.7|26.51|32.17|23.02|27.73|25.68|20.95|22.21|21.05|27.93|22.68|27.58|40.3855|40.76|39.2|31.97|16.36|17.44|19.2|18.33|19.57|21.5|30.22|33.055|29.86|37.37|35.75||23.85|21.09|21.01|20.48|19.46|17.655|17.72|19.26|42.75|73.588|48.83|95.6|119.5|127.275|28.74|26.42|25.46|28.5|24.64|20.28|||14.6|14.6|14.6|14.6|14.6|14.6|
2025-07-04 07:11:20|pink_usa_0171|CMHHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6397|20.8223|26.3402|23.085|25.3407|27.3119|29.1512|26.9718|16.6231|20.51|23.439|20.2046|21.5858|22.148|23.4806|19.2745|23.8832|24.8132|23.2169|21.794|23.3626|23.0919|30.9766|29.5746|22.2521|18.9622|19.1752|17.7996|19.8298|16.8105|18.9136|19.0524|20.8223|17.3727|15.589|15.5612|13.3263|13.3887|14.2286|11.7646|11.7337|11.8846|7.3589|9.7596|8.1238|9.7724|13.0717|11.7722|14.1794|15.5238|15.1884|14.7583|10.3722|12.8479|13.831|13.365||13.19|12.11|14.76|14.76|16.7|16.7|17.2|
2025-07-04 07:11:23|pink_usa_0172|CSPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9792||0.9115|4.1927|5.5208|3.6719|3.8646|5.05|3.95|4.75|5.89|4.78|4.19|4.69|3.91|3.65|4.33|3.81|3.45|2.88|3.5|3.13|3.16|2.84|2.4|2.59|4.13|
2025-07-04 07:11:25|pink_usa_0173|BYDIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.355|0.385|0.65|0.59|0.81|0.86|0.52|0.535|0.53|0.68|0.48|0.275|0.285|0.34|0.27|0.2|0.235|0.365|0.55|0.453|0.551|0.57|0.81|1.095|0.92|1.08|1.34|0.6|0.5|0.5901|0.54|0.8741|0.75|1.25|2.06|3.05|1.9003|2|1.35|1.08|1.21|1.23|1.38|1.51|1.95|1.56|2.2948|5.12|5.12|5.425|6.59|3.595|3.42|2.15|3.37|2.77|3.05|2.93|2.982|4.3808|4.4195|3.76|4.5047|4|4.75|5.2994|3.8964|
2025-07-04 07:11:28|pink_usa_0174|WRFRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|6.7|6.3005|7.41|5.95|5.48|5.8|3.88|4.2014|4|5.2|5.6|6.1|4.77|5.369|4.9|4.471|4.7|5.6925|5.6725|5.24|3.69|3.1|3.31|2.64|3.52|2.4|2.7875|2.85|
2025-07-04 07:11:30|pink_usa_0175|XYIGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|9|12.19|14.25|15.6|17.61|21.75|16.33|11.71|12.8|9.87|12.3275|10.52|8.75|11.48|12.78|15.11|18.4|16.41|18.34|18.82|20.07|24.64|30.26|23.31|26.02|20.677|22.071|21.13|22.6|27.31|21.415|24.1|37.46|51.77|66.05|84.375|79.36|48.7|49.49|46.06|30.78|37.49|35.45|31.45|25.06|21.56|20.615|21.91|20.91|20.42|19.87|20.035|
2025-07-04 07:11:33|pink_usa_0176|SITIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0965|11|11|10.4|11.9|9|10.75|14|19.84|31.58|39.99|45.73|39.91|39.49|30.44|18.925|23.28|21.05|18.3|16.49|17.35|18.34|28.25|28|23.9|25.02|32.78|
2025-07-04 07:11:35|pink_usa_0177|PXGYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.885|||1.03|0.92|1.04|1.11|0.95|0.8|0.73|0.57|0.7|0.65|0.525|0.445|0.472|0.45|0.47|0.3|0.45|0.36|0.48|0.485|0.35|0.47|0.6|0.8725|1.055|1.155|1.19|0.7318|0.77|0.84|0.8218|0.8752|0.8497|0.7921|0.705|0.74|0.78|0.7622|0.6673|0.6536|0.5882|0.7327|
2025-07-04 07:11:38|pink_usa_0178|CTVIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|0.175|0.16|0.225|0.195|0.265|0.27|0.22|0.235|0.215|0.213|0.15|0.165|0.14|0.185|0.18|0.16|0.205|0.185|0.18|0.18|0.2072|0.19|0.1801|0.31|0.341|0.305|0.471|0.36|0.39|0.355|0.26|0.285|0.26|0.285|0.2851|0.35|0.335|0.4|0.38|0.31|0.26|0.27|0.2|0.165|0.14|0.13|0.125|0.1368|0.138|0.17|0.1599|0.1355|0.2062|0.1843|0.175|0.169|0.209|0.1967|0.2005|0.193|0.1665|0.1686|0.1489|0.1287|0.1287|0.131|0.0918|
2025-07-04 07:11:41|pink_usa_0179|XNYIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.59||1.29|1.4|3.25|1.72|2.04|2.05|1.73|1.72|1.6|1.13|1.02|1.06|1.09|0.777|0.5522|0.8133|0.54|0.4133|0.388|0.3863|0.303|
2025-07-04 07:11:43|pink_usa_0180|CEBTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.105|0.1|0.1|0.1|0.13|0.14|0.12|0.12|0.085|0.095|0.1|0.1|0.095|0.095|0.095|0.09|0.095|0.09|0.1166|0.111|0.16|0.127|0.1|0.16|0.145|0.15|0.17|0.1873|0.265|0.2473|0.205|0.22|0.2192|0.2373|0.205|0.201|0.2|0.2107|0.21|0.21|0.21|0.212|0.2|0.2|0.2|0.19|0.2|0.19|0.17|0.175|0.1197|0.15|0.15|0.1625|0.1313|0.135|0.135|0.135|0.135|0.115|0.115|0.0597|0.0597|0.018|
2025-07-04 07:11:46|pink_usa_0181|LKFLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|||2.9||2.58|3.65|3.7|3.3|2.83|3.09|3.5|3.05|2.96|2.5|2.02|2.25|2.21|2.43|2.58|3.11|3.16|3.5|4.21|3.48|4|3.4|2.72|3.3|3.18|2.6|2.7|1.93|1.94|0.9|2.44|2.86|2.94|2.84|2.62|2.37|2.225|2.4|2.9|3.24|2.91|2.52|2.605|2.5901|2.135|1.942|1.68|2.05|2.27|
2025-07-04 07:11:49|pink_usa_0182|UNEGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1227|0.1135|0.1013|0.0859|0.1043|0.0982|0.089|0.0829|0.0859|0.0872|0.0859|0.0835|0.0835|0.0835|0.1013|0.0614|0.0663|0.0313|0.0307|0.041|0.03|0.049|0.039|0.041|0.078|0.088|0.088|0.22|0.165|0.2|0.2|0.191|0.187|0.15|0.1748|0.1369|0.1802|0.1835|0.1613|0.1317|0.0615|0.1053|0.1159|0.116|0.0982|0.0855|0.1216|0.1297|0.0969|0.0828|0.0729|0.04|0.0407|0.0407|0.035|
2025-07-04 07:11:51|pink_usa_0183|LMPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|2.15|2.72|4.73|8.52|13.25|7.75|7.79|7.32|8.02|6.45|6|3.59|3.1|4.77|4.22|4.23|6.29|8.06|5.83|6.34|6.68|5.43|5.43|5.68|5.53|4.96|7.075|5.89|5.79|6.708|6.97|9.14|7.6|7.84|8.91|13.61|11.43|10.49|10.115|9.77|8.21|8.74|6.43|5.65|7.93|6.33|5.48|6.99|8.26|9.26|8.8|9.44|7.17|5.445|4.33|3.305|4.32|4.2|3.415|3.1|2.84|3.03|3|2.578|2.85|2.58|2.51|
2025-07-04 07:11:54|pink_usa_0184|CESTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.55|3.28|3.5|3.5|3.5|
2025-07-04 07:11:56|pink_usa_0185|DFIHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|15.5|15.5|||15.85||16.4825|19.05|20.05|21.75|22.65|21.85|25.95|25.25|22.15|22|27.45|30.05|29.5|32.65|35.3|39.8|44.2|41.45|43.17|42.5|45.9|53.1|52|55.7|54.46|59.5|62.38|49.6|47.43|48.41|52.93|48.46|44.96|45.8965|42.861|30.49|29.29|30.25|32.51|36.01|36.23|45.05|39.87|38.19|39.38|40.33|43.83|44.98|44.23|38.28|36.37|34.331|28.69|18.86|22.5|19.4093|20.38|22.29|21.18|17.29|14.04|12.435|14.45|12.28|14.5|14.12|13.43|12.9|10.6|9.96|9.08|9.3|12.53|11.09|13.46|
2025-07-04 07:12:00|pink_usa_0186|DFILF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4|4.35|5.5687|5.9363|5.9|6.55|7|7.8062|8.62|7.5|8.85|8.47|9.2|10.36|10.35|11.08|11.35|12.24|11.8|9.96|9.34|9.69|10.232|9.66|8.97|9.16|8.57|6.3299|5.79|5.95|6.09|7.31|7.1|8.9|7.958||8.12|8.08|8.4|9.29|9|8.2258|7.6084|7|5.93|4|4.76|3.83|4.13|4.45|4.21|3.52|2.8|2.71|2.95|2.77|2.78|2.86|2.8599|2.31|2.59|2.04|1.88|1.85|2.18|2.65|2.467|
2025-07-04 07:12:03|pink_usa_0187|KCKSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.82|0.875|0.855|0.9|1.03|0.996|0.86|0.786|0.74|0.73|0.74|0.73|0.76|0.855|0.825|0.86|0.8593|0.84|0.84|0.68|0.69|0.6298|0.6199|0.6|0.37|0.4489|0.35|0.365|0.43|0.504|0.48|0.44|0.3428|0.35|0.27|0.27|0.36|0.32|0.266|0.215|0.2475|0.33|0.33|0.2602|0.2602|0.3007|
2025-07-04 07:12:05|pink_usa_0188|PYHOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.012|0.01|0.01|0.0225|0.025|0.0295|0.0315|0.031|0.0255|0.0325|0.035|0.0363|0.0285|0.0295|0.04|0.042|0.0555|0.076|0.087|0.102|0.107|0.125|0.145|0.125|0.107|0.087|0.1072|0.122|0.1|0.11|0.12|0.125|0.116|0.126|0.124|0.159|0.137|0.1251|0.1351|0.145|0.124|0.13|0.13|0.1378|0.1328|0.135|0.15|0.15|0.1344|0.11|0.11|0.1146|0.1005|0.1023|0.0979|0.081|0.0875|0.07|0.0742|0.0783|0.0766|0.0669|0.0728|0.0728|0.0608|0.032|0.06|0.0659|
2025-07-04 07:12:08|pink_usa_0189|CWPWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.14|0.105|0.12|0.13|0.09|0.1|0.1|0.101|0.09|0.05|0.039|0.046|0.031|0.02|0.035|0.0391|0.03|0.03|0.07|0.095|0.08|0.08|0.0515|0.06|0.0782|0.06|0.051|0.052|0.05|0.055|0.049|0.0501|0.041|0.044|0.0402|0.0486|0.044|0.04|0.0385|0.0513|0.048|0.047|0.044|0.03|0.037|0.0456|0.058|0.065|0.074|0.1012|0.1085|0.0915|0.0914|0.0857|0.0825|0.0925|0.0831|0.08|0.0853|0.0819|0.08|0.0695|0.05|0.1|0.0501|
2025-07-04 07:12:13|pink_usa_0190|AMVGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:12:14|pink_usa_0191|ASEJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0367|0.0667|0.1|0.16|0.25|0.2333|0.2467|0.2233|0.23|0.2333|0.1333|0.0933|0.1|0.18|0.1667|0.18|0.17|0.3933|0.49|0.6333|0.8267|0.8867|1.0333|0.94|0.9467|0.76|1.15|0.82|0.83|0.81|0.7|0.68|0.459|0.52|0.52|0.485|0.425|0.44|0.4|0.38|0.37|0.445|0.4|0.335|0.36|0.4|0.265|0.265|0.22|0.27|0.28|0.275|0.3|0.2888|0.235|0.2875|0.24|0.3197|0.2979|0.26|0.2601|0.2601|0.2779|0.2779|0.2627|0.2767|0.235|
2025-07-04 07:12:18|pink_usa_0192|RNHEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1964|2.1964|2.0054|1.7285|1.6712|1.5948|1.8383|1.442|0.9492|1.0218|0.3629|0.3342|0.848|0.573|0.573|0.5119|0.4775|0.5634|0.4106|0.4106|0.37|0.4|0.9|0.5|0.44|0.362|0.2|0.246|0.24|0.25|0.2375|0.22|0.2569|0.21|0.18|0.27|0.31|0.3906|0.2935|0.339|0.301|0.204|0.2|0.25|0.231|0.3|0.2681|0.2357|0.261|0.2876|0.1678|0.0713|0.05|0.025|0.025|0.0875|0.0004|0.0004|0.0004|0.0001|0.0001|0.0001|0.0001|
2025-07-04 07:12:20|pink_usa_0193|PLTYF|price|0.23004694835681|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|10.1|10.1|10.07|10.28|9|9|6.7|9|5.55|5.55|9.9|6.45|6.25|6|6|6.5|5.7|5.25|7|6.5|10||7.8|7.8|9.5|9||11|4.5|7|4.2|4.2|4|12|10.3|6|3.75|3.95|4.5|2.5001|5.5|9.9|5.35|7|6|6|4.5|5.9|3.5001||2.1|2.1|1|1||0.0155|0.03|0.02|0.02|0.02|0.02|0.02|0.02|
2025-07-04 07:12:24|pink_usa_0194|IDCBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.812|13.404|15.8|16.16|15.22|15.3|15.08|14.944|16.34|15.1|10.8|12.22|12.91|11.44|11.44|14.42|14.06|12.12|14.32|13.61|11.86|12.76|12.76|13.79|14.283|16.4|11.41|12.25|11.03|11|12.735|11.63|13.34|13.195|14.74|15.88|16.54|14.855|14.56|14|14.89|14.75|13.36|15.2|12.93|12.22|10.61|12.6|14.07|11.88|10.77|11.2795|11.84|11.63|9.76|9.75|10.6|10.5|9.69|9.4|10.015|11.617|11.09|13.3|14.53|16.31|
2025-07-04 07:12:27|pink_usa_0195|CICHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.24|9.5|15.584|16.76|16.744|15.976|16.084|17.376|17.4|18.14|16.47|14.09|14|15.66|13.13|13.35|16.16|15.94|14|16.08|15.18|12.7|14.96|14.8|16.37|16.81|17.72|13.8|13.85|12.67|12.82|15.25|14.36|16.55|15.61|17.1|18.165|20.12|18.315|17.49|16.25|17.3|16.15|15.21|17.2205|15.48|16.03|13.47|15.16|16.72|15.725|13.81|13.75|14.53|14.43|11.92|12.1|12.738|12.84|11.29|11.59|12.1|14.72|14.18|16.8|17.73|20.46|
2025-07-04 07:12:30|pink_usa_0196|BACHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|11.43|13.43|13.25|13.35|13.05|13|13.14|13.67|12.19|8.3|9.23|10.23|9.12|9.45|11.08|11.4|10.12|11.91|11.53|9.85|11.16|11.75|13.96|14.449|16.79|10.63|11.16|10.25|9.73|11.54|10.8045|12.61|12.2|12.445|12.045|13.475|12.6|11.14|10.445|11.305|10.43|9.63|10.57|9.13|9.39|7.71|8.23|9.43|8.99|8.67|8.75|9.8|9.88|8.24|8.75|9.5425|9.96|8.63|9.03|10.325|12.33|11.92|12.24|14.67|14.411|
2025-07-04 07:12:33|pink_usa_0197|ACGBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.32|13.34|10.55|10.99|11.67|9.53|9.2|12.08|12.23|10.22|12.08|12.15|9.83|11.08|11.52|12.25|12.42|13.08|9.67|10.44|8.97|8.905|10.78|9.85|11.6|11.78|11.53|11.74|14.4418|11.695|11.88|10.93|11.86|10.35|9.88|11.01|8.96|10.076|8.065|9.05|10.48|8.68|8.25|8.57|9.28|9.355|7.79|8.53|9.195|9.5|9.05|9.53|10.46|10.56|11.465|14.28|15.74|18.435|
2025-07-04 07:12:36|pink_usa_0198|BKFCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4313|0.5994|0.5951|0.7245|1.0178|1.104|0.9401|0.9488|1|0.8818|0.9091|0.8909|0.645|0.67|0.8|0.65|0.65|0.74|0.725|0.62|0.73|0.675|0.6|0.71|0.72|0.83|0.8|1.07|0.665|0.67|0.6|0.54|0.75|0.68|0.71|0.8|0.72|0.76|0.72|0.79|0.77|0.74|0.85|0.75|0.66|0.73|0.65|0.58|0.5|0.51|0.58|0.94|0.5925|0.57|0.7004|0.6507|0.58|0.5437|0.6072|0.6483|0.5768|0.6|0.65|0.71|0.68|0.79|0.88|0.898|
2025-07-04 07:12:39|pink_usa_0199|BCMXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2273|24.9|24.7727|24.2273|22.7273|24.1364|21.3364|19.15||18.74|17.7875|19.71|17.99|19.35||18.67|19.15|17.33|17.7|18.25|23.01|21.17|26.4|17.98|18|16.19|15.58|20.45|17.75|19|18.81||17.9|20.14|19.46|17.65||19.95|20.26|16.6|17.9|15.7|15.81|12|13.11|15.01|16.7535|14.7|14.885|17.35|17.47|14.2|13.41|16.466|16.275|14.0117|14.51|16.2209|18.47|16.51|20.04|21.35|20.15|
2025-07-04 07:12:42|pink_usa_0200|CILJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|3|3.27|3.55|4.34|5.1|4.76|4.55|3.8633|4.05|3.5|3.22|2.305|2.448|2.5967|2.46|2.8953|3.09|3.02|2.32|2.65|3|2.691|2.75|2.85|3.85|5.3|4.66|3.71|3.73|2.27|2.04|2.55|2.49|3.13|3.01|2.93|3.2|3.06|2.57|2.104|1.951|2.67|2.4|2.5|2.61|1.9299|2.14|2.32|2.195|2.19|2|1.56|1.62|1.4801|1.78|1.34|1.665|1.61|1.79|1.5|1.25|1.27|1.45|1.42|1.88|2.175|2.42|
2025-07-04 07:12:45|pink_usa_0201|CHPXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:12:46|pink_usa_0202|PNGAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.275|5|5.965|6.6|8.14|8.64|8.775|8.49|9.97|10.8|9.835|9.83|6.005|6.98|7.75|8.09|7.465|8.275|7.825|7.01|7.505|9.38|8.22|7.8925|7.685|9.6|11.93|13.935|9.77|11.21|9.455|8.91|10.665|10.07|11.4|13.26|15.68|20.455|20.625|19.535|20.16|17.71|22.63|24.11|22.67|23.65|19.415|20.3916|20.68|23.61|24.46|19.92|13.894|14.34|14.29|12.89|10.61|13.15|13.16|12.69|11.44|8.27|8.4101|9.46|12.58|11.72|12.02|12.0546|
2025-07-04 07:12:49|pink_usa_0203|PIAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.275|3.125|3.5|3.95|4.225|4.2|4.2566|4.875|5.385|5.01|4.85|2.79|3.32|4.015|3.92|3.665|4.13|3.85|3.32|3.685|4.467|3.945|3.81|3.93|4.92|6.0005|7.11|4.8|5.53|4.51|4.2698|5.22|4.8|5.56|6.7|7.92|10.7|10.5|9.322|10.19|8.88|10.98|11.86|11.3575|11.74|9.87|10.1125|10.355|12.17|12.02|9.75|7.1|7.42|7.08|6.72|5.01|6.3226|6.645|6.36|5.74|4.16|4.175|4.45|6|5.852|5.91|5.97|
2025-07-04 07:12:52|pink_usa_0204|CTPCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|5|5.68|9.65|13.46|13.42|11.71|8.89|11.55|12.3|13.58|12.45|7.88|9|8.38|7.21|6.24|6.96|6.41|5.4|6.33|7.642|7.05|8.83|8.93|8.64|8.61|8.93|9.24|8.7627|7.77|7.17|7.15|6.91|7.34|7.9|7.42|6.9|6.84|7.12|6.91|8.14|7.355|6.74|6.38|6.62|4.94|4.7|4.32|3.468|4.44|5.51|5.54|5|5.72|5.13|5.05|5.12|5.63|5.8322|4.65|4.848|5.21|5.03|4.604|5.62|6.84|7|
2025-07-04 07:12:55|pink_usa_0205|BHKLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.25|40.8|37.15|39.25|38.25|44.5|49|47.8|47.5|50.3|51.9|46.55||35|22.4|20.75|34.7|46.15|45.8|47.85|45.59|58.15|65.75|62|57.2|51.07|47.55|55.8|60.93|62.49|62.11|69.03|61.08|65.86|64.49|58.74|58.4|66.28|68.37|69.86|81.6825|60.92|61.585|57.58|59.08|69.92|71.287|81.96|95.83|98.16|100.15|101.29|94.765|94.99|74.05|83.24|76.15|68.295|69.82|52.45|63.4|54.65|61.06|73.52|67.71|58.07|65.39|73.12|80|67.73|67.63|63.8|61.58|56.25|53|53.92|61.61|61.07|66.195|78.19|93.1|
2025-07-04 07:12:58|pink_usa_0206|BNKHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|1.1|0.95|1.8|2.37|2.14|2.32|2.27|2.92|3.28|2.95|2.89|2.6|2.43|2.7|3|3.05|3.02|3.45|3.01|3.17|3.17|2.93|2.88|3.378|3.25|3.43|4.27|3.09|3.02|2.67|2.95|3.53|3.5|4.04|4.68|4.92|5.04|4.85|4.82|4.73|3.8785|4.08|3.98|3.37|3.42|2.7405|3.11|2.57|3.105|3.56|3.61|2.9|3.38|3.62|4|3.4|3.2265|3.52|3.06|2.61|2.58|2.83|3.17|2.81|3.15|3.9|4.6497|
2025-07-04 07:13:02|pink_usa_0207|CIHHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9279|1.1684|1.1478|1.8048|2.189|2.2695|2.3744|2.3934|2.4219|2.3934|2.327|2.4219|1.8806|1.8996|1.9755|1.7951|1.5196|1.966|2.061|1.6146|1.84|2.1|1.608|1.94|1.87|2.29|2.31|2.97|2.37|2.25|1.9|2.11|2.55|2.45|2.77|2.97|3.6|3.82|4.38|3.66|3.7|3.64|4.63|5.47|4.875|5.05|3.88|4.6|4.96|5.86|8.29|8.565|8.1|8|7.69|5.79|5.3|5.43|4.99|4.54|4.13|3.265|3.93|4.65|3.804|4.88|6.145|6.5|
2025-07-04 07:13:05|pink_usa_0208|CIHKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|13.45|13.8|12.32|8.6|10.16|10.19|9|8.5|10.78|10.79|8.52|9.65|10.44|7.91|9.78|9.114|12.32|12.3|13.9|11.67|11.93|10.56|10.4|12.19|11.48|13.8|15.2|18.16|20.06|21.7825|18.5|18.475|18.59|23.21|24.92|23.87|26.14|20.61|23.07|25.11|31.28|41.2|44.7|40.47|39.66|39.5|32.48|24.76|27.79|25.47|23.02|20.53|16.7187|19.212|22.58|19.21|25.748|32.39|35.16|
2025-07-04 07:13:08|pink_usa_0209|CMAKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4931|5.1806|5.7639|6.1736|6.0903|5.5556|7.5486|9.5708|7.1042|8.6181|7.5764|6.5139|7.4|7.925|10.4917|10.1917|10.525|7.8833|8.2583|7.4333|7.425|9.25|9.5917|9.5833|8.3|7.875|8.2917|8.8583|7.6583|7.37|6.52|7.295|7.17|6.85|6.95|7.01|6.93|5.65|5.22|6.27|4.74|3.57|3.805|3.61|3.535|2.985|3.34|3.2|3.59|3.34|3.2|3.31|3.62|3.22|3.98|4.31|5.78|
2025-07-04 07:13:11|pink_usa_0210|CGMBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6597||0.7153|0.6667||0.8083|1.0362|0.9667|1.0583|0.8333|0.7171|0.8|0.7417||0.9333|0.8917||0.8|0.8917|0.8167|0.7667|0.7|0.67|0.75|0.7303|0.67|0.71|0.66|0.705|0.535|0.66|0.658|0.5482|0.3874|0.3797|0.424|0.3471|0.2873|0.3483|0.3483|0.4006|0.33|0.31|0.31|0.355|0.33|0.4105|0.4105|0.4596|
2025-07-04 07:13:14|pink_usa_0211|TCEHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.37|1.25|1.46|2.21|3.208|3.96|4.076|3.2|4.414|4.508|4.924|5.264|4.154|3.99|5.672|6.144|6.53|6.48|6.432|7.63|10.512|12.24|13.42|14.91|15.0125|14.52|18.67|19.905|16.47|19.51|20.56|22.22|27.745|23.51|29.49|35.9|43.29|50.65|52.68|50.81|41.54|39.54|45.98|45.43|40.89|48.15|48.55|64|65.55|73.29|80.98|77.38|58.27|58.3|45.68|46.73|34.87|42.36|47.85|43.69|38.53|39.45|38.91|49.27|57.04|54.68|65.0498|64|
2025-07-04 07:13:17|pink_usa_0212|SNPMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3491|0.3609|0.3225|0.4467|0.4852|0.5089|0.4734|0.4704|0.5053|0.5702|0.5908|0.6036|0.5667|0.6213|0.6593|0.497|0.5148|0.6805|0.6627|0.88|0.78|0.8178|0.855|0.982|0.905|0.84|0.807|0.8352|0.6509|0.6|0.625|0.72|0.7097|0.6667|0.738|0.78|0.7516|0.7429|0.89|0.9|0.95|0.8|0.8|0.686|0.6167|0.615|0.4575|0.48|0.42|0.4475|0.54|0.55|0.4768|0.4691|0.4785|0.4395|0.455|0.4717|0.6099|0.5572|0.5576|0.5107|0.57|0.62|0.56|0.5255|0.5868|0.52|
2025-07-04 07:13:21|pink_usa_0213|FOSUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.45|29.5|34|65.44|64.63|43.5|37.93|35.25|33.08|38.37|36.83|37.1|37.05|54.26|53.526|50.67|50.52|43.59|36.45|39.49|32.36|32.5|35.54|30.89|29.95|28.33|39.23|34.98|35.95|30.05|26.96|28.44|23.87|16|19.31|19.75|16.66|15|13.57|14.53|13.62|13.2|15.215|15.72|14.25|
2025-07-04 07:13:23|pink_usa_0214|CRWOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:24|pink_usa_0215|EGRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:25|pink_usa_0216|CCCGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:27|pink_usa_0217|CKHUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.41|23.685|13.01|13.43|13.22|10.75|12.82|11.26|12.375|12.66|12.74|12.34|11.92|10.44|11.47|9.59|10.485|9.67|8.79|9.53|6.69|6.37|5.98|6.98|7.977|7.78|6.445|6.47|7.455|6.8|5.65|6|6.18|6.15|5.27|5.28|4.79|4.66|5.78|5.33|5.58|6.205|
2025-07-04 07:13:29|pink_usa_0218|CWYCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:30|pink_usa_0219|CSUAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.8|10.8|14.28|15.64|19.6|16.22|15.88|15.928|16.5|18.1|19.24|15.892|17.604|17.32|13.856|15.6|17.36|14.63|10.53|13.25|12.6|10.75|11.53|11.32|12.005|10.05|8.86|6.35|6.33|6.19|6.845|7.83|7.601|9.49|10.13|9.63|9.99|9.8|10.48|9.34|8.72|9.12|8.652|7.85|8.09|7.23|6.31|7.198|7.5|8.13|8.69|9.18|9.32|13.0125|12.6264|11.738|11.415|12.28|13.36|12.7|12.84|15.52|20.52|18.418|16.5265|16.1|17.415|
2025-07-04 07:13:33|pink_usa_0220|CUAEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.21|2.05|2.1|3.05|4.2|4.82|4.15|3.6|3.91|4.15|4.41|4.61|4.32|4.38|4.36|3.32|3.96|4.3|3.63|2.78|3.22|3.07|2.48|2.84|2.87|2.72|2.43|2.34|1.59|1.5|1.55|1.74|1.98|1.9|2.5|2.62|2.41|2.605|2.799|2.67|2.1236|2.25|2.34|2.07|2.04|1.98|1.7|1.6|1.68|1.945|1.94|2.18|2.175|2.27|3.265|3.375|2.9|2.97|2.975|3.33|3.1122|3.11|3.85|5.09|3.95|4.55|3.75|4.21|
2025-07-04 07:13:37|pink_usa_0221|PCCYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.505|0.91|0.78|1.08|1.07|1.25|1.16|1.15|1.15|1.28|1.42|1.37|1.2302|1.19|1.44|1.35|1.28|1.37|1.36|1.09|1.12|1.18|1.09|1.24|1.3|1.05|1.06|1.13|0.75|0.6402|0.68|0.66|0.65|0.71|0.713|0.62|0.63|0.675|0.71|0.74|0.7531|0.6587|0.645|0.5384|0.513|0.4771|0.317|0.38|0.3192|0.303|0.3602|0.4826|0.4634|0.4322|0.484|0.4718|0.4171|0.4422|0.532|0.6836|0.722|0.635|0.82|0.95|0.74|0.7666|0.8|0.864|
2025-07-04 07:13:40|pink_usa_0222|CAOVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9167|9.75|10.125|6.9583|7.3333||10.5417|12.4583|14.9133|13.855|11.9083|15.4833|14.0417|11.7817|12.2883|12.79|13.8433|16.2533|18.2467|15.11|17.235|16.115|14.2917|16.985|12.965|15.5733|14.6842|16.2|15.2917|17.68|17.16|16.18|16.45|18.805|18.01|15.52|19.041|14.715|16.14|12.48|11.06|13|11.56|11.205|11.8075|15.48|15.32|13.63|13.205|12.185|11.25|10.09|8.5|6.83|8.98|6.55|8.04|9.77|8.83|
2025-07-04 07:13:43|pink_usa_0223|BKEAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.2727|1.9545|2|2.0455|2.1591|1.8182|2.0364|1.6364|1.8636|1.8|1.7273|1.6455|1.5|1.7273|1.7909|2.1818|2.9091|2.6818|2.5455|2.6364|2.8545|2.7091|2.6364|2.6|2.7091|2.9273|3.6364|5|4.8636|5.3182|5.1636|5.0909|5.6364|4.4091|5.0909|3.1364|1.9091|1.95|2.86|3.53|3.81|3.67|3.76|4.25|4.21|4.11|4.12|3.41|3.48|3.66|3.45|3.7075|3.79|3.86|3.64|4.19|4.14|3.95|4.1145|4.12|3.76|3.84|4.43|3.275|3.42|3.53|3.69|4.11|3.8|4.02|4.23|4.3|4.22|4|3.98|3.67|3.095|3.16|2.74|2.49|2.34|2.2|2.25|1.8725|2.23|2.166|1.94|1.56|1.3815|1.466|1.41|1.24|1.15|1.25|1.23|1.1516|1.2|1.1907|1.25|1.07|1.22|1.3321|1.59|
2025-07-04 07:13:47|pink_usa_0224|LGFRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|13.28|16.45|12.48|17.25|21.1|26.3399|25.3|33.08|25.77|26.11|29.84|35|38|36.8|46.9975|48.7255|47.53|56.298|57.03|69.3755|58.71|43.85|47.55|50.48|45.64|32.75|32.775|27.6938|24.72|17.24|15.27|13.71|13.7635|11.85|12.93|13.65|12.02|
2025-07-04 07:13:49|pink_usa_0225|AHCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.7|5.25|14|14.6667|16.5|16.5|15.85|14.3|15.28|15.01|15.58|18.83|16.98|13.4|16.73|19.5|20.6144|17.29|16.45|16.5|18.49|18.16|14.85|13.4|12.295|11.58|13.765|13.513|17.36|16.06|20.18|22.13|26.48|29.64|30.91|23.7|30.655|30.51|29.4625|33.995|33.36|32.6757|34.51|30.5607|32.79|26.56|26.695|25.5|25.45|20.59|16.16|17.5|17.2797|13.11|13.07|10.85|10.51|11.63|14.07|12.47|14.27|11.92|
2025-07-04 07:13:53|pink_usa_0226|ZHEXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.59|0.76|0.72|0.88|0.98|0.89|0.9|0.915|0.94|0.88|0.78|0.615|0.675|0.689|0.64|0.667|0.775|0.815|0.752|0.892||0.93|0.93|1.028|1.16|1.28|1.359|1.13|1.33||0.83|1.11|||1.292|1.21|1.09|0.99|0.92|0.72|0.769|1.02|1.02|0.849|0.81|0.778|0.7|0.6956|0.8348|0.856|0.8521|0.7808|0.9148|0.8776|0.8885|0.7292|0.7886|0.7899|0.7787|0.7323|0.6864|0.6149|0.6386|0.6279|0.6527|0.6527|0.8|
2025-07-04 07:13:56|pink_usa_0227|DNFGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|116|105.25||93.26|81.75|99.61|92.25|78.16|59.75|78.34|67.6|66.9|72|82.45|63.86|89.75|86.8|73.32|78.25|72.19|59.8|67.19|61.56|49.92|51.515|48.755|59.27|60.31|65.78|59.5|62.2|53.25|49.92|43.12|52.75|39.65|52|47.1115|30.04|30.28|30.06|50.04|46.18|48.24|48.55|43.1|37.25|37|28.69|28|22.8|24.97|19.35|23.46|20.48|15.765|12.17|25.89|29.81|21.662|
2025-07-04 07:13:59|pink_usa_0228|MPNGY|price|0.013157894736842|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|23.74|26.17|49|69.31|78.12|80.29|59.6|69.39|40.62|38.56|48.935|34.59|35.86|33.76|34.92|28.13|23.51|28.55|27.31|48.42|40.79|34.06|31.15|
2025-07-04 07:14:01|pink_usa_0229|CRRRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:02|pink_usa_0230|CRCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|7.99||7.99|7.99|7.99|7.99|7.99|
2025-07-04 07:14:06|pink_usa_0231|WEICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:07|pink_usa_0232|JIAXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.34|0.75|1.1|1.57|2.24|2.5|2.15|2.18|2.49|3.13|3.08|3.1|2.45|2.06|2.37|2.05|2.65|2.6|2.15|1.79|2.06|1.85|1.51|1.55|1.65|1.8|1.62|1.69|1.33|1.03|1.21|1.22|1.15|1.43|1.48|1.5|1.6|1.48|1.41|1.25|1.15|1.05|1.38|1.18|1.15|1.15|0.44|1.04|1.15|1.53|2.225|1.98|1.875|1.525|1.78|1.6463|1.14|1.445|1.625|1.59|1.62|1.29|1.35|2.02|1.575|1.615|1.825|1.7|
2025-07-04 07:14:11|pink_usa_0233|JMHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|18.6|19.05|24.75|30.82|30.23|33.2|36.07|46.14|43.5|43.7|55|46.4|45.87|50.27|48.95|55.25|61.1|64.35|61.41|55.46|51.77|62.02|60.68|59.91|58.36|63.35|56.09|47.19|47.8|56.87|55.53|60.32|54.57|66.53|64|63.43|61.2|62.125|62.63|62.13|66.095|63.35|63.1|55.605|55.79|45.83|42.1|41.65|55.97|66.22|63.275|51.74|55.43|54.83|51.94|56.38|51.27|46.8616|52.23|46.33|39.6725|39.39|36.26|37.68|41.5|43.18|46.615|
2025-07-04 07:14:14|pink_usa_0234|JARLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.5|18.8|23.95|32|30.35|34.2|35.05|45.65|45.35|44.05|55.5|50|48|49.37|48.63|56.6|64.5|64|60|54.9|51.75|39|60.53|61.82|61.05|62.85|57.04|46.58|49.11|56.97|57.17|60.18|54.65|65.53|64.95|63.5|61.03|62.52|63.255|62.42|66.3|63.78|64.14|54.9|54.6|46.62|41.51|40.31|55.57|66.2|62.839|50.12|56|59.35|52.75|53.2|51.4|48.2|52.5|46.6|39.39|36.4834|37.11|37.62|41.32|41.45|44.71|
2025-07-04 07:14:17|pink_usa_0235|CICOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8846|4.8077|4.6538|5.3462|4.1846|4.3846|4.1|3.8769|3|1.8231|2.1385|2.6385|1.7846|1.5154|1.7308|1.9692|1.6231|1.9769|1.7769|1.6308|1.4923|1.5846|1.9077|3.2923|2.5077|2.7385|1.6692|1.4673|1.3462|1.3538|1.3154|1.8231|1.7462|2.1154|1.9692|1.9692|1.7295|1.5154|1.5|1.6077|1.4462|1.4615|1.4923|1.1|1.1346|1.8731|4.0231|4.9|9.4115|8.7|9.6201|9.89|7.36|5.98|5.17|5.5525|4.412|5.21|5.07|5.34|8.8|6.7|8|7.66|8.64|
2025-07-04 07:14:20|pink_usa_0236|ZTCOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:21|pink_usa_0237|SMICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:22|pink_usa_0238|SNLAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.905|5.335|5.775|10.318|10.483|10.406|10.725|9.35|11.066|11.418|8.943|8.426|7.81|6.43|7.92|7.0625|9.06|9.18|8.38|6.91|7.32|6.72|6.99|8.16|8.55|7.9|7.76|8.47|7.58|7.46|7.98|7.85|8.88|7.22|8.69|8.58|8.77|8.67|8.25|8.24|8.58|9.02|9.49|8.472|7.81|7.45|6.14|6.45|5.9625|6.87|7.17|8.26|6.6|6.05|6.605|7.18|6.36|6.21|6.73|6.21|5.38|5.082|5.1|5.02|5.3|4.73|5.39|4.95|
2025-07-04 07:14:25|pink_usa_0239|SHTDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.68|22.3892|24.29|20.5|23.49|23.2|22.2|21.95|26.04|19.73|23.9|20.32|20.86|17.025|16.74|18.22|11.08|12.67|10.7|11.53|12.13|14.82|12.88|10.7|11.54|12.05|9.9575|12.59|14.89|14.99|14.27|12.43|13.03|13.03|13.01|14.06|11.765|11.95|
2025-07-04 07:14:27|pink_usa_0240|PINXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|9.7|10.025|8.03|7.49|8.2|7.65|8.1|8.31||10.29|9.42|9.42|||8.45|7.63|8.3|7.3|6.59|6.65|6.48|6.15|||6.02|6.4399|5.8|6.09|6.48|6.34|6.45|7.38|7.25|5.6464|6.35|6.69|7.63|9.7|9.7|12.38|
2025-07-04 07:14:29|pink_usa_0241|SIELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|8.5|9.97|9.06|9.63|8.51|9.95|12.6|10.52|10.75|7.06|9.22|10.25|8.05|8.28|8.601|8.2|6.74|7.22|7.1|6.97|7.88|9.62|9.62|11.55|18.1685|11.07|10.33|9.591|8.355|9.6|8.39|10.48|9.55|8.74|8.11|7.05|6.97|6.43|6.47|6.93|7.05|6.525|6.09|5.5|5.85|5.8|5.58|7.8|5.285|5.43|6.08|5.02|4.65|4.34|4.51|4.4844|4.52|4.17|4.01|3.8|4.05|3.695|7.8|7.1515|6.7|
2025-07-04 07:14:32|pink_usa_0242|CIADY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14||15.342|12.03|14.12|13.402|15.026|14.568|14.1|18.438||22.67|24.82|24.414|23.224||26.66|27.4|17.19|16.94|13.47|17.02|18.79|19.39|19.28|19.82||34.73|29.37|36.26|26.93|31.3|36.61|39.01|41.27|41.31|34.03|36.85|45.44|56.8825|56.76|61.56|64.77|56.825|55.19|49.01|40.8|45.7275|41.93|38.69|32.73|25.6|21.82|18.2379|23.86|22.3|24.39|20.86|
2025-07-04 07:14:35|pink_usa_0243|SUHJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.547|7.5|10.625|8.95|7.05|8.8|9.85|9.313|8.9|6.3|8.15|7.5|7.5|5.75|5.95|4.7|5.15|8.05|8.35|9.05|8.2|9.3|10|9.05|9.85|10.25|9.8|10.2|10.05|11.05|11.65|11.75|12.2|17.15|20.55|15.65|14.6|10.08|8.48|8.96|12.45|14.7|14.85|14.98|13.69|17.3|16.49|15.71|14.6|11.39|12.5|12.424|11.81|14.46|15.34|13.56|12.9|13.63|12.69|12.22|13.73|14.15|15.26|15.48|16.27|13.23|12.14|15.15|12.07|15.35|12.59|14.735|14.75|16.39|16.645|16.02|15.225|14.51|14.31|17.215|17.01|14.26|15.33|13.07|12.72|12.87|12.81|15.21|14.95|12.43|12.09|11.96|11.84|11.12|13.57|13.94|12.64|10.58|10.8|9.63|8.66|10.86|9.51|9.58|11.528|
2025-07-04 07:14:39|pink_usa_0244|CBUMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.29|37.35|29.1|37.22|49.52|53.27|50.7|43.97|34.6|38.58|42.86|45.2875|51.3175|54.07|54.73|63.45|56.7|73.55|57.87|69|60.66|57.9|52.025|38.2|44.06|43.11|30.86|25.897|20.37|19.18|17.93|15.72|23.43|25.98|22.8|
2025-07-04 07:14:41|pink_usa_0245|YZCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0256|0.625|0.5529|0.4848|0.5088|1.1058|1.2139|0.9054|0.5409|0.641|0.8654|0.8854|1.2019|1.5321|0.9872|1.0096|1.2724|1.1827|1.0628|1.3141|1.3192|1.5641|1.7756|3.3385|3.5577|3.4712|4.2115|4.5673|4.3821|4.0385|4.1026|3.2851|4.4872|3.7856|3.4974|4.1579|4.9313|7.7979|10.4841|9.9549|7.2851|9.5395|5.3846|3.8564|3.6769|7.0564|7.3949|11.1949|12.359|9.8205|12.4974|15.6923|18.6|19.7385|10.8205|10.8769|11.0821|7.8513|7.6667|8.759|7.0205|3.6462|4.9026|4.7333|3.8513|3.841|4.1692|4.3231|4.2872|3.9744|2.2667|2.3487|2.6974|3.2051|3.4769|3.4257|3.8205|4.4667|5.0564|6|6.5641|6.6256|6|4.0718|5.1231|4.7333|5.2051|4.6154|4.041|3.8205|3.8727|4.0513|6.0308|6.9231|9.6821|10.1128|15.0769|16.1692|18.6308|15.6|18.2308|14.7774|14.3923|14.6923|16.0385|14.2846|13.985|11.47|10.37|10|
2025-07-04 07:14:45|pink_usa_0246|HEGIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.65|44.96|49.5|50.44|59.99|58.85|52.56|52.07|48.93|51.865|59.98|59.41|47.67|47.77|41.7|42.05|43.53|34.07|39.28|38.59|45.66|55.9|47.36|48.6|46.53|36.424|43.85|36.12|32.7|35.62|37.22|38.91|36.53|35.15|33.705|34.89|26.61|27.02|22.9175|23.45|21.555|26.59|22.78|21.7|16.0318|18.37|15.79|15.3092|16.72|14.41|14.015|14.14|
2025-07-04 07:14:48|pink_usa_0247|YSHLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.325|0.305|0.54|0.68|0.845|0.78|0.945|1.29|1.42|1.42|1.17|0.75|0.69|1.02|0.77|0.755|0.72|0.745|0.65|0.765|0.89|0.86|0.87|0.9|0.9|0.88|1.02|0.88|0.6553|0.7|0.631|0.52|0.57|0.8248|0.865|1.13|1.1||0.67|0.94|0.97|1.08|1.06|0.78|0.825|0.6|0.65|0.71|0.675|0.69|1.1571|1.05|0.9499|1.07|0.6882|0.7535|1.01|0.922|1.01|1.16|1.062|1.3116|1.69|2.2399|2.05|1.83|1.7259|
2025-07-04 07:14:51|pink_usa_0248|SHPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|11.72|10.04|11.33|11.25|12.3955|13.24|10.73|10.6799|9.55|11.09|13.32||12.96|12.65|12.65|12.64|12.94|13.83|12.748|12.92|10.89|9.77|9.181|9.8035|8.88|8.65|8.57|7.96|10.23|11.32|10.1|9.215|10.16|8.59|6.7|8.62|9.6|9.59|8.02|7.07|7.6177|7.41|8.236|8.335|7.32|6.83|
2025-07-04 07:14:54|pink_usa_0249|CHJHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:55|pink_usa_0250|TCYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:56|pink_usa_0251|DSFGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.93|17.823|18.67|14.51|16|14.01|11.52|11.65|8.311|8.44|7.0425|8.42|10.44|10.72|8.87|9.005|9.825|8.79|7.11|6.805|7.32|7.25|6.5|5.82|6.15|8.24|9.14|10.4|11.265|9.15|
2025-07-04 07:14:59|pink_usa_0252|CGXYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0603||||0.89|0.92|0.88||0.7|0.645|0.53||0.726|0.58|14.02||12.17|12.4|13.31|14.56|15.71|15.75|14.422||14.23|13.2|12.255|13.63|14.08|13.45|12.61|13|13|13.26|13.26|22.2|27.22|26.5|
2025-07-04 07:15:01|pink_usa_0253|CRYCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|6.48|7.27|6.9201|7.77|7.0199|6.09|5.5|5.002|4.505|3.84|3.19|4.45|3.55|3.705|3.525|3.13|3.33|2.77|3.1501|3.72|4.04|3.13|2.92|3.59|3.84|3.9675|4.69|3.61|3.33|
2025-07-04 07:15:03|pink_usa_0254|CRYYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.79|0.74|0.73|0.71|0.81|0.67|0.6|0.551|0.43|0.41|0.32|0.33|0.38|0.332|0.3408|0.7107|0.2631|0.3|0.3247|0.3247|0.3449|0.3896|0.3896|0.3896|0.3896|0.3896|0.399|0.3787|0.4311|0.4311|
2025-07-04 07:15:05|pink_usa_0255|TSGTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4375|1.6875|1.2|0.925|1.55|0.875|1.2|1.825|1.125|1.25|1.375|1.9|2.25|2.55|3.2|3.675|4.45|5.975|5.85|4.25|4.8|5.075|5.125|5.275|5.225|5.15|6.25|5.75|6.5|8.075|8.55|13.125|18.4|16.275|13.675|11.375|8.725|10.05|10.825|15|18.675|25.905|25.375|25.055|29.235|27.1|24.625|28.1|26.85|26.99|28.36|30.25|27.625|29.74|30.85|35.055|38.005|41.77|35.305|38.335|36.305|34.025|33.475|31.41|22.13|21.977|18.4899|17.34|20.05|19|23.06|22.16|20.02|24.5|25.165|28.51|23|20.26|23.5|31.11|30.76|32.45|25.351|36.52|39.555|49.634|45.33|54.19|37.3|47.8|41.32|46.5301|46.2681|49.5|50.465|43.37|40.78|31.55|34.55|33.74|26.265|35.99|35.158|32.56|
2025-07-04 07:15:09|pink_usa_0256|HYSNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.33|3.4|4.65|5|5.7|5.69|5.63|6.6|9.12|8.15|9.53|6.82|6.29|8.16|7.81|8.95|9.5|9.71|8.55|9.09|8.3|8.58|9.32|9.48|8.93|8.75|9.07|8.46|8.26|8.1895|8.93|9.63|8.19|9.187|9.552|9.65|10.43|10.49|11.4|10.323|10.08|10.66|10.18|8.09|7.99|6.05|6.59|6.4|7.06|7.91|8.37|6.59|6.12|6.12|5.97|5.12|6.17|5.643|5.078|3.82|3.72|3.2|2.98|3.3|2.977|3.1|3.52|
2025-07-04 07:15:12|pink_usa_0257|GWLLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|8.5933|10.0967|11.6333|14.2167|17.7933|17.8333|15.05|12.4367|12.9467|18.09|23.6167|16.6267|9.63|11.93|7.93|8.24|10|9.32|11.75|12.64|12.5|11.15|10.89|8.7|6.4|5.55|7.14|7.04|6.596|7.31|5|6.5|12.57|29.64|27.39|31.91|38|35.48|15.39|20.1091|12.5|12.87|11.63|12.05|11.9|12.31|11.1|15.32|16|17.99|18.5|15|
2025-07-04 07:15:15|pink_usa_0258|GZUHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|||23.21|24.08|32.55|30|33.06|33.17|31.01||27.64||24.37|20.62|24.33|18.88|23.68|29.7|25.75|||33.03|31.35|47.38|53.18|52.76|42.26|37.5|29.07|42.79|37.27|30.1|37.25|29.56|23.16|25|25|26.05|23.59|13.21|8.4|8.44|4.87|3.22|4.41|3.85|2.89|2.32|2.32|2.32|2.38|2.06|7.13|3.58|2.95|
2025-07-04 07:15:18|pink_usa_0259|WYNMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.5|22.32|27.75|29.18|30|24.66|28.92|22.1|26.495|27.02|27.4|27.45|32.98|45.18|45.548|36.33|31.705|27.25|19.6|18|11.187|11.85|15.63|15.0084|16.69|15.59|21.1|24.11|26.61|31.21|35.465|34.21|23.1|21.084|23.65|21.5|19.54|23.84|15.22|17.67|16|16.52|19.49|16.5|8.13|7.3|7.24|5.515|6.7|10.598|9.79|9.36|9.445|7.92|8.665|8.37|6.34|7|7.32|6.666|
2025-07-04 07:15:20|pink_usa_0260|PPCCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3333|20.4133|21.1333|22.38|20.0933|21.6867|21.4733|23.6267|18.3867|24.3667|24.5333|23.1467|25.1733|30.5133|34|34.6933|38.1267|33.48|36.3333|28.7|26.14|29.1667|25.9|26.5|27.18|29.72|32.7733|34.7|27.6667|27.615|24.85|29.24|26.34|29.525|30.71|20.426|23.77|18.54|19.04|20.95|21.05|22.8|20.37|24.8|25.96|26.59|23.58|23.638|28.34|31.92|28.67|33.74|31.8|32.345|39.7|47.05|48.635|
2025-07-04 07:15:23|pink_usa_0261|OROVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.25|22.85|26.25||39.4|33.3|48|48.6|41.7|35.4|23.13|34.3|34.3|26.3|30.33|32.59|34.47|28.55|29.25|25.19|23.42|24.9|28.6|29.33|30.88|25.73|24.92|23.21|18.92|17.4|19.16|27.78|27.8|34.25|45.87|||49.63|||33.39|28.34|22.54|26.38|21.03|20.92|21.21|42.31|63.18|102.45|91.35|120.7|126.24|137|89|91.21|95|64.57|65.8|70.23|59.94|79.15|67.5|72|72|84.535|
2025-07-04 07:15:26|pink_usa_0262|BEIJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.07|0.155|0.16|0.37|0.335|0.365|0.32|0.23|0.265|0.26|0.23|0.215|0.175|0.14|0.18|0.17|0.17|0.265|0.245|0.19|0.225|0.215|0.225|0.235|0.285|0.2972|0.3085|0.46|||0.3045|0.2909|0.325|0.295|0.37|0.395|0.371|0.343|0.33||0.31|0.2958|0.3192|0.367|0.355|0.33|0.24|0.245|0.2|0.2|0.22|0.179|0.16|0.16|0.138|0.11|0.0975|0.0975|0.0975|0.0975|0.0975|0.08|0.1236|0.1236|0.0726|0.0846|0.0842|0.0842|
2025-07-04 07:15:30|pink_usa_0263|ZLIOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|12.35|11.11|14.71|11.92|7.04|8.66|9.39|7.01|6.55|5.78|7.08|6.14|6.13|3.78|3.72|3.8901|3.12|3.62|4.53|6|4.75|4.59|3.89|3.81|4.25|3.73|3.605|5.15|6.49|7.45|8.96|6.5|10.687|9.5|11.685|15.21|10.68|10.13|6.66|6.0199|5.52|3.47|4.89|5.5719|5.2|4.61|5.05|6.2|6.81|5.29|6.6206|8.01|7.2768|
2025-07-04 07:15:33|pink_usa_0264|AIRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|6.36|6.36|9|11.8|14.45|20.3|21.4|26.29|21.6|18.4|18.52|14.03|13.6|13.34|11.45|12.63|15.87|17.9|14.2|14.24|14.436|12|12.031|12.682|16.71|18.25|22.25|15.14|16.45|13.71|13.54|13.83|12.85|16.88|20.42|16.67|24.22|25.99|24.2|18.694|17.04|20.79|18.36|18.1|20.55|12.19|11.28|14.55|15.45|17.635|14.9|12.53|13.6|14.47|16.67|16.07|17.7801|19.2965|14.22|13.4|12.95|10.67|9.445|7.88|12.775|12.45|13.4|
2025-07-04 07:15:36|pink_usa_0265|AICAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.27|0.22|0.45|0.6|0.81|0.99|1.04|1.31|1.07|0.85|1|0.97|0.72|0.6926|0.565|0.56|0.808|0.815|0.685|0.72|0.709|0.6004|0.59|0.625|0.845|0.9944|1.12|0.754|0.78|0.6385|0.66|0.69|0.67|0.81|1.002|0.874|1.19|1.29|1.22|0.86|0.95|1.11|0.9757|0.9196|0.975|0.72|0.6276|0.642|0.7774|0.8328|0.7832|0.6553|0.6722|0.71|0.86|0.7665|0.895|0.8969|0.7363|0.665|0.58|0.52|0.4639|0.464|0.65|0.6514|0.63|
2025-07-04 07:15:39|pink_usa_0266|BYDDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.23|3.36|3.75|7.68|16.5|16.72|20.68|15.952|14.86|11.01|7.83|5.6|3.32|4.3|5.08|3.93|3.68|4.94|6.37|8.29|8.7|9.78|11.75|11.23|13.32|7.81|9.51|12.35|9.72|10.78|11.57|11.76|13.465|10.73|11.28|12.54|19.55|16.25|15.934|12.35|14|12.99|12.055|12.05|9.86|9.55|9.54|15.54|28.43|49.87|44.35|57|61.46|66.79|55.2|76.89|53.47|51.31|55.23|67|60.71|50.46|51.61|60.48|70.84|69.1|104|97.19|
2025-07-04 07:15:42|pink_usa_0267|SHZHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.26||10.2|10.15|12.17|12.51|11.37|13.3401|13.155|13.13|14.535|10.48|11.975|16.76|19.07|20.525|24.81|21.25|19.27|13.77|12.44|8.03|11.42|10.19|9.59|8.65|9.98|9.22|9.67|9.3|7.97|7.63|6.735|
2025-07-04 07:15:45|pink_usa_0268|ALMMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.76|0.995|1.2|1.09|0.966|0.9312|0.895|0.9|0.96|0.7833|0.4672|0.4328|0.478|0.4044|0.4336|0.445|0.405|0.405|0.3746|0.3652|0.315|0.34|0.44|0.425||0.355|0.35|0.32|0.32|0.34||0.39|0.5098|0.476|0.835|0.693|0.6|0.4501|0.4357|0.3131|0.3792|0.3574|0.364|0.316|0.186|0.2511|0.2228|0.359|0.4338|0.5886|0.7145|0.5442|0.6181|0.3779|0.3467|0.4196|0.4881|0.4333|0.5462|0.4545|0.5931|0.6476|0.77|0.5333|0.6752|0.6577|
2025-07-04 07:15:48|pink_usa_0269|MAANF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.35|0.62|0.615|0.685|0.58|0.47|0.595|0.53|0.53|0.45|0.21|0.31|0.27|0.225|0.22|0.295|0.25|0.235|0.28|0.25|0.2|0.195|0.235|0.285|0.37|0.38|0.225|0.2|0.16|0.195|0.235|0.265|0.397|0.3797|0.545|0.4625|0.4629|0.5|0.53|0.47|0.5017|0.3851|0.3836|0.385|0.371|0.27|0.25|0.27|0.35|0.4395|0.5886|0.3632|0.375|0.36|0.2325|0.205|0.2252|0.17|0.17|0.14|0.1467|0.143|0.1224|0.1774|0.21|0.225|
2025-07-04 07:15:52|pink_usa_0270|CHOLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375|0.755|0.81|1.16|0.9|1.15|1.5|1.27|1.46|2|1.94|1.82|1.29|1.42|1.43|1.43|1.83|2.12|2.04|1.75|2.63|3.19|2.47|2.46|2.59|1.76|1.44|1.59|1.06|0.852|0.8|0.81|0.748|0.945|0.96|0.85|0.884|0.91|1.0513|0.91|0.892|0.84|1|0.9|1.22|1.46|0.6832|0.87|0.6449|0.8495|0.96|1.03|0.8|0.7932|0.99|1.1301|1.13|1.18|1.07|0.98|1.1|1.1|0.8415|1.001|0.8145|0.95|0.902|0.7694|
2025-07-04 07:15:55|pink_usa_0271|SFOSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59|3.77|3.3748|3.36|3.45|4.27|3.19|2.84|2.19|2.49|3.04|3.06|3.74|3.89|4.25|6.1899|6.33|5.62|3.61|3|3.62|2.87|2.819|2.915|3.31|3.56|4.235|4.91|4.144|8.015|5.249|4.2|4.6425|3.665|2.4175|3.16|2.85|2.6675|2.3075|2.095|1.67|1.6725|1.502|1.78|1.945|1.955|
2025-07-04 07:15:58|pink_usa_0272|DIPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:15:59|pink_usa_0273|WQTEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:16:00|pink_usa_0274|CHFFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.94|15.1292|11.76|12.44|13.3|11|13.66|12.2|14.85|13.6|15.06|13.15|9|9.38|9.48|11.88|7.7|7.67|5.25|5.17|5.74|5.6|6.889|5.5|7.31|7.39||5.09|4.06|4.2|4.23|3.76|3.55|2.99|3.48|4.3264|4.14|4.26|4.26|4.14|
2025-07-04 07:16:02|pink_usa_0275|ZIJMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|8.3|6.55|7.6|7.736|6.56|3.53|4.87|4.36|4.3|4.45|4.91|5.77|6.19|6.9499|5.33|5.2|6.32|6.29|6.758|6.24|8.03|6.51|7.34|6.738|9.2113|7.3|7.45|7.96|8.44|8.16|7.16|8.46|7.56|8.91|12.64|22.15|24.77|25.8|24.27|25.61|32.04|28|18.73|27.68|32.78|29.6|31.75|31.29|38.99|41.7|45.1|37.212|47.47|49.5|
2025-07-04 07:16:05|pink_usa_0276|XNGSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0144|12.9648|12.872|13.6848||12.6128|13.4208|||17.744|21.6304|22.9952|22.664|28.6192|25.952|29.344|28.185|23.1936|23.72|23.8432|20.8352|21.2|19.85|18.5|20.35|16.35|22.25|24.25|27.53|29.52|34.2|40.67|37.68|34.5|40.935|38.16|42.63|43.78|32.7|46.59|43.44|57.662|70.675|75.73|62.61|72.54|61.53|61.6302|52.5|55.06|53.63|52.38|32.95|26.84|29.97|34.6|30.95|28.05|33.38|32.297|
2025-07-04 07:16:08|pink_usa_0277|ZHSHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.75|6.85|6.72|7.7|7.84|7.13|6.85|7.16|3.94|5.194|4.72|3.72|2.555|||2.555|2.555|2.555|2.555|1.35|
2025-07-04 07:16:10|pink_usa_0278|ZHUZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6|30.67|25.16|28.39|25.85|25.06||25.29|28.05|30.05|27.47|29.95|28|28.62|24.65|26.07|21.96|18|15.96|13.15|15.725|20.395|25.845|28.71|31.59|25.51|25.65||21.41||23.44|18.95|17.92|12.92|14.98|15.4|16.63|16.63|16.63|22|
2025-07-04 07:16:12|pink_usa_0279|CEVIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.13||16.71||12.47|15.03|17.08|13.61|13.23|14.88|12.62|13.42|19.98|23.97|33.38|41.09|22.62|19.69|20.76|18.89|||20.72||22.98|21.91|21.7|21.77|17.18|17.97|19.77|14.81|14.4|17.25||14.41|13.61|||10.52|11.6|11.85|10.59|9.31|5.53|6.94|6.92|5.78|5.58|5.8|5.03|4.74|4.1811|4.1811|6.44|5.4|
2025-07-04 07:16:15|pink_usa_0280|HOKCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2824|0.3147|0.2497|0.2532|0.2985|0.3248|0.3272|0.3153|0.3381|0.3352|0.4104|0.3786|0.3699|0.3613|0.3526|0.3584|0.3815|0.4393|0.4769|0.4653|0.5144|0.6011|0.5867|0.5809|0.5867|0.6358|0.6936|0.6358|0.6647|0.6503|0.656|0.6676|0.7407|0.9219|0.8901|0.8253|0.7693|0.5245|0.549|0.7064|0.8428|0.8358|0.8463|0.9232|0.954|0.9347|0.9078|0.9224|0.9605|0.9394|1.0832|0.9774|1.1357|1.2521|1.3661|1.2493|1.2083|1.1981|1.0854|1.1996|1.2728|1.2278|1.2587|1.301|1.2019|1.2081|1.1213|1.1585|1.2777|1.1926|1.3561|1.4617|1.4093|1.4842|1.5592|1.6079|1.6574|1.6821|1.9749|2.0317|1.7052|1.7868|1.4512|1.4476|1.3286|1.4095|1.5524|1.52|1.52|1.47|1.17|1.05|0.838|0.91|0.8382|0.8645|0.6525|0.6941|0.7375|0.71|0.7475|0.796|0.7505|0.752|
2025-07-04 07:16:18|pink_usa_0281|TSYHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.2064|6.7|6.19|7.69|9.7|10.46|9.3|10.88|10.34|11.39|14.26|13.23|15.2|15.7725|18.92|24.19|20.56|23.85|29.396|27.765|30.1925|31.93|27.71|24.911|24.22|27.75|19.447|21.125|24.707|16.091|18.63|22.5049|23.185|25.57|22.36|18.826|17.018|16.33|19.22|16.218|22.376|19.845|17.013|18.485|16.29|11.72|12.36|11.5485|13.6|14.88|13.545|
2025-07-04 07:16:21|pink_usa_0282|SOTGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.5|115.6099|85.289|116.21|100.8|144.291|178.295|146.454|153.11|155.59|204.79|230.96|316.89|269|326.9999|160.89|172.525|98.48|123.98|120.77|99.3155|68.54|89.03|50.632|60.75|70.97|90.76|92.54|84.63|
2025-07-04 07:16:23|pink_usa_0283|SNPTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.08||0.8355|1.02|1.37|1.4|1.69|1.86|2.2|1.9178|2.24|2.72|3.2|4.941|4.26|7.37|8.9287|15.05|12.101|20.2|17.65|11.35|9|11.69|10.17|15.11|17.2501|13.77|15.75|15.275|20.325|22.93|31.65|26.96|30.54|16|17.25|10.9|11.2|12.03|9.83|6.93|8.71|5.655|5.85|6.4|9.145|11.75|7.82|
2025-07-04 07:16:25|pink_usa_0284|ZHAOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0537|0.17|0.375|0.375|0.3475|0.5225|0.46|0.6025|0.7625|1.0375|1.1125|2.15|1.67|1.5539|1.68|1.22|1.65|1.65|1.4|0.67|0.85|0.6929|0.69|0.5634|0.575|0.5227|0.517|0.72|0.555|0.49|0.78|0.85|0.98|0.84|0.95||||0.75|0.77||0.98|1.15|0.94|1.31||1.16|1.17|1.28|1.14|0.9398|1.06|0.7678|0.8093|0.9042|0.8721|0.8721|0.8721|1.4055|1.4055|1.4055|1.26|1.26|1.7|1.6|1.48|1.48|2.5198|
2025-07-04 07:16:28|pink_usa_0285|CGHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.04|35.91|39.31|33.88|40.29|50.86|75.15|72.15|93|97|73.01|87|89.7|91.6|92.8|96.05|86.9775|77.04|69.156|95.9|104.93|76.67|70.265|51.585|32.31|38.025|31.8|36.23|33.355|27.72|23.62|23.37|23.18|22.52|22.15|21.4|21.4904|23|
2025-07-04 07:16:31|pink_usa_0286|CGHOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.17|0.14|0.25|0.305|0.48|0.525|0.53|0.52|0.425|0.485|0.42|0.34|0.34|0.28|0.46|0.54|0.81|0.985|1.04|1.04|1.42|1.5101|2.06|1.75|1.51|1.6|1.73|1.4301|1.33|1.39|1.35|1.57|1.29|1.68|1.93|2.95|2.82|3.54|4.2|2.9736|3.55|3.306|3.57|3.77|3.69|3.28|3.58|2.7|3.78|4.005|3.75|2.78|1.99|1.3|1.42|1.03|1.422|1.44|1.2|0.8742|0.882|0.8716|0.92|0.81|0.85|0.9093|0.93|
2025-07-04 07:16:34|pink_usa_0287|HTCMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|44.92|33.95|34.09|44.64|37.6|34.64|39.8|43.5|44.8|45.67|40.35|37.33|39.51|37.03|41.99|36.24|35.84|31.24|30.42|31.63|28.89|38.85|44.26|51.67|49.5|60.45|71.49|79.7|64.02|68.09|51.33|51.87|52.1|43.78|59.56|32.2|52.66|70.42|55.71|66.5|61.22|59.43|57.35|52.285|46.08|37.68|45.9|44.39|55.75|67.22|49.83|60|52.94|48.34|43.89|54.48|59.305|
2025-07-04 07:16:36|pink_usa_0288|SHZNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.02|41.02|44.79|44.79|44.79|44.79|44.79|44.79|
2025-07-04 07:16:39|pink_usa_0289|SNYYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.685|0.525|0.5|0.465|0.34|0.32|0.295|0.259|0.25|0.24|0.27|0.27|0.324|0.19|0.19|0.2|0.18|0.18|0.14|0.195|0.185|0.194|0.19|0.27|0.37|0.356||0.4369|0.368|0.37|0.5|0.56|0.5|0.5548|0.61|1.11|1.38|1.2|0.9441|1.06|0.9472|1.0755|1.04|1.04|1.3|1.53|0.8744|0.7153|0.7863|0.4988|0.6098|0.6517|0.8331|
2025-07-04 07:16:41|pink_usa_0290|CHDGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.3901|0.4123|0.4787|0.395|0.456|0.652|0.3755|0.52|0.48|0.46|0.45|0.4797|0.45|0.41|0.44|0.38|0.405|0.3931|0.3588|0.3411|0.356|0.3295|0.268|0.251|0.265|0.29|0.268|0.322|0.33|0.3295|0.3079|0.3034|0.2902|0.3099|0.27|0.295|0.3499|0.35|0.355|0.36|0.41|0.4557|0.54|0.53|0.5548|0.66|
2025-07-04 07:16:44|pink_usa_0291|CDGXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|9.2|8.7|8.75|13.27|13.06|11.74|10.22|8.51|10.2|8.71|10.12|8.73||9.11|9.1|9.3|7.96|7.52|7.18|||5.39|4.6|4.78|6.81|6.32|6.61||5.03||2.95|2.66|1.96|2.25|2.28|1.83|1.67|1.39|2.26|2.26|1.8|1.91|1.91|2.01|
2025-07-04 07:16:47|pink_usa_0292|WXXWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7333|6.9367|7.47|6.7417|4.1017|6.39|5.7983|6.7433|8.5|9.3573|12.36|15.66|24.861|25.425|37.48|32.07|22.53|17.2|18.8|12.31|14.25|12.5225|9.72|11.35|7.02|3.47|2.952|3.6|4.4011|6.66|6.41|
2025-07-04 07:16:49|pink_usa_0293|LKHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4||16.65|16.86|19.7592|11.68||14.54|11.14|11.46|10.37|10.37|9.38||9.11|9.94||||7.3|7.91|7.53|8.34|9.07||15.53||||19.85|17.77||14.45|14.45|13.13||13.75|16.44|14.32|15.13|18.41|16.5|15.35|13.99|13.54|12.845|7.85|8.77|8.67|7.8|8.57|8|8|9.97|9.77|9|11.15|12.88|
2025-07-04 07:16:51|pink_usa_0294|SHWGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.5|4.39|3.35|4.67|4.42|5|3.9|3.93|4.72|4.2|5.39|4.96|3.6095|4.24|3.11|3.52|3|2.44|2.71|2.52|2.23|2.6205|2.47|2.82|3.01|3.1|2.82|2.69|3.21|3.93|3.784|3.72|3.52|4.18|4.615|5.32|9.29|8.14|9.02|6.94|9.92|7.0095|5.02|4.82|4.77|4.77|6.36|6.24|5.145|3.65|3.85|2.5|1.82|2.415|2.415|2.6|2.79|
2025-07-04 07:16:54|pink_usa_0295|AACAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.465|0.805|1.07|1.54|1.685|1.37|2.225|2.725|2.4|2.281|2.035|2.329|2.859|2.925|3.509|3.431|4.145|5.295|4.744|4.883|4.254|6.632|5.9273|5.41|6.897|5.496|6.19|6.513|7.03|8.171|10.69|8.621|10.918|12.775|18.225|18.399|20.46|13.98|9.87|5.74|5.7|5.465|5.57|8.48|5.07|6.23|5.8302|5.56|5.465|7.48|4.905|3.91|2.51|2.34|1.71|2.13|2.01|2.225|1.666|2.8|2.84|3.82|3.554|4.7456|6.62|4.8422|
2025-07-04 07:16:57|pink_usa_0296|CPKPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:16:58|pink_usa_0297|SOHOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.4|0.345|0.66|0.575|0.515|0.48|0.565|0.71|0.76|0.825|0.84|0.685|0.705|0.72|0.73|0.605|0.75|0.815|0.8297|0.86|0.8474|0.76|0.745|0.768|0.68|0.64|0.73|0.375|0.4657|0.4701|0.48|0.59|0.51|0.54|0.54|0.625|0.576|0.56|0.47|0.404|0.344|0.39|0.345|0.3|0.36|0.5|0.39|0.3|0.295|0.34|0.535|0.2529|0.2141|0.1905|0.1902|0.1837|0.1699|0.1787|0.1663|0.1451|0.0921|0.0855|0.0929|0.0604|0.09|0.0791|0.063|
2025-07-04 07:17:02|pink_usa_0298|MCRPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.445|||0.55|0.73|0.81|0.6|0.63|0.729|0.645|0.485|0.445|0.4632|0.52|0.387|0.44|0.43|0.47|0.684|0.73|0.6892|0.7|0.88|1.01|1.03|1.22|1.37|0.9|0.911|0.74|0.9928|1.024|2.36|3.8|3.88|5.185|5.46|9.105|6.2|3.692|2.275|2.2|2.12|2.55|2.58|1.64|2.14|1.015|0.8862|0.7598|0.84|0.82|0.918|0.9888|
2025-07-04 07:17:05|pink_usa_0299|HNLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.45|4.062|3.875|4.58|4.1|4.625|4.7|4.8|4.55|4.3|4.5|4.35|4.1|4.18|4.25|5.55|6.45|7.15|6.55|7.7|9.85|8.85|8.75|9.75|10.55|11|10.95|12.95|13.2|17.7|24|27.9|26.15|23.25|23.75|15.5|15.25|15.19|21.5|24.25|25.75|26.16|25.03|30.96|33.05|30.63|30.57|26.08|27.38|32.78|29.44|32.43|28.52|29.71|26.165|26.13|24.9|22.33|26.9|28.25|22.56|22.86|21.53|17.62|16.7|14.16|14.08|19.42|17.64|20.15|20.49|18.13|18.17|16.25|14.3|12.89|13.36|15.45|12.9|12.51|12.1|12.48|11.41|12.35|12.66|12.75|12.05|11.55|10.91|10.66|8.82|8.53|8.94|9.065|7.31|6.816|6.645|6|5.5|5.5835|7.33|7.205|8.13|
2025-07-04 07:17:09|pink_usa_0300|HGKGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|2.95|2.85|3.1|2.75|3.5|3.625|3.72|3.9|3.63|3.85|3.7|4.05|3.72|3.88|4.05|3.9|4.05|4.4|4.3|4.5|4.65|4.55|4.54|4.9|5.05|4.72|4.66|4.7|4.8|5.05|5.05|5.1|5.6|6.25|5.9|6.25|5.2|5.92|5.53|5.36|5.37|5.85|5.82|6.02|6.3|6.57|7.22|7.9|7.41|7.31|7.39|8.3|8.49|9.31|8.75|8.74|7.9|8.54|8.59|8.83|9.43|9.55|9.17|9.52|9.03|10.39|9.36|9.85|8.65|8.57|8.965|8.675|8.27|9.008|6.94|7|6.91|6.96|7.275|6.69|7.26|5.85|5.69|5.34|5.15|5.83|6.15|5.75|6.09|6.6092|6.32|5.0728|5.385|5.27|5.27|4.92|5.56|5.782|5.325|6.536|6.66|6.06|6.281|
2025-07-04 07:17:13|pink_usa_0301|HLPPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.625|4.3|2.8|3.5|4.375|5.5|5.55|5.7|4.25|5.45|4.8|5.05|5.45|5|4.81|4.609|6.25|6.55|6.9|6.3|7.45|7.75|7.25|7.25|7.9|7.95|9|9.3|11.25|11.65|14.55|18.25|22.55|21.65|17|16.7|11.6|10.9|11.58|15.4|17.84|18.73|21.03|19.8|23.19|23.58|20.65|20.11|15.42|14.18|17.91|16.56|17.9|19.75|18.89|17.12|17.11|15.73|13.045|15.46|15.42|14.145|13.81|14.88|11.4|11.64|9.43|9.715|11.5|10.39|13.17|12.33|12.02|12.069|11.81|10.485|9.715|9.64|12.26|11.92|11.315|10.94|9.36|11.68|13.46|12.68|12.76|12.4396|10.99|10.45|10.24|9.59|8.78|9.5401|9.25|7.91|6.71|6.75|5.4|4.2104|3.452|4.016|4.3154|4.25|
2025-07-04 07:17:17|pink_usa_0302|KGDEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.18|30.83|28.95|30.16|||30.53|39.97|45.1||35.24|32.01|32.01|42.58|42.58|||44.4|66.91|92.75||95.03|87.92|133.69|||135|135|221.83|251|335.76|340|336.67|325.61|326.43|208.03|238|128.43|213.79|158.04|124.34|119.68|136.34|113.27|97.36|85.45|108.89|171.8906|191.745|
2025-07-04 07:17:19|pink_usa_0303|JELCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.56|0.62|0.76|1.14|1.72||1.98|1.956||2.88|2.4212|2.52|2.06|2.4|2.56|||2.6|2.88||2.8|3.72|3.92|3.56|3.8|3.84|3.58|3.35|3.26|3.36|2.89|2.32|2.72|2.655|3.03|3.43|3.5|3.98|3.93|3.12|2.69|1.98|2.28|2.04|1.86|2.23|1.85|1.87|1.93|2.51|2.61|2.74|2.23|2.14|1.42|1.21|1.1|0.9326|1.16|1.211|1.37|1.61|1.4|1.53|1.31|1.37|1.29|2.7|
2025-07-04 07:17:23|pink_usa_0304|JEHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.82|21.4|23.65|21.05|17.71|22.89|17.175|17.92|18.9|25.97|27.73|28.11|21.38|20.03|13.49|12.4|12.75|12.75|11.5||16.27|15.895|13.46|15.52|13.33|13.705|20.5|20.5|
2025-07-04 07:17:25|pink_usa_0305|CFTLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.598|0.673|0.79|0.69|0.65|0.45|0.6|0.48|0.46|0.75|0.4|0.54|0.7|1.005|1.01|1.56|1.88|1.2|0.8451|1.065|0.686|0.9018|0.7432|0.628|0.6787|0.7272|0.6553|0.4709|0.4579|0.6639|0.8109|0.64|
2025-07-04 07:17:27|pink_usa_0306|JEXYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|13.3|14.5|13.31|17.6|17.7|18.85|18.3|20.56|22.25|21.36|18.09|15.14|18.1|20.05|18.48|16.78|18.3|20.24|19.84|23.04|24.7|23.02|23.65|21.03|23.74|24.59|26.25|25.34|26.34|23.95|26.8|28.07|24.26|28.56|27.146|30.7|30.172|27.99|24.14|25.69|28.04|28.25|28.83|27.63|27.3|19.62|23.25|20.69|22.2|22.91|22.3368|20.53|20.5|19.561|20.675|15.22|17.505|19.59|18.2|17.16|17.21|20.93|21.84|19.59|21.25|22.73|29|
2025-07-04 07:17:30|pink_usa_0307|BJCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.57|2.85||||3.5|3.84|3.86|4.518|5.57|4.96|5.52|5.57|5.32|5.68|5.09|5.86||8.66|7.51|6.65|5.1|5.58|5|4.83|4.23|4.39|4.73|3.201|3.16|2.91|3.96|3.92|3.3795|2.93|2.925|2.71|2.745|2.98|3.7976|3.91|3.17|2.2215|1.29|1.53|1.5917|1.635|1.55|1.675|1.44|
2025-07-04 07:17:33|pink_usa_0308|GNGYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.45|0.42|0.43|0.345|0.38|0.4|0.4|0.38|0.37|0.33|0.375|0.28|0.28||0.475|0.42|0.51|0.495|0.43|0.38|0.38|0.465|0.43|0.65|0.43|0.49|0.42|0.45|0.5136|0.635|0.53|0.53|0.5281|0.753|0.57|0.59||0.37|0.45|0.35|0.32|0.33|0.2299|0.185|0.18|0.18|0.19|0.2106|0.1986|0.1654|0.1695|0.1692|0.1405|0.1708|0.1657|0.2968|0.21|0.17|0.2|0.2718|0.2371|0.27|0.2831|0.2104|
2025-07-04 07:17:36|pink_usa_0309|MAORF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5659|0.5659|0.5848||0.6036|0.4716|0.3395|0.3678|0.3584|0.4716|0.4339|0.4339|0.4056|0.4433|0.4433|||||||||||||||||||1.0375|0.8206|0.797|1.3299|1.2356|1.3393|1.3676|1.3016|1.4148|1.8675|1.9052|1.9712|1.6223|1.4148|1.5091|1.1884|1.4053|1.311|1.5091|1.5845|1.4997|1.5468|1.66|1.7449|1.6694|1.5987|1.63|1.55|1.59|1.53|1.42|1.42|1.28|1.21|1.28|2.04|2.81|1.94|2.345|2.33|2.15|1.98|1.96|1.805|1.44|1.83|1.45|1.49|1.85|1.75|1.8|2.019|2.02|2.2|1.97|2.1|2|1.75|1.82|1.68|1.75|1.62|1.5|1.89|1.8499|1.8|1.8|1.9|
2025-07-04 07:17:39|pink_usa_0310|JNBYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.47|1.3|0.8|0.96|0.915|0.545|1.5|2||1.3|1.18|1.11|1.05|1.18||0.87|1.3|1.31|1.31|1.31|1.31|1.31|2.493|1.52|
2025-07-04 07:17:42|pink_usa_0311|XNGIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1797||0.1797|0.1797|0.1797|0.1797|0.1797|0.1797|0.1797|0.1797|0.2042|0.2042|0.19|0.1285|
2025-07-04 07:17:44|pink_usa_0312|VTSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.32|0.375|0.45|0.53|0.615|0.67|0.81|0.71|0.81|0.8|0.82|0.76|0.6774|0.7019|0.797|0.8007|0.874|0.98|1.13|1.23|1.22|1.47|1.45|1.3|1.27|1.4|1.61|1.79|1.46|2|1.8099|1.78|2.06|2.05|1.92|2.09|2.2|2.615|2.52|3.24|3.26|3.86|4.7|4.65|4.861|3.71|3.34|3.89|3.75|3.932|4.025|3.6|2.5|2|1.6|1.68|1.381|2.01|2.05|1.75|1.21|0.8681|0.82|0.8132|0.6882|1.3825|1.13|1.2|
2025-07-04 07:17:47|pink_usa_0313|HMCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.225|0.395|0.35|0.575|0.7|1.14|1.29|1.09|1.05|1.31|1.05|0.965|0.62|0.63|0.7|0.569|0.605|0.6732|0.9265|0.92|1.02|0.955|0.9|0.9082|0.87|0.78|0.855|1.22|1.08|1.16|1.1|1.04|1.17|1.1392|0.98|0.79|0.962|0.97|1.04|1.2|0.8672|0.79|0.85|0.73|0.585|0.6301|0.79|1.43|6.31|4.6|4.75|4.52|3.68|3.2|3.2|2.405|2.645|2.915|2.71|1.925|1.27|1.27|1|1|1|1|1.25|1.3211|
2025-07-04 07:17:50|pink_usa_0314|GRVWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|0.49|0.52|0.635|0.57|0.61|0.6|0.555|0.8|0.5|0.5|0.464|0.52|0.435|0.435|0.39|0.3517|0.48|0.49|0.49|0.62|0.6|0.66|0.661|0.625|0.505|0.6183|0.6371|0.5698|0.5184|0.4601|0.3|0.315|0.39|0.58|0.5277|0.4873|0.3604|0.3374|0.2818|0.2206|0.1591|0.1875|0.2429|0.26|0.271|0.25|0.265|0.3067|0.31|0.305|0.2825|0.2831|
2025-07-04 07:17:53|pink_usa_0315|HDVTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.03|3.65|3.95|4.3|3.75|4.5|4.1997|4.7969|4.95|5.8|6.35|5.5|6.1|7.35|7.18|7.1|7|8.75|9.6|8.75||8.78|9.1|7.5|8.6|1.2|0.52|0.46|0.135|0.15|0.21|0.35|0.4|0.37|0.425|0.46|0.495|0.48|0.365|0.43|0.35|0.31|0.36|0.3|0.36|0.376|0.35|0.29|0.301|0.321|0.33|0.321|0.41|0.49|0.52|0.42|0.42|0.39|0.41|0.333|0.43|0.4|0.344|0.33|0.342|0.41|0.42|0.4|0.43|0.4|0.447|0.4|0.403|0.38|0.285|0.21|0.34|0.24|0.27|0.27|0.23|0.235||0.23|0.1821|0.1663|0.2649|0.0776|0.0776|0.05|0.0752|0.1|0.1086|0.035|0.035|0.0317|
2025-07-04 07:17:56|pink_usa_0316|CHWTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1995|0.5986|0.8979|1.3967|1.8956|3.3921|9.0788|8.3804|9.4779|13.3688|7.9814|3.8909|3.0928|3.432|3.5916|2.7935|4.5893|5.6468|6.3851|8.7795|8.7795|6.1856|10.1762|9.9767|8.2008|8.8593|7.3369|12.9897|6.1856|7.5823|5.8|7|8.14|3.402|3.6|2.764|1.2|4.6585|1.2|0.8|1.6|1.6|3.2|0.44|3.6|1.24|0.6|0.68|1.2|1.092|2.12|1.548|1.784|1.92|1.056|0.804|0.5954|0.408|0.408|0.24|0.208|0.208|0.472|0.28|0.136|0.136|0.136|0.2|
2025-07-04 07:18:00|pink_usa_0317|JRSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8333|8.0833|8.1667|12.5|15.4167|17.5|26.6667|25|25|37.5|68.75|75|83|65|9.9||5.6|1.12|4.0755|3.667|3.7|1.34|1.8|0.6|0.68|0.764|0.6495|0.436|0.352|0.88|0.898|0.4021|0.398|0.15|0.0255|0.0221|
2025-07-04 07:18:03|pink_usa_0318|IINX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:04|pink_usa_0319|LBTI|price|0.010327022375215|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.7|46|40.6|59.4|59|64.3|108.8|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|0.0003|0.0001|0.001|0.0001|0.0001|0.0001|0.01|0.0001|0.0034|0.0001|0.0001|0.01|0.38|0.3482|0.3|0.35|1.7|1.5|1.35|0.92|1.297|1.12|0.851|0.3|0.0011|0.003|0.0002|0.0002|0|0|0|0.0002|0.0001|0.0001|0.0001|
2025-07-04 07:18:08|pink_usa_0320|IESFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.8911|76|100.1894|102.5346|143.32|143.32|166.2692|166.0267|197|173.11|200|176.56|169.8|100|89.44|69.98||176||130.38|127.5|115.17|99.32|89.53|120.65|89.45|73.55|76|56.2|42.78|71.35|76.08|79.97|83|98.74|115.96|123.1|121.76|111|129.01|116.87|100|116|155.02|76.07|130|145|120.28|132|199|134.8|249|20.06|301.56|144|177.27|93.05|97.17|83.69|99.07|89.84|96.2|123.34|108|108.45|92.09|114.01|112.01|
2025-07-04 07:18:10|pink_usa_0321|CMTOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6125|13.22|17.1201||29.12|31.0333|29.2352|44||28.92|31.49|31.62|25.45|31.55|31.55|21.695|22.5|24.24|19.76|25.83|22.58|25.5447|31.19|26.19|20|15.91|20.45|15.4|14.78|17.1997|18.46|17.71|17.04|18.23|20.65|19.73|16.11|16.55|11|13.1868|15|12|8.55|9|9.04|2.76|4.9|7|9.5|9.58|6.5|7|8|7.05||3.45|2.85|3|3.4|5.68|8.42|11.23|10|8.961|12.7|9.4|11.84|
2025-07-04 07:18:14|pink_usa_0322|DNSKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.7063|96.7009||129.3626|15.3842|||13.6168|13.6168|15.7016|16.7316|15.3222|14.5745|15.1409|15.1409|16.9999|16.9999|22.6585|22.6585|24.7036|26.7922|27.8998|27.8998|28.0386|31.2774|33.6371|34.2848||40.7161|40.9012|37.866|37.0609|37.5236|34.655|27.2521|24.8924|9.8552|6.9865|15.5768|24.0595|23.8282||18.7387|21.1446|23.2267|23.84|21.093|11.75|13.6|15.76|13.74|18|17.5|17.55|17.9|22.2|22.02|27.4|28|28.4708|27.55|26.3|29.8|30|26.15|27.83|26|29|30.5|34.47|37.15|36.9|36.0778|37.8281|33.15|27.0391|19.4|18.3227|15.7655|14.5|15.68|10.9823|13.57|13.4318|16.1|19.1|17.7131|16.6949|16.71|17.05|14.855|12.68|16.49|20.58|24|23.17|26.9|29.33|30.65|32.84|29.66|35.55|35|
2025-07-04 07:18:17|pink_usa_0323|DNKEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|14.09|12.87|14.185|15.13|17.446|19.07|19.74|19.465|18.905|15.6|13.345|9.83|9.15|7.71|7.035|8.04|5.49|6.63|6.6|8.29|9.6399|8.91|8.455|8.56|8.71|7.32|6.33|9.81|9.864|11.84|11.47|13.59|15.09|14.821|15.07|14.3|16.95|20.14|
2025-07-04 07:18:19|pink_usa_0324|AMKBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|8.125|6.15|6.74|7.725|7.9445|7.405|9.515|10.25|11.65|12.35|12.0785|9.95|11.82|9.1|7.42|6.45|6.59|6.215|7.225|7.97|8.21|9.58|9.53|8.32|7.72|7.115|7.215|6.01|6.305|6.037|5.592|7.03|3.6|5.73|7.62|11.19|12|14.51|15.04|17.85|15.845|11.655|9.5|11.37|11.5|8.63|9.12|8.85|6.63|8.64|7.99|8.37|8.3989|9.23|
2025-07-04 07:18:22|pink_usa_0325|AMKAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|1080||1180|109.1394|1380|1550|1670|173.6732|1740|1876.026|1725|1200|1326|1500|1174.4286|1373|1454.618|1.4|1400|1648.2|1905|2300|2307|2483|1944|2101.6|1791.13|1476.51|1253.64|1343.48|1356|1428|1560|1555.23|1882.55|1800|1605|1498|1295|1300|1222|1277|991|1089|1307.26|785|1050|1473.005|2055.9|2074.14|2838.8|2804|3161|3200|2343|1850|2280|2311.12|1706|1792.5|1765|1308.4|1705|1520|1723.625|1600.7875|1800|
2025-07-04 07:18:25|pink_usa_0326|NONOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.664|4.7487|4.5|5.415|6.471|6.925|7.7488|7.735|9.3259|10.8|12.025|12|10.475|11.4057|14.15|14|15.35|16.225|16.625|15.375|17.1|18.099|22.175|22.7|24.705|22|25.35|27.675|26.75|29.7|27.775|25.625|22.6662|17.5|16.95|21.825|24.2741|26.9|24.9639|23.365|23.365|21.5|26.0625|25.155|25.26|28.94|25.04|32.895|34.93|36.425|36.14|41.465|51.225|55.95|55.225|55.685|48.52|66.205|72.07|76.78|92.768|100.684|131.5|148.95|131.74|86.61|80.9595|70.33|
2025-07-04 07:18:30|pink_usa_0327|DOGEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|36.7|44.25|56.5061|55|63.41|58.9522|66.1793|68.83|76.55|88.75|91.6|100.9875|103.05|115.7349|136.32|204.0692|162.3|142.26|135.818|125.97|120.3|102.702|80.294|89.63|79.68|97.114|54.702|55.53|55.552|56.31|67.1668|44.7182|44.8479|45.518|
2025-07-04 07:18:32|pink_usa_0328|DNNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.98|18.25|21.4|19.92|21.81|23.045|25.6|29.6|30.56|33.73|34.01|38.28|45.255|69.528|52|46.41|44.15|42.16|39.77|34.89|26.97|29.7398|26.61|30.9401|17.95|18.66|18.7|18.11|22.29|15.33|14.99|14.67|
2025-07-04 07:18:34|pink_usa_0329|VWDRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.062|3.81|3.028|4.77|4.95|3.96|3.5|2.718|2.474|2.068|2.524|1.478|1.13|0.68|0.692|0.314|0.4505|0.412|0.532|0.884|1.5193|1.9322|2.476|3.306|2.676|2.522|2.8|3.2799|3.406|4.73|4.656|4.27|5.552|4.122|5.204|5.856|5.988|4.5986|4.851|4.116|4.356|5.044|5.808|6|5.479|6.696|4.7|6.724|10.325|16.074|11.606|12.46|13.52|10.03|9.955|7.74|6.69|9.55|9.51|8.66|7.45|9.97|9.32|8.375|8.03|4.62|5.62|5.37|
2025-07-04 07:18:37|pink_usa_0330|VWSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|10.8|8.95|13.56|14.432|11.61|10.61|9.4|7.45|6.33|8.342|4.992|3.328|2.116|2.074|1.042|1.403|1.242|1.598|2.6684|4.58|5.8|7.4567|9.926|8.068|7.56|8.4352|9.93|10.232|14.146|14.044|12.754|16.698|12.38|15.89|17.536|17.942|13.824|14.6116|12.356|13.108|14.862|17.402|17.9088|16.196|19.8882|14|20.77|30.71|48.1053|41.868|35.85|41.2625|29.6525|29.94|24.625|19.2|27.5325|27.4975|27.7925|20.555|28.59|27.9|25.865|22.45|13.275|14.14|16.145|
2025-07-04 07:18:40|pink_usa_0331|CABGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|15.53|20.99|19.77|21.62|21.98|12.35|13.78|16.57|14.55|18.29|19.36|20.51|18.08|20.79|21.7|19.28|21.01|19.07|16.01|16.83|18.18|15.06|18.01|18.14|17.72|18.72|17.01|18.15|21.64|22.81|23.85|23.705|23.2987|23.685|21.31|25.18|26.83|29.14|29.9|19.26|26.33|28.09|31.888|31.81|37.97|32.58|34.16|23.9|25.61|24.8|26.54|29.24|31.25|27.03|24.99|26.66|24.99|23.58|19.35|26.42|28.3|
2025-07-04 07:18:43|pink_usa_0332|CABJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|36.25|37.2|63.5|69.6|74.45|80|81.5141|98|98.89|104|118.115|61.25||85.4|73.83|88|97.61|98.5|93.5|105.5|111.25|100.25|104.7|92.6|79.5|83.25|90.25|74.25|79.3|91.7|94.22|92.98|84.6|86.1|107.2125|113.65|116.75|118.15|115.5|118.31|107.4|125.15|133.3|146.35|145.7172|96.5|130.39|142.31|160.67|160.24|183.58|160.32|173.68|120.42|125.5|123.05|132.75|145.0999|162|133.5|123.75|131.1999|125.6|119.3|93.8499|128.9|140|
2025-07-04 07:18:46|pink_usa_0333|TPDKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:47|pink_usa_0334|ISSDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:48|pink_usa_0335|HLUYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:49|pink_usa_0336|HLUKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:50|pink_usa_0337|DSDVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.52||||14.29|15.16|16.77|16.77||19.97|21.9|21.68|25|22.125|25.97|30.71|36.93|38.93|39.3|40.29|45.795|32.84|41.455|47.48|47.87|57.83|45.45|61.49|82.98|85.07|95.8|118.22|119.72|115.47|99.46|71.05|57.06|78.21|94.25|101.68|91.685|87.64|81.38|77.41|104.52|108.27|98.89|119.07|
2025-07-04 07:18:52|pink_usa_0338|NVZMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1978|10.7668|12.5106|12.7182|14.2174|17.0942|17.4336|22.0674|23.3796|22.6096|16.8866|19.2834|18.4362|15.026|15.65|16.05|18.962|21.14|22.35|22.8|25.55|26.73|30.85|31.61|29.38|29.9|28.91|27.9|27.99|28|35.09|32.67|37.01|42.23|43.48|49.46|43.24|43.15|45.68|49.14|42.53|47.51|44.78|46.02|43.185|33.61|39.82|44.065|51.15|55.55|51.75|50.53|54.23|44.17|46.025|46.57|42.21|47.37|45.58|58.07|64.1|57.29|63.28|75.39|70.93|83.12|64.5095|56.39|48.87|50.46|50.385|48.78|40.11|53.18|58.85|63.59|71.05|56.61|58.56|72.646|
2025-07-04 07:18:56|pink_usa_0339|GNNDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2022|40.2022|42.4|55.46|57.49|64.35|69.695|69|87.5|64.05|66.14|68.06|63.15|54|52.06|59.82|64.64|64.64|59.7|71.19|88.79|105.17|95.87|105.97|118.27|123.5|109.95|141.05|144.34|123.2|140.3|125.55|158.85|232.88|246.25|235.62|274.5|217.3499|187.65|151.46|106.71|60|65.045|61.265|71.51|51.83|79.67|82.5|83.93|69.765|55.2421|49.566|46.63|
2025-07-04 07:18:59|pink_usa_0340|GGNDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4529|5.6|5.25|5.65|7.1|8.85|8.61|9.33|9.9|6.58|10.08|10.3|12.54|15.271|14.51|18.18|18.5|21.08|23.12|23.26|28.25|22.1|21.74|21.85|21.27|17.2|18.83|20.01|19.5|22.62|19.51|23.75|30.81|33.9|31.8|36.85|39.05|52.45|35.262|47.95|50.045|41.35|46.5|41.97|52.74|75.825|79.95|84.2|85.27|75.25|57.61|44.6|34.78|29|23.2|20.75|24.655|18.65|23.21|22.85|31.25|25.11|18.3|19.4|14.375|
2025-07-04 07:19:02|pink_usa_0341|WILYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.41|7.775|8.79|8.945|9.02|8.526|8.145|8.145|9.265|9.285|9.58|8.941|7.615|7.175|8.37|7.945|8.06|9.715|9.5805|10.6845|9.8|8.45|10.3|13.13|13.48|13.67|18.52|20.06|19.96|14.3|14.2|16.57|13.4|16.1|11.76|14.2925|14.75|18.97|21.43|27.6001|26.64|26.18|22.975|19.39|12.475|12.93|16.24|20.525|20.5|21.67|24.51|21.755|19.6|18.3|18.2|21.305|
2025-07-04 07:19:04|pink_usa_0342|WILLF|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|18.58|19.0142|17.85|17.9166|15.11|14.5448|16.46|16.15|16.57||17.64|19.9|21.5|16.95|21|26.15|27.2|27.5|36.759|40.4433|39.35|30.4|28.9|32.75|27.7849|31.66|20.7|26.25|29.2604|36.075|41.95|54.55|55.79|46.625|38.6091|38.4|29.75|26.751|31.5|39.98|44.11|44|51.49|44.59|41.2642|37.04|37.5495|41.75|
2025-07-04 07:19:08|pink_usa_0343|CLPBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|8.1|8.93|8.29|8.6|7.607|6.616|7.1|8.08|7.49|7.115|7.66|6.68|7.76|8.51|7.99|7.87|8.39|9.68|10.18|9.25|10.945|11.43|12.116|12.39|14.43|15.59|15.914|15.56|15.03|16.15|15.65|17.725|14.76|11.45|9.8|11.5|12.4|12.24|10.51|11.57|13.55|12.16|13.26|11.05|10.52|9.475|
2025-07-04 07:19:11|pink_usa_0344|AKABY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:12|pink_usa_0345|AMBBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2||16.72||34.1|27.86|24.25|26.45|14.605|17.18|16.695|23.67|33.63|26.25|43.82|43.7|38.81|30.08|24.7705|15.11|10.42|8.08|12.5|14.16|15.74|10.57|15.3|16.6734|18.05|19.6|13.02|18.05|14.74|
2025-07-04 07:19:14|pink_usa_0346|AMBFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|13.389|17.8093|17.8156|21.4823|33.95|29.27|23.7|23|13.65|17.24|17.15|23.9|34|25.8591|41.7|44.57|38.15|34.32|25.45|15.01|10|10.12||13.93|16.64|10.6|15.6|16.85|19.4|19.9|19.9|19.35|15.165|
2025-07-04 07:19:17|pink_usa_0347|CHYHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:18|pink_usa_0348|CRTSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:19|pink_usa_0349|SAXPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.04|7.04|5.8|7.72|10.16|9.64|10.56|9.08|10.72|10.56|12.76|12.68|9.96|9.696|11.36|10.128|12.496|12.944|15.8|15.72|17.152|19.392|20.304|19.96|19.312|19.248|20.192|19.288|19.04|20.28|18.928|17.2448|17.976|17.832|19.112|20.552|20.544|21.692|22.2|19.048|20.472|17.36|19.504|18.88|16.6961|17.44|10.84|13.792|16.504|16.8719|17.3264|18.568|20.008|20.128|19.96|17.688|17.8637|21.02|18.632|18.192|17.676|17.456|17.52|17.224|18.768|16.152|19.255|21.03|
2025-07-04 07:19:22|pink_usa_0350|NOKBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.65|16.3451|11.6|14.54|15.0741|12.42|15.4|8.62|9.78|9.81|8.63|6.06|5.66|4.83|5.24|2.44|2.6725|4.23|3.34|3.9231|6.552|7.56|7.36|7.86|8.6|7.7|7.675|7.41|6.56|6.99|5.79|5.607|5.6|4.85|5.53|6.2916|5.8775|4.5965|5.43|6.2|5.68|5.695|5.86|5.044|5.22|3.52|3.02|4.312|3.95|3.85|3.9816|5.188|5.466|5.958|5.56|4.684|4.146|4.556|4.624|4.276|3.685|3.358|3.56|3.72|4.405|4.368|5.12|5.15|
2025-07-04 07:19:26|pink_usa_0351|FOJCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|4.45|5.55|5.65|5.3|4.5|4.99|5.95|6.38|6.81|4.53|4.23|4.79|3.61|3.69|3.71|3.945|3.59|4.4|4.46|4.46|5.33|4.815|4.404|3.988|3.74|3|2.91|2.884|3.2|3.072|2.93|3.13|3.13|3.82|3.98|4.55|4.51|4.91|4.35|3.98|4.15|4.61|4.9|2.8735|3.85|4|4.62|5.44|5.54|6.125|6.42|3.75|3.29|2.31|3.2725|2.9106|2.71|2.69|2.95|2.58|3|3.07|2.51|3.43|3.63|
2025-07-04 07:19:28|pink_usa_0352|SEOAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|11.563|9.25|10.55|10.22|12.29|13.43|13.34|10.51|10.49|10.15|11|12.75|13.27|12.37|13.48|13.17|15.31|14.64|13.05|13.98|13.55|16.2|12.96|15.4|15.79|17.01|18.89|18.23|14.64|11.95|8.95|10.37|7.83|3.5|5.12|6.84|6.91|7.44|8.1|9.61|9.7|11.43|10.27|6.14|5.64|7.44|6.01|6.39|7.03|6.42|6.88|8.85|9.46|10.5|10.135|8.18|9.04|10.08|10.16|7.44|9.056|8.785|8.48|8.9399|10.22|11.9|13.44|14.03|15.85|18.61|20.02|19.325|11.53|12.2|10.95|11.93|13.98|9.29|12.57|16.025|18.49|19.84|18.02|16.97|17.475|19.26|16.346|13.71|14.08|12.4|11.57|12.56|14.03|13.32|13.495|12.59|9.995|10.08|10.82|
2025-07-04 07:19:32|pink_usa_0353|NTOIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|2.3933|1.5433|1.9633|1.4833|2.0667|2.0833|2.4167|2.4567|3.1433|3.2633|3.67|3.4467|3.3367|4.16|4.5133|4.3433|3.85|4.9991|5.65|5.7367|6.8934|6.1333|6.6367|6.6433|7.2333|10.1622|11.7733|12.8567|14.3267|12.9167|18.2417|17.14|16.03|17.26|16.211|19.94|27.689|35.82|28.67|32.22|28.3|25.09|22.26|23.48|20.64|23.15|24.68|18.96|17.35|18.21|13.71|8.97|9.5|6.06|4.74|6.63|
2025-07-04 07:19:35|pink_usa_0354|MXTOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:36|pink_usa_0355|UPMKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|19.4375|12.9375|12.25|12.3125|14.875|12.375|14.625|16.47|16.62|18.25|19.1625|16.375|16.665|30.467|15.2|18.244|18.17|18.4|18.628|19.793|22.324|21.95|19.6|20|19|21|21.747|23.85|24.9|25|24.95|22.95|21.02|17.2|19.6153|16.7244|12.7436|6.3|12.4328|12.7773|11.1|12.67|13.35||17.4463|20.5|11.35|10.15|13.73|10.48|11.1|12.23||11.28|10.464|15|17.4326|17.1|16.4519||18.2|20.0322||18.6|18.83|18.33|19.8641|23|23.6|||26.5|29.6079|36.1491|37.7058|37.8857|25.9448|29.95|26.1|28.83|34.0499|24|29.15|30.37|37.904|37.938|38.198|37.01|38.268|32.79|31.252|33.11|37.294|34.284|30.13|34.772|36.2|31.2|34.44|31.46|25.2|29.86|26.76|
2025-07-04 07:19:39|pink_usa_0356|UPMMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.052|34.575|25.06|29|30.6015|37.18|39.1|37.8599|35.87|37.645|34.98|31.41|30.84|38.02|33.24|29.93|33.26|38.22|33.75|35.35|33.3|27.82|28.01|26.8499|
2025-07-04 07:19:42|pink_usa_0357|WRTBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0067|2.0067|2.5767|2.02|2.3|2.7733|3.0433|3|3.07|3.2423|3.3633|3.315|3.1133|3|2.7833|3.15|2.56|3|2.9967|2.6667|2.75|3.0733|3.4333|4.13|4.7167|4.2433|4.435|4.05|4.3|3.44|3.63|2.93|2.55|2.116|0.97|1.75|1.49|1.9|2.2|2.89|2.39|2.67|2.3099|1.44|1.5|1.6275|1.775|2.09|2.4|2.8|3.15|4.21|4.55|3.4|3.82|4.4075|
2025-07-04 07:19:45|pink_usa_0358|OUKPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|2.35|3.02|||2.775|3.535|4.59|5.605|5.7625|4.522|5.3825|4.3825|4.01|3.195|5.155|5.05|5.7775|5|5.175|5.87|5.1|5.3125|4.595|5.36|6.23|
2025-07-04 07:19:48|pink_usa_0359|KNCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1||||6.8|5.58|5.76|6.62|5.96|6.56|4.9001|5|||7.217|7.2|8.9|8.9404|9.04|8.3737|7.76|6.76|6.65|7.03||6.15||5.52|5.4801|5.98|7.14||8.95|8.92|7.5904|7.01|4.41|3.95|5.52|6.58|7.76|6.66|7.82|10.77|10.66|13.21|12.85|14.5|15.0716|
2025-07-04 07:19:51|pink_usa_0360|KNYJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5435|14.5435||13.64|15.3||18.7662|20.625|21.125|22.55|22.6|20.27|20.98|20.03|22.96|22.09|20.31|18.35|21.525|23.785|22.09|26.19|22.09|22.17|26.02|26.83|26.665|24.745|24.49|26.966|23.73|25.22|29.1705|28.13|32.625|28.165|34.43|44.55|41.19|40.88|41.585|35.195|35.78|27.34|23.49|18.46|25.84|24.83|26.52|20.65|24.74|23.466|24.68|29.83|24.6|27.81|32|
2025-07-04 07:19:54|pink_usa_0361|KKOYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5.375|||4.75|4.7475|4.5525|4.5225|4.5375|5.53|5.2125|5.6525|6.175|5.8325|5.9125|6.76|6.81|7.0875|7.12|7.12|7.3225|7.3225|||8.3438|7.6125|8.6|13.3|12.925|15.45|18.805|17.1|16.436|14.69|11.87|9.1|11.31|10.35|9.38|8.815|9.965|9.3525|8.74|10.6393|9.332|10.1808|12.35|
2025-07-04 07:19:57|pink_usa_0362|NKRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|18.34|21.34|20.15|22.61|21.13|25.82|23.675|19.89|20.09|15.14|12.82|14.83|16.3332|15.45|17.87|16.98|18.57|17.43|18.35|21.12|20.39|22.025|21.81|22|20.58|20.57|15.17|16.68|15.66|13.98|14.13|9.57|11.58|14.03|17.375|18.875|20.16|18.005|18.4|9.03|6.37|4.78|5.01|4.38|4.46|3.75|4.31|4.72|4.11|4.86|3.66|3.45|3.4|
2025-07-04 07:20:00|pink_usa_0363|CRARY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|5.42|5.54|6.65|10.4|8.65|8.63|5.69|8.02|6.5|8.45|7.31|3.4|2.65|3.14|2.17|3.76|3.9|4.21|4.25|5.5|6.3|7.682|7.02|7.595|6.525|7.331|7.44|5.97|5.93|5.57|4.14|4.77|6.16|6.535|7.96|8.92|8.243|8.36|6.63|7.26|5.32|6.28|5.84|6.11|7.23|3.345|4.69|4.89|6.32|7.14|7.04|6.4956|7.045|6.03|4.71|4.55|5.19|5.5|5.77|6.19|7.09|7.15|7.01|7.886|6.66|9.17|9.165|
2025-07-04 07:20:03|pink_usa_0364|AXAHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||27.126|29.75|31.5|32.75|31.626|33.938|39|51.75|56.814|22.25|36.125|33.125|31.1563|31.9063|35.5|35.8438|39.7813|32.3438|35.9063|27.375|28.17|19.6|21.02|22.45|18.17|10|13.45|11.79|15.61|16.99|21.47|20.99|22.1327|20.28|24.75|26.68|24.91|27.53|32.33|34.96|32.78|36.91|40.33|42.6|43.04|44.61|39.71|36.11|29.42|32.66|22.47|11.98|18.96|27.05|23.68|22.04|15.25|17.38|16.65|20.94|22.78|13.15|12.86|16.57|13.31|14.9|18.22|17.25|19.69|23.11|27.89|26|23.98|24.62|22.89|25.24|25.25|24.33|27.315|23.4|20.12|21.16|25.2|25.71|27.56|30.12|29.665|26.58|24.355|26.748|21.39|25.16|26.18|25.375|28.145|17.29|20.89|18.53|23.95|27.06|25.45|27.96|29.77|29.17|22.79|21.78|27.87|30.57|29.6|29.74|32.685|37.6|32.82|38.61|35.58|42.73|49.12|
2025-07-04 07:20:07|pink_usa_0365|BNPQY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|21.125|20.625|22.35|19.6|22|24.65|25.55|18.8|19.55|22|27.9|25.7|31.1|29.8|31.3|33|36.65|35.9|34|36.8|40.7|46.5|44.9|52.2|53.6|52.5|59.15|52.75|53.35|46.51|46.65|39.33|20.49|21.45|31.35|41.3|39.9|38.25|29.75|36.09|32.55|37.67|38.07|19.58|19.2|24.51|18.72|24.85|29.09|28.62|27.37|33.8033|38.3|40.2|34.33|32.92|30.1|30.325|32.13|28.71|28.91|24.9|26.22|25.35|31.92|33.515|34.855|39.82|37.15|37.03|30.99|31.675|22.13|23.79|23.08|24.05|29.56|16.705|19.37|20.35|26.62|30.345|31.89|30.29|34.48|29.535|24.99|24.1|28.78|29.75|30.62|32.64|34.948|33.57|32.54|35.8|30.38|44.02|43.835|
2025-07-04 07:20:11|pink_usa_0366|CNPAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:12|pink_usa_0367|SCGLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.906|11.031|10|11.562|11.625|11.625|11.125|12|11.06|10.7|12.6|12.1|10.05|11.25|10.95|13.1|14.35|17.1|17.35|17.21|17.55|20.25|21.05|19.95|22.18|24.95|28.05|29.05|33.85|34.05|34.6|37.8|33.6|28.48|20.15|17.3|17.79|9.15|7.82|10.86|16.39|13.61|12.55|8.87|12.16|11.19|13.58|11.54|5.35|4.47|6.17|4.39|5.97|7.91|6.54|7.61|10.06|11.16|12.11|11.4|10.36|8.675|9.828|9.66|8.48|9.41|7.52|7.72|6.94|9.72|10.3|10.515|11.54|10.29|10.88|8.445|8.875|6.25|5.76|4.94|5.45|6.94|3.585|3.215|2.96|4.194|5.292|5.995|5.8|6.87|5.48|4.77|4.62|4.96|4.71|5.11|4.97|5.38|5.27|4.83|5.06|5.64|9.41|11.255|
2025-07-04 07:20:16|pink_usa_0368|TTFNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.2|54|51.25|53.25|58.9146|62.25|56.95|50.345|50.8|53.18|60|53.4|42.05|48.1415|50.95|43.55|51.9|53.3|48.49|51.5|58.2|58.05|66.1223|72.5001|64.1|52.4|50.8735|50.11|46.03|44.95|44.4|45.245|45.05|49.63|49.39|49.3|53.1|54.7664|56.04|59.9|64.96|51.9|56.25|53.8|51.45|54.7256|21.68|41.56|34.6727|44.29|47.14|47.855|47.8734|50.66|53.8|50.09|46.05|62.34|57.83|59.58|65.775|67.545|68.03|66.9099|68.51|54.29|63.16|60.5397|
2025-07-04 07:20:20|pink_usa_0369|ECIFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:21|pink_usa_0370|NTXFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:22|pink_usa_0371|SCRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|34.375|40.125|40.625|43.125|47.75|56.813|63.75|60.375|66.875|50.875|50.375|48.125|44.25|47.25|43.375|43.125|50.25|42.4|44.7|31.84|31.9|32.2|30.45|7.35|5.5|3.9|5.7|5.94|1.74|1.77|1.53|1.55|1.89|2.13|1.99|2.04|2.14|2.52|2.17|2.4|2.97|2.71|2.67|2.66|2.46|2.35|2.23|1.9|2.22|2.09|1.99|2.65|2.45|2.49|1.88|2.3|2.46|2.64|2.75|2.09|2.23|2.7|3.4|2.5|2.76|2.88|3.05|3.25|3.62|3.5|3.43|3.06|2.98|3.44|3.6|3.64|3.795|3.48|3.04|3.14|3.5|3.825|4.04|4.24|4.06|4.09|3.65|4.563|4.41|4.21|4.34|4.07|4.2775|2.13|2.76|2.75|3.2|3.39|2.98|2.86|3.055|3.18|2.09|1.4342|2.285|2.2968|2.875|3.04|2.872|3.374|2.555|2.1805|2.47|2.855|3.35|
2025-07-04 07:20:27|pink_usa_0372|SZCRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|26.1971|25.4795|23.8559||24.9|25|27.55|27.45|22.55|22.85|27.1|23|26.99|27.05|31.05|30.8|32.2|35.8|35.55|34.41|31.4001|30.59|33.7|35.2|35.74|37.15|35.3|32.3|30.45|33.75|37.95||39.95|40.7753|41.6|36.8|45.35|43|44.65|44.1|41.9587|41.7|22.9|26.5|26.5|33.05|34.7|32|28.6258|29.8063|33.85|27.9|18.2|21.6|21.65|28.3|28.3|30.34|34|29.71|22.46|23.396|25.15|32.75|
2025-07-04 07:20:30|pink_usa_0373|PUGOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:31|pink_usa_0374|PEUGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:32|pink_usa_0375|SNYNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6|63.7416|49.45|59.32|75.5|81.5|76.3|59.7|65.225|63.9|67.88|74.1|66.7|72.6|77.75|71.95|87.55|95|101.25|102.75|100.05|104.2|101.52|107.8|113.62|92.37|101.05|102.83|99.45|88.23|79.77|80.92|77.31|79.04|89.36|98.45|96.5357|84.58|79.55|78.8|87.1|84.7|88.2|86.05|87.65|99.55|77.9|101.39|104.04|99.46|98.15|106.91|96.6|100|100.03|108.84|78.16|94.5|97.666|106.15|108.05|99.15|94.875|96|112.03|94.346|112.1|101.502|
2025-07-04 07:20:36|pink_usa_0376|CHDRY|price|0.07361963190184||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75||||41.7|41.5|44|48.5|46.1|50.89|45.6345|43.69|47.05|49.0999|50.23|48|46.4|43.97|43.29|47.74|57.635|68.83|72.1|81.7|96.32|104.67|110.35|94.4725|115.4|120.7|131.25|124.75|85.5|98.47|103.25|116.95|139.45||203.57|195.75|179.99|155|162.75|155.96|214.356|236.226|215|176.62|212.1|205|171.49|159.18|150|130|137.64|
2025-07-04 07:20:39|pink_usa_0377|LVMUY|price|0.17553191489362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.4|13.41|17.55|21.91|23.7|23.77|23.75|29.72|30.87|33.35|37.95|31.9|34.81|33.85|28.8|32.35|34.6|31.28|34.42|38.66|35.555|39.4|36.5|33.52|36.55|35.07|36.19|35.96|33.25|34.75|32.81|36.59|42.835|43.821|51.12|59.67|61.625|69.17|71.575|59.125|73.13|79.27|86.1|85.88|62.51|76.98|92.55|94.77|133.05|150.08|159.68|150.02|141.53|138.4|124.6|125.58|174.4|193.27|185.37|140.77|178.8|168.18|144.28|135.3|129.89|108.22|114.105|
2025-07-04 07:20:43|pink_usa_0378|LVMHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.05|66.35|66.4039|86.88|101.59|111|117.4|112.65|138.08|164|155.6|172.45|157.15|140.49|175|142.85|162.95|181.41|173.65|161.85|198.5|178.4|177.06|192.65|175.6|161.477|183.04|181.27|164.98|161.15|166.17|146.98|167.04|188.5|214.6|260.16|275.11|298.2|307.555|330.35|337.5|282.32|360.65|417.49|404.01|461.15|309.15|436|495.79|618.46|662.4|805|740.7|829.42|709.92|611.08|633.86|726.274|868.6|945|777.436|813.805|895.86|768.798|664.605|664.495|649.3187|526.9|
2025-07-04 07:20:46|pink_usa_0379|RNLSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14.8|18|21.18|14.02|20.71|19.335|15.08|15.96|17.8|17.71|18.05|19.35|19.79|24.42|16.98|17.42|12.33|13.175|12.29|11.89|9.42|3.82|5.02|5.16|8.8|8.78|8.26|7.15|6.73|5.67|5.31|5.43|6.62|7.864|7.92|7.99|8.285|10.04|10.07|9.09|9.7|10.25|9.08|
2025-07-04 07:20:48|pink_usa_0380|ENGIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|49.45|37.2|36.05|44.51|42.9|36.85|28.45|34.35|36.25|38.96|36.1|28.3|26.11|26.33|22.8|25.75|20.33|19.2|19.56|24.924|23.51|27.045|27.647|25.36|24.07|20.55|18.7|16.3|18.06|15.31|14.99|15.315|12.61|13.445|15.46|17.25|17.23|16.575|15.26|14.535|14.13|15.37|14.99|15.58|16.32|10.55|12.3501|13.27|15.42|14.27|13.86|13.5|14.48|13.42|12.21|11.88|14.49|15.4|15.69|15.25|17.61|17.01|14.43|17.46|15.48|19.57|22.52|
2025-07-04 07:20:51|pink_usa_0381|ENGQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|48.5|34.3|36.75|45.5|43.9027|37.276|29|33.4|35.95|37.45|34.318|28.6|26.5|26.15|22.57|26.5|20.2|19.25|19.45|24.25|23.4|26.8|27.54|24.99|24.17|20.44|18.7|16.1909|18.005|15.374|14.7|15.54|12.35|13.5|15.19|17.0825|16.93|16.64|15.325|14.3|13.5|15.1|15.02|15.5|15.86|10.45|12.1|14.09|15.55|14.35|13.92|13.66|15.09|13.4|12.47|12.31|14.23|14.74|16|16.62|18.18|16.81|14.87|17.9|15.23|18.5|24.11|
2025-07-04 07:20:54|pink_usa_0382|FNCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|27.75|22.4|22.5|27.15|25.05|23.8|18.25|21.6|20.75|21.88|20.75|16.45|15.25|15.1|12.25|12.65|10.92|10.36|10.06|12.18|12.32|14.31|16.56|14.94|17.12|16.4|15.72|15.69|16.11|17.1|15.97|15.38|14.44|15.7|15.82|16|17.3|16.86|16.8|15.94|15.95|15.9|15.5|15.3|14.51|12.1688|11.89|10.45|11.57|12.375|11.82|11.1|10.45|11.54|11.0883|8.76|9.745|11.65|11.16|11.375|11.68|11.7|10.13|11.55|9.55|12.98|15.87|
2025-07-04 07:20:58|pink_usa_0383|VEOEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|16.55|16.045|15.675|9.6|12.09|8.665|10.95|11.27|12.925|13.565|14.15|14.305|16.945|17.515|18.475|20.995|22.725|26.54|24.475|30.58|34.25|37.23|38.22|43.25|45|35.455|27.85|20.64|14.79|10.45|14.485|18.975|16.15|17.475|13.085|13.415|14.67|15.295|14.07|7.545|5.25|8.46|6.245|5.76|5.915|6.515|5.705|8.62|8.09|9.65|9.5|9.045|9.045|9.575|10.3652|11.175|12.035|11.465|10.29|11.285|8.3875|9.022|10.725|11.675|12.68|11.6|10.6325|10.195|10.12|11.425|12.165|12.3425|13.2365|9.51|11.35|11.16|12.335|13.13|15.116|16.21|18.42|16.23|12.825|10.465|12.78|14.66|15.68|15.76|16.05|15.7|15.45|16.81|14.04|17.37|17.34|
2025-07-04 07:21:02|pink_usa_0384|ESLOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|22.87|18.75|24|27.84|29.88|32.05|29.55|32.35|32.62|35.47|39.43|37.55|35.05|42.84|44.91|47.5|50.34|56.77|53.21|56.92|51.86|50.78|53.384|55.68|56.18|58.7|60.21|59.88|63.84|60.12|64.51|64.66|55.37|60.78|65.82|63.35|68.66|67.76|69.46|71.365|62.35|59.9|61.83|71.935|77.26|56.1|65.28|66.18|79.45|77.25|92.8125|100.66|106.11|93.34|75.075|71.53|91.04|88.15|93.78|91.9244|100.7225|113.3225|111.26|113.893|121.59|144.24|138.35|
2025-07-04 07:21:05|pink_usa_0385|VCISY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|10.02|9.3|10.8|14.3|14.16|14.67|11.65|12.53|13.43|15.28|15.48|10.99|10.47|13.08|10.92|11.12|11.99|11.22|12.78|14.462|15.47|18.46|19.36|14.58|14.03|14.785|14.73|15.9|15.83|18.45|18.26|19.01|16.69|19.97|22.17|23.71|25.55|24.6|24.315|23.885|19.98|24.28|25.76|26.34|27.39|19.95|23.8608|21.12|24.66|25.9|28.18|26.27|24.81|26.38|22.09|20.11|24.74|27.75|29.2|27.33|30.88|32.49|27.31|30.7|25.44|32.14|35.07|
2025-07-04 07:21:08|pink_usa_0386|LRLCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.5|128.38|152|127.5|168|15.5|16.875|13.75|12.8|13.5|14.18|15|15.7|14.4|15.05|12.2|14.3|13.65|16.35|15.45|16.1|13.2|15.3|15.92|14.3|15.6|15|17.6|18.7|20.5|20.2|21.9|23.55|26.25|29.15|25.3|21.5|19.85|17.55|13.75|14.97|19.97|22.3|21.1|19.48|22.48|22.46|23.35|26.14|19.5|20.83|24.63|23.4|24.7|27.98|31.65|32.85|34.4|35.15|32.99|34.47|31.675|33.33|36.75|35.82|34.66|33.75|35.7|38.41|37.79|36.41|38.47|41.805|42.52|44.28|45.145|49.19|48.135|45.66|53.915|56.89|55.902|58.87|52.5|64.71|65.15|76.15|76.64|89.3925|82.88|95.42|80.14|69.05|63.73|71.245|89.14|93.32|82.86|99.41|94.8|87.83|89.76|70.41|74.36|85.51|
2025-07-04 07:21:11|pink_usa_0387|DANOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9065|4.469|6.016|6.875|6.5395|7.0315|6.2345|6.5395|6.055|5.8205|5.5315|6.7345|6.975|7.675|6.34|6.8375|6.47|5.9875|5.925|6.8675|6.015|6.675|6.275|6.9375|7.63|8.1225|8.245|8.77|7.85|9.22|9.985|8.75|10.9|10.52|12.815|13.335|14.81|16.3|17.86|16.26|15.73|18.17|17.95|14.35|14.15|12.08|9.68|9.8|12.1|12.19|11.95|10.63|12.02|12.65|13.13|14.95|12.42|12.64|13.88|12.38|12.25|13.39|14.03|15|15.04|14.52|14.19|14.93|13.4|13.017|13.51|12.95|12.6|13.61|14.21|14.17|14.85|12.58|13.69|15.02|15.75|16.77|16.26|14.58|15.465|13.98|15.39|16.93|17.5301|16.49|12.735|13.8015|12.89|13.1|13.75|14.0699|13.55|12.39|11.04|11.14|9.415|10.515|12.47|12.29|11.065|12.95|12.95|12.26|14.6|13.3899|15.31|16.36|
2025-07-04 07:21:15|pink_usa_0388|GPDNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|61.3|46.7|49|59.6447|58.5|58.7|54.5|58.9|62.8|64.25|72.5|62|62.7|68.5|60.2584|63.65|66|69.5|72.6215|75|72.8|71.53|74.15|66.95|65.8|68.05|66.075|62.9125|68.938|71.15|72.8|73.5|61.6|68.45|77.08|79|83.15|79.85|73.69|77.32|71.3|75.45|83.95|90.06|82.775|68.3|68.87|64.9889|66.5|69.4371|69|68.9691|63.28|57.43|56.33|44.84|53.3|61.58|60.74|54.1|64.6599|64.82|62|71.25|66.79|76.29|83.85|
2025-07-04 07:21:19|pink_usa_0389|SBGSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|7|6.75|7.74|10.75|11.83|11.75|10.2|12.12|14.96|16.69|15.87|11.11|10.16|13.4|10.08|12.92|14.3|14.92|14.62|18.01|17.24|17.435|19.02|16.26|14.83|16.02|13.97|11.51|11.86|12.48|11.24|13.42|13.61|14.405|15.61|17.296|17.18|17.74|16.29|15.996|13.44|16.1|17.81|17.76|20.44|14.31|21.96|25.23|29.53|30.39|32.11|34.74|39.1005|33.61|24.426|22.96|28.02|32.18|35.44|33.3|40.06|46.7|48.62|51.025|50|51.43|50.95|
2025-07-04 07:21:22|pink_usa_0390|AFLYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.45|16.81|16.31|18.88|18|15.32|16.89|21.53|23.55|21.88|29.4|41.58|46.15|46.6|37.21|34.3|27.8|24.6|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|9.6|9.5|9.89|10|14.568|13.28|9.72|9.75|8.32|7.058|6.835|7.38|9.35|7.15|5.32|5.61|7.76|12.11|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|5.772|6.1|5.44|5.475|4.37|4.75|3.15|1.31|1.37|1.69|1.9175|1.28|1.52|1.12|1.05|1.01|0.8322|1|0.9445|
2025-07-04 07:21:25|pink_usa_0391|AFRAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.982|131.596|98|124.6|169.411|177|135|107.5|140|180|162.9|161.7||56.6|55|47|50.6|94.5|105.6|96|97.2|99|139.1|139.8|97.3|99.5|83|91.5|69.6|71|91|62.5|58.1|58.5|67.65|109|153|158.4|117|87|96|104|116|90|104|112.7|45|47|39.1|65.2|60|49|48.8|43.6|45.4|12.5|13.9|12.9|17.55|18.81|15|14.78|10.3|11.4915|8.55|8.2465|10.89|9.1602|
2025-07-04 07:21:29|pink_usa_0392|SZEVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:21:30|pink_usa_0393|BOUYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9||7.94|7.25|7.25|8.31|8.4|5.95|5.95|7.99|8.5|9.15|7.5|8.6|7.27|7.48|6.42|5.1|5.93|6.66|6.55|6.95|7.55|8.17|6.35|6.85|5.9|7.91|8.65|
2025-07-04 07:21:33|pink_usa_0394|SAFRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8625|4.55|6.36|7.2575|6.65|9.2725|9.0075|10.525|8.035|7.135|8.965|9.015|9.05|10.6075|11.805|13.025|14.8425|17|16.82|16.01|16|15.54|17.305|17.89|18.7|17.35|17.4|17|17.69|17.76|18.87|22.54|25.03|26.025|26.05|28.99|35.25|28.78|34.285|37.38|39.43|38.81|23.98|26.68|24.918|34.98|34.17|37.78|32.11|28.5|30.49|25|21.83|30.93|36.52|38.96|39.16|42.88|56.81|54.27|59.44|54.73|66.57|81.67|
2025-07-04 07:21:36|pink_usa_0395|EFGSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.22|6.1||8.46|8.9|9.14|11|10.6|14.85|13.85|10.21|9.6|12.35|11.31|12.75|12.31|13.7|14.83|15.62|13.45|14.29|17.82|21.19|21.08|22.89|22.15|22.96|16.14|19.49|19.8|19.8|22.68|15.3786|17.85|16.01|19.06|20.77|20.85|20.52|20.77|21.15|18.56|15.15|19.55|20.6545|20.442|19.31|21.635|22.95|18.51|20.355|16.989|24.104|27.195|
2025-07-04 07:21:38|pink_usa_0396|DUAVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.4678|116.4678|120.8|123.1947|||121.7|145.7|145.7|135.0951|112.952|112.952|107.249|101.0706|109.4|112|112.3||152.5|153.73|194|185.156|179|147|166.5|138.5|149|130.5|80.9826|91.4|86.4895|107.9185|112.4|123.6209|107.5|101.5136|155.208|159.5|123.618|174.336|204.16|184.5|196.25|190|229.12|186.17|203.4901|206.2|333.975|353.005|
2025-07-04 07:21:41|pink_usa_0397|PIEJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:21:42|pink_usa_0398|WNDLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.4956|46.4868|25.8701|35.9802|45.0991|60.4626|58.9262|56.1013|62.7423|90.347|100.8536|113.4912|67.8965|63.2427|84.0033|67.6|89.054|92.03|109.8|112|135.9|144.25|147.6|151.6|125|112.3|121|124.66|119.18|116.07|101.61|107.38|116.45|118.0125|122.5|155|163|167.3|177.8|140.25|154.21|114.335|125.25|131.465|138.45|132.4|116.5|93.71|96.9|119.1|120|139.55|148|122.3|93.3|81.3|77.1|91.365|106.44|101.35|86.62|86.55|98.4|90|99.1|97.39|96.7|97.73|
2025-07-04 07:21:46|pink_usa_0399|BOIVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.735|1.61|1.63|1.68|1.7844|2.18|2.26|2.576|2.23|2.001|2.08|2.17|2.58|3.35|3.875|4.1418|5.295|5.8075|6.0525|6.402|5.66|4.8|5.34|5.72|4.9|4.52|3.98|3.426|3.4615|3.452|3.8761|4.595|4.9146|5.32|5.32|4.85|4.4152|3.875|4.505|4.46|4.138|4.29|2.87|3.28|3.78|4.14|4.79|5.46|5.94|5.48|5.27|5.13|4.42|5.5|6.04|6.21|5.57|6.246|6.62|5.929|6.53|6.175|5.91|6.284|
2025-07-04 07:21:49|pink_usa_0400|THLLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4374|28.1778|23.6|24.6|24|23.32|21.07|14.7499|15.5725|14.9025|18.45|19.8685|20.39|19.51|17.038|25.41|24.14|21.6|25.01|29.7|29.18|27.92|29.82|34.28|32.12|32.14|28.74|53.03|57.79|
2025-07-04 07:21:51|pink_usa_0401|THLEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.35|41.25|38.3|45.75|47.65|50.65|40.4|33.67|36.57|34.79|38.61|40.85|33.16|30.64|37.78|32.98||34.73|44.17|46.9|54.6|59.55|66.1199|59.3|51.5201|53.5|56.2|63.44|67.8|76.35|86.18|82.91|90.2|95.45|97.15|107.7|113.6|100.5322|118.95|125|144|115.1|119.9|120|113.499|102.5|81.5553|83.6|73.5419|91.95|98.2|102.95|97|78.25|123|122|108.5|124.5|148.5|149.83|145.75|151.09|146.66|159.5|161.47|141.7499|263.365|283|
2025-07-04 07:21:54|pink_usa_0402|HESAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14|13|||25.75|20.8|21.8|29.85|33.5|29.72|33.02|30.38|28.07|30.094|33.45|32.4|36.75|35.94|32.5835|36.64|31.44|35.28|33.47|39.36|36.43|34.37|34.52|36.685|40.6|40.91|46.35|50.16|50.93|53.5|55.69|60.87|64.38|53.255|68.51|71.2|68.85|75.84|60.08|83.3|89.64|106.165|112.35|146.55|150.06|175.5|135.205|110.98|124.42|156.13|189.53|210.79|197.93|215.53|254|237.98|214.21|241.23|264.04|258.79|
2025-07-04 07:21:57|pink_usa_0403|PUBGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6563|8.3125|7.425|6.45|4.375|6.4375|8.375|6.625|4.65|5.2875|4.4675|6.725|7.42|7.96|7.265|7.39|7.2375|8.1875|7.875|7.395|8.1825|8.7625|9.7475|9.095|9.675|10.495|12.125|10.7825|10.35|9.5375|8.525|8.325|7.89|6.375|6.8025|7.4875|10.0125|10.225|10.685|10.73|11.915|12.575|14.14|13.88|10.7|11.125|13.785|11.905|14|15.05|17.47|17.26|20.46|22.2|22.69|20.86|17.04|18.39|19.27|19.42|16.6|16.43|17.36|17.654|18.635|16.71|17.02|18.85|17.34|16.67|17.39|17.485|15.02|14.025|13.355|13.555|12.21|11.324|6.4345|8.205|7.92|12.3945|15.525|16.2|16.67|16.19|16.0275|12.44|11.64|15.55|18.81|19.98|18.65|22.9|27.08|27.11|28.09|26.76|24.31|27.26|
2025-07-04 07:22:00|pink_usa_0404|PGPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|26.6|25.65|29.1|40.3|39.25|42|43.28|47.55|50.2|52.45|54.303|40.7|45.09|55.61|47.4|56.5|59.8|69.35|74|81.35|88.75|88.55|83.74|69|4.422|77.2049|76.58|65.95|65.65|67.65|66.45|76.5|66.55|67.81|75.1|68.4|66.5473|69.05|67.816|60.37|55.53|53.7078|56|49.78|44.9|26.3|32.55|33.85|49.75|61.27|64.3262|67.65|64.185|60.135|48.92|50.46|63.25|74.2435|80.875|77.81|93.325|105.5931|115.79|105.62|106.45|99.1|109.25|
2025-07-04 07:22:04|pink_usa_0405|UNBLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132|139|126.5|184|227.2102|223.44|196|168|184|186.408|210.75|221.5|183|193.3107|200.071|166.895|210|234.3539|120.4216|243.5|233.227|256|260.25|289.75|263|259.75|277|273.6824|272|250|271.1|270|270|221.2|227.7|247|251.9|253.02|235.2987|235|203.5|153.85|171.0288|144|142|153|63.706|57.4348|34.48|75.7|76.61|95.99|76.24|64.576|76.455|56.26|45.5|49.19|49.95|51.14|46.83|73|79.526|80|87.03|74.815|83.81|93.42|
2025-07-04 07:22:07|pink_usa_0406|MGDDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1563|6.3125|4.8125|7.0625|10.3125|9.5938|9.5813|8.5938|10.7125|8.8938|10.3562|11.8187|7.8812|7.4063|9.3938|7.3063|10.0738|11.6937|10.7675|11.0188|13.7063|13.15|15.4437|14.9906|12.7813|11.5625|12.3125|13.225|11.2125|12.0875|12.5875|11.6281|13.3625|13.8562|14.5844|16.8438|18.0813|18.0437|19.3438|15.5594|15.0875|12.275|14.8906|15.6813|14.1312|15.1219|9.675|13.0062|14.175|16.2406|18.7516|20.4687|18.9937|20.4063|16.5188|14.6|11.17|13.89|14.5074|14.56|15.17|17.49|19.27|19.96|20.67|16.6|17.84|18.06|
2025-07-04 07:22:10|pink_usa_0407|AEXAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157000|150400|151300|170200|161700|161050|213100|209900|246500|283700|304700|289100|264200|278500|252275|159550|190100|160700|142100|168500|145400|169050|158920|183600|154500|125000|108700|83700|58200|29500|14400|18650|27145|28000|13150|16492|3715|2158.5|1200|146|10|3.87|
2025-07-04 07:22:12|pink_usa_0408|AEOXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.9442|222.1295|222|220.75|186.7|192.9|177|190.49|196.8494|108.5013|103.75|97|127|119.55|133|135.63|125.25|154.687|140.25|122.59|131.5|145.45|146.66|123.5478|132|138|119.35|124.22|116.16|99.42|122.87|
2025-07-04 07:22:14|pink_usa_0409|ARRPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|22.7|22.3|22.3|18.6|||18.65||18.8|10.55|9.75|12.85|14.95|13.25|12|12|14.17|13.4|11.33|12.84|12.52|15.5|11.77|12.875|13.4|12.35|12.15|11.56|12.299|12.95|
2025-07-04 07:22:17|pink_usa_0410|CRRFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|7.81|4.38|4.39|4.97|3.41|4.39|5.07|5.65|5.32|6.93|7.77|7.565|7.3|6.7|6.05|6.86|6.59|5.96|5.905|5.35|4.79|5.08|4.74|4.625|5.07|4.02|4.13|4.16|3.355|3.82|3.29|3.935|3.72|3.59|3.31|3|3.23|3.3|3.46|3.51|3.97|3.465|3.573|4.14|3.61|3.21|3.36|3.86|3.74|3.62|3.73|3.48|2.95|3.44|2.8|2.84|2.85|
2025-07-04 07:22:20|pink_usa_0411|CRERF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.4|37.3|38.5|43.4|45.3|47.25|47.4|42.6|53.85|41.7|44.5|37.3|22.15|22.15|25.1|17.2635|22.65|25.35|28.12|25.97|34.6|38.83|37.6|36.6601|33.22|30.46|34.7|33.7|29.9|29.3|26.91|23.5|24.65|23.527|23.16|25.3|19.85|20.44|20.71|16.87|19.25|16.29|19.61|18.89|18.35|16.39|14.93|15.74|16.69|17.04|17.3|20.2587|17.52|17.66|20.2|19.79|15.6|16.37|18.72|18.392|18.16|18.22|17.25|14.875|16.87|13.621|14.155|13.722|
2025-07-04 07:22:23|pink_usa_0412|PPRUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|15.85|14.3|16.7|14.14|16.24|18.79|21.84|21.2|22.62|20.88|20.224|22.49|20.05|19.07|20.09|17.54|15.66|16.97|17.69|17.085|20.14|21.97|25.88|34.18|39.45|46.11|47.51|55.8|53.955|44.365|57.375|58.32|50.61|64.186|53|56.2|67.58|67.8299|69.26|90.9801|76.81|80.04|63.95|51.51|48.96|51.355|61.88|54.74|47.94|44.12|40.2|36.51|25.98|24.71|22.21|21.79|
2025-07-04 07:22:26|pink_usa_0413|VIVHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5484|27.0968|26.4484|20.3903|20.7097|17.8839|17.58|20.24|22.22|20.39|19.56|23.17|25.53|27.35|26.26|24.24|24.8|24.78|26.48|23.09|20.77|21.2|18.26|19.83|19.08|18.82|22.94|24.38|26.9|25.67|24.875|26.15|23.81|28.945|28.018|27.59|28.46|20.145|26.365|27.94|31.67|32.675|34.48|41.6|13.43|13|10.4|8.37|9.39|9.89|9.09|8.79|10.58|10.716|10.527|11.19|6.755|2.93|3.2535|
2025-07-04 07:22:30|pink_usa_0414|VIVEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:22:31|pink_usa_0415|LGRDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29||16.35|15.7|14.65|14.63|11.16|13.385|14.54|14.29|16.315|12.82|15.17|15.886|17.99|18.475|21.284|21.79|23.15|19.6675|14.94|12.55|16.08|17.625|19.28|17.795|21.02|20.91|20.19|23.25|19.52|21.35|26.77|
2025-07-04 07:22:33|pink_usa_0416|LGRVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.25||35.1042|39.75|||35.5|36|37.8|34|38.8|42.25|44.75|46.7|56.65|55.45|61.45|61.55|55.75|53.65|52.6|59.15|56.5|55|54.3|54.9|59.25|56.3|58.95|70.08|69.55|74.37|78.1|74.38|71.56|55.45|68.5|73.1|70.1|81.8651|74.85|70.8|78.1|88.4|94|107.95|116.5|107.75|98.8|73.35|65.1|78.84|90.45|99.5|92.1|100.7|104.3791|100.25|109.24|96.1|113.5|123.11|
2025-07-04 07:22:36|pink_usa_0417|FURCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.25|65|78.35|||45.6511|45.6511|42.2479|39.9996|39.9996|55.5644|31.3207|40.2941|45.5854|50.2|53|50.9|47|47.8|28.22|22.0083|12.25|14.49|19.76|21.77|20.428|22.645|15.062|12.1|11|9|8.7538|9.33|
2025-07-04 07:22:38|pink_usa_0418|ACCYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.485|10.185|9.05|8.825|8.275|7.56|7.85|7.465|8.464|9.435|9.65|10.045|10.93|9.795|10.22|8.2|8.07|8.49|8.4425|9.4|6.45|5.49|5.398|7.21|7.69|7.41|7.49|6.47|6.7|5.76|4|5.04|6.04|7.2|6.84|7.67|9.3525|8.3|9.24|9.75|9.26|10.34|
2025-07-04 07:22:41|pink_usa_0419|ACRFF|price|0.55813953488372|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7814|23.4465|27.7003|26.863|32.6576|35.6051|37.0789|32.0752|37.7067|41.7712|44.6114|44.3176|25.0725|34.5236|31.9087|30.05|32.05|36|32.15|37.58|45.35|52.7|48.45|50.06|40.1|54.26|53.85|49.85|47.13|41.915|44|40.7|35.85|38.92|41.28|48.7|51.37|55.5|55.35|51.35|46.375|40.84|40.98|44.7|42.15|27.1|33.35|28.0375|27.295|40|38.4|35.6|36.71|32.11|32|28.0762|23.12|32.4|34.7|38.105|31.3|46.67|46.05|42|46|50.35|49|53.1|
2025-07-04 07:22:44|pink_usa_0420|CAPMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|35.3|34.4822|35|51.75|46.4349|50|48.05|47.05|45.75|56.35|55.75|34.5|31.85|44.75|35.65|40.25|43.8|49.75|49.85|61.19|66.7|75.69|71.2|74.65|73.56|81.6|89.2|87.97|94|87.65|82.14|96.82|84.05|90.84|105.24|119.09|116.01|128.945|133.7|121.1|95.05|122.54|123.14|120|122.79|63.4273|113.5|140|153.318|168.75|199.25|227.25|247.77|214.77|188.73|159.75|163.3499|182.62|186|176.75|206|240.45|200.7499|210.3999|169.5|160.48|169.2|
2025-07-04 07:22:47|pink_usa_0421|DASTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|2.0938|2.3125|2.8969|3.5625|3.2|3.0875|3.95|4.7625|3.4875|4.7|3.7125|3.3188|3.9063|6.3|9.1|9.3875|8.2|6.625|4.2625|3.955|3.12|4.651|4.924|4.475|1.5519|2.191|2.253|3.29|3.522|4.557|4.158|4.6869|4.659|5.047|4.703|4.832|5.181|5.651|5.726|5.346|5.62|5.286|5.385|6.306|6.527|5.875|5.799|6.082|5.36|4.53|3.875|4.441|5.595|5.715|5.92|6.035|7.331|7.652|7.724|8.56|7.09|8.041|9.214|9.41|10.554|11.309|11.595|12.262|13.325|12.43|11.707|12.883|12.86|12.2|13.48|14.608|14.752|16.03|15.79|15.19|17.294|15.2796|17.345|17.9|20.168|21.208|27.301|28.071|29.83|23.471|29.74|32.008|28.332|32.902|29.6|34.604|37.497|40.734|42.892|48.728|52.7|59.68|49.32|36.84|34.49|35.75|41.1|44.44|37.18|49.02|44.28|37.79|39.66|34.44|38.15|36.21|
2025-07-04 07:22:51|pink_usa_0422|EDNMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.5|13.05|12.765|8.35|9.55|9.35|9.3|11.4|9.83|11.68|13.53|13.54|14.52|17.54|15.53|19.345|18.19|22.88|25.115|24.19|25.63|20.92|22.06|22.7375|29.53|26.28|28.96|27.45|22.7|25.18|23.4|22.15|27.4|28.8|33.15|31.3|29.7|26.5|22.7|17.6|16.05|16.8|14.65|
2025-07-04 07:22:54|pink_usa_0423|BVRDF|price|0.17647058823529||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3684|10.5271|14.1447|14.4737|13.6842|14.6184|14.7553|19.6447|19.7368|22.5395|||20.3632|22.2789|23.4211|27.3684|32.1053|27.8|27.378|31.2024|30.63|30.63|26.7|24.1|21.72|21.74|22.9|20.15|20.4|21.7|21.8|18.7|20.27|22.8|23.4|26.4475|27.56|26.27|26.4|21.84|23.74|24.535|26.48|24.374|18.13|19.27|23.91|22.875|28.4|29.9|32.11|31.21|29.5|29.05|27|24.4|27.88|27.96|26.2946|23.08|26.83|29.9|28.95|32.1524|30.16|29.47|34.15|
2025-07-04 07:22:57|pink_usa_0424|AOMFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5788|51.8104|47.9037|53.5312|68.786|65.9025|58.6937|47.0666|44.9272|44.2202|55.7078|57.2426|30.2491|27.3377|36.4161|26.6679|35.2162|37.59|40.6949|30.863|34.0721|33.7186|25.1146|33.8116|33.3466|30.2212|29.3468|28.1841|30.1468|28.2771|24.7332|19.8777|24.9006|25.468|26.5191|33.3187|33.9512|38.3462|39.4113|42.6948|42.3134|37.2533|39.5787|44.6481|39.0671|43.318|30.8537|45.1132|49.5315|59.07|49.2|50.749|37.9947|35.85|23.88|24.5501|18.55|24.5|25.17|28.96|24.9|13.01|13.33|16.34|18.55|23.2|26.895|23.4|
2025-07-04 07:23:00|pink_usa_0425|ALSMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.282|6.679|6.0761|4.1744|4.5176|4.4156|5.4453|5.4453|3.2931|2.7551|3.6735|2.551|3.5343|3.6735|4.0724|3.0798|3.4045|3.2746|2.4536|3.3163|3.2839|2.9963|2.9035|2.5974|2.8015|2.8015|2.3933|1.9388|2.3933|2.4657|2.6251|3.321|3.3163|3.7848|3.9889|4.1373|4.3321|3.7199|4.1373|4.4063|3.8265|4.3367|3.4972|4.3692|4.9536|5.65|4.73|5.06|3.62|3.47|2.37|2.46|1.81|2.4095|2.63|2.93|2.526|1.31|1.38|1.62|1.89|2.24|2.51|2.29|
2025-07-04 07:23:04|pink_usa_0426|VLEEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1667|12.8333|8|9.3333|8.5|7.1667|7.25|6.5417|5.6267|6.1667|7.5|6.8167|5.4167|4.9667|4.3|5.3667|6.6333|6.4333|7.0467|6.8833|6.5833|7.05|7.5|7.3833|6.6833|6.1667|6.4167|6.0167|6.6333|6.8333|9.7167|8.95|9.2333|6.9333|6.4833|5.7167|4.9667|2.4767|2.48|2.9133|4.6033|5.8333|5.9|4.5|7.0667|9.1133|9.2767|10.85|8.1667|6.6567|8.88|6.1967|8.6567|8.2333|9.3833|10.3033|14.1833|18.5693|23.2433|22.5467|20.3133|21.24|25|26.17|20.9733|26.2333|25.2033|22.4|27.38|28.75|32.14|33.55|36.862|37.115|33.9513|29.27|21.97|14.58|15.575|15.99|16.5665|17.7|6.32|12.66|16.3895|19.89|17.25|15.92|12.29|14.76|8.86|10.43|9.2|8.844|9.73|10.62|9.24|7.71|6.13|5.32|5.168|4.58|5.5|5.33|
2025-07-04 07:23:08|pink_usa_0427|PDRDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:23:08|pink_usa_0428|JCDXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|13.5|11.2|17.9|20.49|24.75|24.75|26.7|26.6|30.27|33.6|32.5|24.65|26|29.95|21|24.37|23.81|27.25|33.7|38.5256|42.85|42.55|38.2099|32.43|34.75|33.9|43.27|36.4|38.88|42.35|33.56|34.5999|29.32|34.595|32.98|35|40.43|36|34|34.6|26.4575|31.16|29.54|27.08|30.55|20.5|18.3964|18.98|23.05|24.58|27.75|24.29|24.91|22.7|17.57|13.41|17.88|22.56|20.775|18.05|18.76|18.67|22.3|19.602|15.7|18.12|17.4|
2025-07-04 07:23:11|pink_usa_0429|EUZOF|price|0.38297872340426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.1017|20.3344|29.2516|28.949|51.9366|47.1981|51.0411|43.8401|55.2199|53.9887|||35.4634|27.776|38.8629|31.8304|37.0504|||54.9401|64.2695|62.6282|72.6487|64.8742|59.8208|4.8917|4.8917|62.585||57.8685|61.2029|54.2922|49.3683|53.748|56.1494|71.8367|79.4558|86.1678|73.1429|72.3333|70.781|71.4286|71.4286|72|76.5|45.2203|43.6875|52.7619|52.1127|70|86.9|84|92.4287|79.7499|79.7499|63.2214|51.07|71.34|70.82|70.82|58.64|58.64|58.64|58.64|58.64|77.8994|77.8994|70|
2025-07-04 07:23:14|pink_usa_0430|AIQUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8321|9.3667|8.3877|9.5043|12.1768|12.6477|12.5472|11.8144|14.0554|14.6086|14.9134|15.4722|13.4006|13.4853|14.8231|13.9831|15.8024|15.4423|14.989|15.8459|17.392|16.9325|16.7525|18.3867|16.5836|17.0583|17.9086|17.5193|15.6478|15.1492|15.2414|14.4321|14.8077|14.8965|15.6615|17.1231|17.8881|19.0083|18.4673|18.8017|19.7821|18.1555|19.0759|20.8114|21.2171|23.1653|19.5455|24.0165|26.5455|26.7149|26.8925|29.7814|27.124|27.9504|29.2066|24.9909|20.2|25.8091|29.5091|31.9636|30.2|35.0182|38.1364|35.1|39.18|32.26|38.07|40.75|
2025-07-04 07:23:17|pink_usa_0431|INGIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:23:18|pink_usa_0432|ARKAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.15|33|49.4569|51.15|54.85|64.95|60.65|63.6|54.05|59|38.75|15.65|15.25|22.25|35.07|37.45|37.45|38.42|50|68.5|89.1|97.4|64.1|68.29|94.42|69.7|93.65|107.22|88.9|98.8|113.19|110.74|110.86|99.38|66.96|66.52|79.24|73.5|63.33|68.31|74.21|81.1|92.824|96.72|99.715|106.13|120.55|121.46|131.782|117.602|125.39|83.195|95.69|91.186|93.24|104.6|66.35|94.55|106.1|113.75|123.5|128.74|134.08|132.0301|124.7|89.08|76.45|92.01|95.94|91.975|97.0645|113.038|103.36|88.605|92.57|74.284|81.62|73.61|
2025-07-04 07:23:22|pink_usa_0433|RUBSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.711|27.6927|31.0988|33.9483|37.25|40.3359|39.25|37.95|40.6846|40.165|50.15|55.15|60.7658|69.4|73.0248|69.2|57.5|55.5876|55.6571|53.3052|57.5201|60.8036|46.5|48.9|45.4648|46.56|47.5612|47.5768|34.6316|28.185|27.05|24.5|23.6|25.75|26.7|23.74|23.3924|23.8|33.95|33.55|33.55|23.7|25.82|31.2467|
2025-07-04 07:23:24|pink_usa_0434|RBSFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.965|6.025||6.725|7.445|7.445|7.927|8.07|8.345|9.12||10|11.44|11.78|16.8||11.49|11.55|11.18|10.98|10.1|11.16|11.41|8.55|8.71|8.53|9.01|9.7|9|7.05|5.96|6.09|4.86|4.29|5.37|5.33|4.85|4.2523|4.7|6.9499|5.775|5.58|5.06|5.9914|6.58|
2025-07-04 07:23:26|pink_usa_0435|CDMGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.35|88.35|87.8525|97.3185|||81|88.6|||68.987|69.45|75.85||70.05|||87.2|||94.2||74.5|83.75|86.1033|86.1033|105|71.4759|73.2772|52.7242|82.5796|72.638|85.36|79.3|68.412|60.155|48|38|42.415|45.59|45.165|32.67|37|27|30.61|23.11|22.23|21.061|26.16|
2025-07-04 07:23:29|pink_usa_0436|ETCMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.71|7.68|8.12|4.49|4.974|4.845|5.435|6.48|7.2|5.69|5.01|5.06|6.14|4.74|4.2|4.65|4.7|4.13|2.41|2.21|2.46|2.8796|3.14|3.01|2.99|3.1235|2.87|2.89|2.14|1.8685|1.6652|1.75|1.44|1.12|1.04|0.9555|1.02|0.6415|1.22|1.055|
2025-07-04 07:23:31|pink_usa_0437|EUTLF|price|0.1304347826087||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|24.35|28.15|32.55|34.45|34.45|32.8|35|36.8|40.75|45.24|42.47|37.4|35.15|31|32.35|36.53|35.79|29.69|30.42|32.89|34.11|34.59|32.9|33.27|34.7|32.74|33.08|31.9475|30.6|18.25|18.95|21.84|23.4|26.45|26.39|22.8781|21.4166|22.65|23.6106|18.63|17.5629|18.2|19.69|9.539|10.34|9.6307|9.6516|12.35|11.8|12.29|14.4296|10.65|10.64|10.55|8.5|6.4|6.85|6.79|5.23|4.27|4.31|4.17|4.15|4.38|4.04|4.02|
2025-07-04 07:23:34|pink_usa_0438|TLPFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|24.74|30.8|28.6|31.11|30.9125|34.3|34.48|35.54|37.499|42.3|42.95|40.1|52.51|49.5|53.78|65.08|73.2075|70.6|78.56|87.4475|95.715|78.808|89.85|98.06|110.42|123.45|103.24|127.52|155.59|170.19|181.41|205.91|203.45|220.5|194.13|153.69|123.21|118.185|116.71|82.16|60.1|73.8435|49.16|54.205|54.09|42.7|52.16|46.09|
2025-07-04 07:23:37|pink_usa_0439|KLPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|39.5|27.666|27.666||36.4|40.4976|42.1|28.8189|||33.3|36.8621|38.921|39.4|41.25|42.945|45.7516|43.11||44.5|43.15|50.6|43.5|44.1|44.1||45.3857|45.2|37.9|38|40.85|38.3507|41.52|41.45|37.3|36|30.1|34.95|33.4|32.85|36.8|22.99|19.85|12.01|22.08|24.25|25.705|22.76|23.3895|26.98|20.44|17.2|23.2|21.9|24.05|24.978|27.54|25.72|27.305|33|28.95|33.375|38.37|
2025-07-04 07:23:40|pink_usa_0440|BNGRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.75||70.2318|75.47|81.7|85.75|65.75|62|60|66.8|62.27|61.94|64.9023|60.25|68|69.35|80||98.35|96.35|92.7|88.03|86.06|66.45|75.9|68.8|70.79|66.65|67.55|61.7|62.1|70.23|83.3|90.6|84.3|74.5|66.35|64.96|57.95|60.88|60.88|60.88|60.88|60.88|60.88|60.88|53.55|56.25|52.3|52.3|
2025-07-04 07:23:43|pink_usa_0441|BMXMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|26.0939|32.4733|37.8333||32.0667|32.0667|32.6667||35.3333|35.3333|||27.1667|27.1667|30.5833|31.6667|30.8333|32.3333|32.5833|34.388|35.9242|36.9342|35|34.6667|31.92|35.9333|36.64|39.87|42.4|45.46|51.3167|48.55|55.3667|73.9167|83.75|88.25|78.95|90|87.95|61.5|80.65|81.8|78.5|89.5|105|135.95|148.45|139.6|123|115.97|113.92|140|108.76|94.43|79.35|101.508|106.5001|98.33|95.88|111.075|108.55|96.5|117.36|106.19|126|142.45|
2025-07-04 07:23:46|pink_usa_0442|RXEEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0481|19.25|23.0948|22.7|25.25|25.71|25.88|23.639|19.35|18.66|19.315|16.173|12.33|13.62|13.81|11.55|14.4|16.6|17.96|16.432|16.78|17.76|16.41|15.1|15.85|10.4|11.36|11.64|11.59|13.1566|7.73|10.48|12.36|14.95|20.1|21|20.15|19.44|22.77|16.99|15.64|20.41|22.18|23.57|22.175|27.37|27.224|26.83|29.905|25.445|27.78|29.2|
2025-07-04 07:23:48|pink_usa_0443|RXLSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0683|22.0683||24.63|25.3284|26.12|22.92|20.65|18.35|18.92|17.36|12.17|13.24|13.36|11.13|16.1887|16.24|17.87||16.5|17.64|17.47|15.14|15.4|10.3|11.44|11.35|12.75||5.92|10.38|12.135|14.4392|20.95|19.41|21.61|19.255|20.2|16.34|15.295|18.99|19.965|23.9025|23.585|23|27.095|26.85|30.4|25.245|28.5582|28.3214|
2025-07-04 07:23:51|pink_usa_0444|MDOUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5||4.33|4.33|3.689|3.689|3.689|
2025-07-04 07:23:53|pink_usa_0445|REMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|8.41|9.088|7.3|6.98|7.23|7.49|6.01|7.34|7.7|8.17|8.48|8.21|9.62|11.89|11.7|13.782|14|13.25|13.16|10.93|13.4|14.15|13.6975|12.3|11.18|13.595|18.16|19.8|18.99|20.71|19.68|24.72|19.43|17.58|16.23|17.07|17.6|15.64|11.95|12.64|10.06|8.28|7.785|6.045|4.84|5.135|
2025-07-04 07:23:55|pink_usa_0446|SDMHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.7289|55.85|61.7072|69.3155|69.9412|89.1723|97.3745|137.2158|133.6168|151.7835|161.2971|204.3561|172.75|166.25|199.6|209.3|272.55|301.4|373.95|381.98|63.08|73.56|63.8|68.54|80.4|75|68.8|85.95|100.1|134.06|97.93|127.53|159.65|144.25|160.75|160.7169|248.75|340.45|364|395.8|468|622|556|396.55|307.75|313.35|328.958|321|259.7749|233.25|274|279.5|168|213|195|204.04|234.85|
2025-07-04 07:23:58|pink_usa_0447|BICEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68|73.14||60.06|60.06|59.8622|56|49.24|47.12|45.36|49.58|44.045|38.02|32.648|33.89|28.0501|24.24|26.15|29.116|29.665|36.05|29.645|26.68|26.16|28.06|30.45|34.23|31.65|29.2202|33.143|35.36|35.4275|30.03|34.19|33.2|34.28|30.85|
2025-07-04 07:24:00|pink_usa_0448|GGRGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:01|pink_usa_0449|FRIIF|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||||36.69||49.01|||44.6||42.2|38.55||38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|12.88|
2025-07-04 07:24:04|pink_usa_0450|NVYTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.83|2.3|2.95|6.59|10.95|9.52|4.8|5.04|4.89|2.66|2.05|0.9845|0.82|0.71|0.5|0.8307|0.7447|0.5|0.66|0.957|0.627|0.641|0.538|
2025-07-04 07:24:06|pink_usa_0451|FRACF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.928|2.575|2.8215|2.5375|2.4345|2.4275|2.9982|2.9982|3.377|3.7992|4.585|4.207|3.4625|2.344|1.725|0.8839|0.783|0.5663|0.604|0.47|0.338|0.211|0.326|0.25|0.166|0.1|0.282|0.3352|0.35|0.2017|0.28|0.298|0.2906|0.3118|0.276|0.3723|0.305|0.3508|0.333|0.3443|0.2762|0.2444|0.1696|0.2|0.3919|0.3871|0.566|1.44|1.6|1.268|1.75|1.319|1.275|1.09|1.4|1.252|1.44|1.55|1.99|1.676|1.52|1.59|1.43|1.408|
2025-07-04 07:24:09|pink_usa_0452|SDXAY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.24|7.05|5.66|5.15|4.798|4.642|5.79|5.59|6.456|5.05|5.28|6.048|6.3|6.47|6.74|7.936|8.49|9.01|10.7|11.57|13.798|14.9715|12.79|12.034|11.24|13.18|13.72|9.724|10.1|10.106|10.57|11.14|11.2|11.16|11.538|12.52|13.414|14.87|14.71|13.438|15.492|14.874|15.88|15.814|18.6|17.558|17.742|19.54|21.0982|21.744|19.618|19.762|20.16|20.814|17.59|19.25|19.95|20.78|23.42|21.235|21.87|26.59|23.18|24.85|24.65|19.69|21.68|20.705|22.05|22.64|22.6455|23.673|21.41|13.641|14.44|17.16|20.02|19.92|16.46|16.92|17.705|14.96|15.79|18.85|18.4775|21.69|21.21|22.09|22.26|18.6|19.4785|16.76|15|13.9||
2025-07-04 07:24:13|pink_usa_0453|NPACY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|4.9|4.9|5.7|6.2|6.5|5.83|5.02|4.66|4.3448|3.4|3.62|3.7|4.6|4.55|5.15|6.01|5.39|4.65|4.3701|3.71|3.6078|2.95|1.71|1.65|1.39|1.67|1.9|2.07|2.53|2.79|2.69|2.02|1.75|1.61|1.99|1.8695|1.65|1.48|1.37||0.94|0.94|0.825|1.44|1.7|1.92|1.66|1.38|1.18|1.22|0.91|1.1|1.23|1.455|1.285|1.4|1.11|1.52|1.04|1.01|1.01|1.25|
2025-07-04 07:24:15|pink_usa_0454|SDXOF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.269|43.0087|49|47.9|53.8|55.8589|58.0992|56.6221|55.7133|64.9|68.0249|76.2447|69.9033|70.3113|75.4941|72.845|78.4982|79.5985|92.0094|84.9866|91.1129|100.0888|106.098|108.6096|98.0843|99.405|100.9254|103.6624|87.6668|98.0823|98|104.65|118.25|105.9565|116.61|136.9179|117.4819|130.1012|122|94.6|108.4|104.6273|109.25|113.9902|112.5|117|98|70|71.55|83.621|95|94.18|81.53|82.88|88.76|73.78|77.66|95|92.6|107.4|102.5|109.1499|83.0975|84.25|95.97|83.875|74.2338|65.28||
2025-07-04 07:24:18|pink_usa_0455|ALIZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|16.87|19.95|19.15|24.52|25.58|24.99|22.54|23.58|23.955|19.14|15.7|21.36|22.67|23.04|23.87|26.81|30.06|27.67|32.93|30.71|38.32|39.655|
2025-07-04 07:24:21|pink_usa_0456|DBOEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.534|8.05|5.26|7.78|8.74|8.27|7.16|5.99|6.75|6.8|7.43|7.26|5.71|5.6|6.57|4.87|5.82|6.09|6.35|6.44|7.42|8.24|7.77|7.44|7.09|7.27|8.1|8.28|8.41|8.89|8.13|8.18|8.09|7.99|8.71|10.54|11.42|11.44|13.6|13.29|13.695|11.955|13.05|14.138|15.32|15.51|10.68|18.11|17.43|16.92|16.155|17.665|16.88|16.6|18.07|16.47|16.85|17.27|19.12|18.31|17.81|20.34|20.13|20.6|22.81|23.14|29.53|30.83|
2025-07-04 07:24:24|pink_usa_0457|MURGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.22|3.01|2.64|2.714|3.19|3.13|3.152|2.502|2.708|3.024|3.046|2.94|2.332|2.46|3.038|2.654|3.202|3.62|3.866|3.696|4.01|4.428|4.199|4.366|3.946|4.106|4.394|3.584|3.662|4.084|4.052|3.23|3.692|3.738|3.814|4|4.196|4.344|4.703|4.155|4.301|4.267|4.807|5.064|5.088|5.914|3.45|5.172|5.6733|5.946|6.146|5.552|5.458|5.934|5.286|4.72|5.044|6.489|6.858|7.395|8.098|8.4574|9.834|10.014|10.614|10.382|12.77|12.74|
2025-07-04 07:24:27|pink_usa_0458|CRZBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.5|372.5|416.25|365|276.25|256.25|265|260|164|148.2|187|168.5|90.5|85|72|143.146|153|191.5|173.5|171.8|185|203.5|218.5|214|261|317.5|365.5|343.5|365.5|378|435|487.5|400.5|375.5|303.5|298.9|152|87.3|53.5|62|129.2|84.5|85|73.9|82.3|74.5|78.1|45.7|25.9|17.8|26|18.2|19.4|20.2|14.8|10.6|11.9|15.52|17.81|16.915|15.4|13.545|14.02|13.24|10.38|10.31|8.64|7.63|6.72|7.94|9.5|10.47|13.54|15.15|13.105|10.225|10.97|6.44|7.81|6.92|5.83|6.09|4.01|4.18|5.26|6.495|6.237|7.2375|5.94|7.72|8.08|7.46|7.99|9.47|10.88|10.76|10.51|11.833|13.37|15.26|17.32|15.928|27.19|33.581|
2025-07-04 07:24:31|pink_usa_0459|VLKAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050|348.5|333|348|160|112.5|102.75|91.25|107.1|147.75|147|176.75|131|138|164.5|149.55|176.1|212|192.3|207.1|230.35|254.75|241.9001|262.1|212.3|221.75|258.3125|233.6|120|152.5|141.25|147.9|140|145.05|151.38|150|168.63|202.125|190.7|178.52|177.5|158.25|163.46|170|168.55|192.65|126|160.4|177|200|380.5|344.99|316.51|294|266.41|195.76|180.837|161.95|163.58|169.37|128.83|132.25|153|120.99|116.27|93.9914|110.33|102.1439|
2025-07-04 07:24:34|pink_usa_0460|VWAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.975|3.125|4.075|4.525|5.4|4.425|4.125|3.875|4.45|4.65|4.65|6.125|5.325|7.25|6.675|8.5|11.25|14.9|15.4|22.55|23.075|28.75|28.55|39.785|35.875|30.7|31.795|16.755|10.8|9.75|8.88|11.025|15.125|14.75|17.795|13.02|13.855|16.35|15.04|17.47|21.225|18.957|20.385|23.21|25.99|24.56|26.5|21.07|22.385|25.6675|23.39|11.985|15.25|14.2425|14.9|13.9275|14.525|15.29|15.1225|17.095|20.255|19.315|17.6425|17.5676|16.07|16.24|16.94|16.982|19.325|13.11|16.3|17.69|20.05|37.75|34.3998|31.72|29.44|26.45|19.46|18.2|16.155|16.405|16.9|12.915|13.256|15.2|12.1|11.44|9.41|10.67|10.15|
2025-07-04 07:24:37|pink_usa_0461|VLKPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.25|||111.25|93.5|93.25|92|121|165.9|146.5|193.25|154.8|147.5|185|147.75|199|227|204|199.15|245.38|275.75|250.5|261.2|227.2|227.677|273.5|234.85|120|146.05|128.05|123.96|130.55|143|148.15|150.36|164.96|198.75|196.29|168.8|171.5|158.5|163.53|167.85|174|192.95|98.1|151.5|176|183.34|284.83|261.7|222|200.01|168.73|148.885|134.54|123.32|128|137.5|113.63|127.17|131.75|113|104|93|105.062|101.268|
2025-07-04 07:24:40|pink_usa_0462|VWAPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.625|4.715|6.55|11.54|9.155|9.05|9.425|12.2|17.05|16.335|19.25|14.3|15.495|17.59|16.17|18.655|22.7|20.915|19.935|24.03|27.6|25.29|26.33|20.6975|22.74|26.565|24.655|10.735|14.595|12.85|13.985|12.74|14.165|14.882|14.705|16.565|20.165|19.1|17.9525|17.7607|16.025|15.725|16.6|16.776|19.53|11.65|15.2|16.122|18.04|28.3|25.755|22.22|20.1|17.1|14.596|14.57|12.31|13.285|13.23|11.7|12.4|12.69|11.39|10.17|9.12|11.88|10.43|
2025-07-04 07:24:43|pink_usa_0463|HVRRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6717|6.4783|6.3517|5.4007|5.9023|6.0717|5.7383|6.6467|7.656|7.4027|8.0743|7.8767|7.6607|8.1193|8.268|5.6547|5.3|5.28|5.9633|7.4667|7.8|8.3|7.3667|7.8733|8.9567|8.9333|8.61|7.5967|8.2033|10.02|9.5167|10.7533|12.8533|12.9267|12.64|12.3733|14.1267|14.82|14.8203|13.4333|15.0233|17.26|16.26|17.2|19.1933|19.2133|17.4|17.6967|17.7867|19.44|20.0167|19.55|21.1567|22.7|21.19|23.7633|21.9067|24.0333|26.8133|27.9667|32.4|24.5867|29.3233|25.7717|26.3733|30.66|28.6617|29.8567|31.0767|28.6033|24.1633|24.5|32.4067|31.6917|34.87|36.62|39.4433|45.6|41.86|47.35|42.51|49.9575|52.84|
2025-07-04 07:24:47|pink_usa_0464|DMLRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:47|pink_usa_0465|DDAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:49|pink_usa_0466|BMWYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:50|pink_usa_0467|BAMXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|28.25|30.625|32|31.5|33.75|31.75|31|32|24.4|34.375|40.25|41.2|33.65|29.4|28.65|37.75|38.5|45.9|40.55|44|41.45|45.5|45.9|45.15|47.05|44.5|47|50.5|55.15|57.3|58|64.45|64.7|62.4|54.55|48.55|37.95|31|29.05|38.15|47.6|45.55|46.1|48.5|69.95|78.2|83.65|99.97|66.85|67.24|89.5|71.99|73.84|97.29|86.61|86.67|107.1|118.84|126.095|126.6|108.78|107.3|124.48|110|87.93|104.66|92.71|72.91|83.79|93.55|91.75|93.9905|101.35|103.4|107.76|90.6|90.535|81.385|76.39|73.25|69.65|81.3|51.5|64.58|72.925|88|103|106|96.83|99.43|89.4|77.24|70|89.1|108.7|122|101.02|111.285|109.49|94|88.52|81.6|78|88.39|
2025-07-04 07:24:53|pink_usa_0468|BYMOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|20.4161|18.05|24.15|32.8|32.526|35.2|37.7|37.7|54.194|56|59.6|54.4|48.25|58.75|49.1629|48.95|64.5713|66.5|68.01|81.2|83.9453|86.4|94.85|80.45|85.3|94.75|84.25|79.06|69.85|70.68|72.47|74|71.5|81.4|82|90.343|87.14|97.75|88.35|73.11|74|70.5|60.8353|53.9|65.3539|40.7286|49.2498|55|68.75|67.5|98.3|74.7549|87|73|68.89|63.4|71.04|102.1999|106.9465|110.5|95.175|107.905|90.0973|85.1|67.8|67.8|81.64|
2025-07-04 07:24:56|pink_usa_0469|SIEGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4907|||||32.3368|30.8397|30.8397|30.5403|29.9415|29.0432|27.8456|26.9473|26.0491|27.5461|27.8456|29.0432|28.6667|34.09|30.945|19.2|32.74|32.925|29.7|16.805|21.065|20.57|24.425|29.705|39.97|37.025|36.26|36.85|42.335|39.53|36.325|38.665|42.795|46.585|43.41|43.55|49.275|53.6|71.53|68.625|78.68|54.47|55.065|46.945|37.875|28.485|34.595|46.48|45.85|49.985|44.765|52.7|62.125|68.67|68.765|44.895|47.805|50.42|42.035|50.075|54.735|53.9|50.655|60.255|69.255|67.575|66.095|59.535|56|54.1|50.765|44.65|48.0875|52.9|51.295|58.66|61.21|68.5|69.15|70.75|69.27|63.92|65.885|63.86|56.08|53.75|59.66|53.585|64.97|42|58.99|69.65|71.79|82.296|79.639|82.14|86.6|69.14|51.08|48.95|68.79|80.95|83.41|71.45|93.54|95.43|93.25|101.05|96.68|115.38|128.87|
2025-07-04 07:25:00|pink_usa_0470|SMAWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4972|69.9428|55.668|67.9861|88.6898|85.3261|93.8066|90.9639|99.8613|117.9594|125.7861|123.1803|89.4005|90.0638|96.5544|81.1664|96.4123|103.0451|101.9459|98.8759|115.4579|125.2175|127.3554|128.913|112.4731|108.3513|102.8082|97.9284|83.81|93.1907|97.5967|94.0055|110.2938|115.5526|127.4916|132.3241|132.182|129.9079|122.0433|125.4639|119.7692|103.0451|105.4329|112.7574|100.6289|122.5644|63.8358|108.2092|132.5515|141.8|162.2377|158.956|169.75|170.59|147.44|109.114|97.49|135.13|152.994|172.68|146.9|185.046|187.95|180.37|184.1136|195.34|259.982|249.6365|
2025-07-04 07:25:03|pink_usa_0471|AUDVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:04|pink_usa_0472|DTEGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||21.375|20.375|21.875|24.125|19.063|18.625|22.063|27.5|29.4375|32.75|40.4375|42.25|41.8125|71|80.25|56.75|34.25|29.25|23.19|22.45|15.5|16.9|14.98|9.31|8.27|12.7|11.02|15.2|14.44|18.13|18.04|17.703|18.66|22.68|19.96|18.42|18.24|16.63|16.82|16.04|15.87|18.2|16.53|18.41|19.63|21.67|16.58|16.37|15.23|15.3|12.35|11.8|13.66|14.7|13.5|11.67|13.63|12.8|15.42|15.63|11.73|11.45|12.05|10.932|12.33|11.362|10.58|11.66|14.6|17.26|16.22|17.52|15.12|15.89|18.235|17.215|17.77|17.88|17.91|16.98|16.79|17.1|17.55|18.015|18.66|17.661|16.39|15.435|16.025|16.98|16.585|17.34|16.71|16.29|12.94|16.77|16.85|18.27|20.24|21.26|20.15|18.51|18.62|19.92|17.06|19.98|24.19|21.85|20.96|24.13|24.21|25.19|29.43|29.85|37.07|36.59|
2025-07-04 07:25:08|pink_usa_0473|SAPGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.488|33.95|33.65|39.2|49.9|46.7|47.005|45.4|48.35|50.1|57.92|58.23|50.4|52.55|71.6685|56.4|71.4|79.35|82.91|74.81|75.2|85.15|77.29|77.25|76.51|70.4|73.695|71.95|64.534|80.06|78.799|75.09|89|85.436|98.1|106|109.65|110.35|103.25|113.6|120.28|99.65|113.58|133.33|120|133|86.2|135.09|162.13|130.58|123.77|141.6245|141.5|140.95|113.27|97.382|82.47|100.824|123|131.95|132.44|153.33|186.5|194.308|218.138|247.435|270.152|291.9|
2025-07-04 07:25:12|pink_usa_0474|BAYRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5192|9.781|11.6265|11.1036|9.2581|9.2581|12.7645|10.5438|9.5718|6.9513|7.6649|8.3268|7.9011|4.3307|5.3273|3.3563|5.6718|5.3076|7.2367|6.0039|7.185|6.7495|8.3612|8.1422|8.189|9.0551|10.2756|9.8548|11.2968|12.5369|13.1299|15.7407|18.5285|19.5251|22.3917|19.5842|19.9803|18.034|14.6161|11.7643|13.189|17.126|19.6358|16.6462|13.7303|17.1432|18.0512|19.124|19.8228|13.4867|15.6988|17.2958|17.5837|21.1344|23.6024|25.4798|26.2475|29.0207|34.9409|33.2825|34.7613|34.4759|33.6713|36.9747|34.6912|31.5059|30.7173|28.8632|24.7662|24.7293|25.6594|28.376|31.955|33.6811|30.6004|27.81|27.58|22.14|17.57|16.105|17.45|17.69|20.28|14.47|18.62|14.95|14.84|15.88|15.24|13.6|13.26|17.12|14.87|11.56|12.86|15.93|13.82|12|9.23|7.66|7.04|8.47|4.88|6.02|7.54|
2025-07-04 07:25:16|pink_usa_0475|BAYZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6467|53.1418|46.6959|52.6498|69.8716|77.6461|66.3425|58.0623|68.7891|73.2668|74.8414|81.1397|55.3068|60.5423|71.0034|68.3463|86.1094|93.5394|99.1488|109.0883|115.731|134.37|132.8545|139.2512|138.3163|140.2353|153.3732|140.1763|124.7455|125.2671|114.0581|98.2238|100.7825|101.0482|111.4108|134.9704|130.1482|121.7932|112.3359|110|85.865|68.3|72.76|65.88|73.1|80|57.49|76.92|66.52|59.51|63.9|60.99|53.28|53.446|65.195|62.1|51.9|51.4|61.6|54.48|52.08|36|28.148|27.9|29.9|19.6|25.98|30.43|
2025-07-04 07:25:20|pink_usa_0476|RWEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|37.25|33.5|33.5|34.25|38.5|35.875|38.875|40.8|36.5|37.35|37.25|32.6|26.5|21.85|30.4|26.6|38.45|43.75|46.25|46.85|54.1|59.7|63.05|66.8|73.3|84.9|84.05|113.8|110.4|104.85|107.05|125.75|135.35|118.25|122.4|87.1|86.7|70.31|78.65|93.09|97.8|86.82|64.94|67.66|65.55|62.18|53.49|35.19|35.97|48.17|38.77|45.8|41.11|37.25|32.06|34.89|36.44|40.115|42.56|40.25|32.06|26.61|21.69|10.4|12.53|12.2|14.81|16.32|11.9|15.9|22.06|22.84|20.14|24.86|22.815|25.26|21.315|26.815|25.84|31.11|30.21|25.57|36.05|37.574|40.54|38.03|36.08|36.94|40.04|42.585|40.98|36.6|44.14|41.2|43.7|36.68|43.88|34.135|36.04|37.1|29.35|35.93|40.4|
2025-07-04 07:25:24|pink_usa_0477|DPSGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:25|pink_usa_0478|DPSTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|14.9|9.9|12.5|19.25|19.6469|17.4|15.35|17.31|16.75|17.29|18.12|13.77|15.39|18.85|16.89|20.15|21.88|23.83|24.9|31.7|36.25|35.45|35.72|33.31|32.65|30.96|29.62|26|28.68|26.65|26.93|31.22|32.87|33.85|37.381|43.76|47.9|44.5|32.55|35.67|26.15|33.7|31.955|33.33|37.31|21.45|35|46.1|49.75|53.6125|68.01|62.9|62.2|49.75|37.86|33.96|37.46|43.81|47.67|44.36|49.842|42.11|40.21|43.6425|34.9|44.5|45.35|
2025-07-04 07:25:28|pink_usa_0479|BFFAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6|81.2|79.9|94.8948|66.35|65.75|87.5|66.7|87.8|93.55|94.15|91.05|96.5388|105.4|106.87|115.5|98.85|86.8|96.6|93|74.5|77.7|71.5|71.05|78.85|91.5|94.75|94.4|104.21|109.44|102|98.7|90.8101|67.69|73.5446|70.675|70.29|73.85|45.5842|57.8|61.5|79.0192|82.7249|78.75|75.26|66.95|56.01|48.345|38|50|51.85|46.995|44.28|53.01|52.59|49.5|49.1699|43.5|59.95|48.37|
2025-07-04 07:25:31|pink_usa_0480|BASFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|4.7813|4.5313|5.5781|5.3125|6.5156|5.9375|5.0469|4.5548|5.5548|5.05|4.925|4.4|4.7387|5.1037|5.8125|4.4375|4.7775|4.67|5.3275|5.47|6.9688|6.3875|6.7313|7.3688|9.0025|8.8187|8.25|9.425|9.56|9.8|10.0363|10.0125|12.1512|14.0525|16.3388|17.1325|18.425|16.8625|17.4962|11.95|9.8275|7.5725|9.9375|13.25|15.525|15.575|13.7125|15.7875|19.99|21.7|24.515|15.22|17.4325|21.8825|17.35|21.1325|23.75|21.95|22.3725|24|26.9475|27.845|29.125|22.8925|20.8475|24.8663|22.165|19.1025|19.0038|18.875|19.175|21.3875|23.1425|24.7937|23.3225|26.625|27.47|25.39|23.9|22.21|17.59|18.44|18.25|17.43|18.715|11.7|14|15.29|19.68|20.71|19.83|19.04|17.53|14.2|10.9|9.6|12.312|13.1|12.12|11.28|13.42|14.29|12.08|13.19|10.9026|12.45|12.28|
2025-07-04 07:25:35|pink_usa_0481|WRCDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6||12.8|10|9.65||14|16.75||15.6|18.5|18.48|18.189|21.8|24.62|26.3149|27.8|33.38|39.3|43.31|42.76|37.16|43.96|43.23|39.3|43.54|49.5|37.67|43.68|50.42|42.323|51.32|64.635|89.55|113.89|125.51|170.4625|226.79|150|135.5|173.45|159.14|118.5|109.29|41.82|0.905|0.365|0.42|0.4198|0.25|0.0012|0.1162|0.0035|0.0001|0.01|0.0001|0.0001|0.0001|0.01|0.01|0.01|0|0.01|0.01|0|
2025-07-04 07:25:38|pink_usa_0482|WCAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:39|pink_usa_0483|DLAKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.64|14.9|10.65|12.09|17.72|17.05|16.8|14.22|18.5|21.7|21.17|20.74|13.62|11.98|14.15|10.86|13.9|18.9|19.54|21.07|19.59|20.97|25.69|21.68|16.08|17.26|14.285|13.23|13.12|15.83|15.9|13.225|11.2|13.26|16.16|20.68|27.82|36.55|30.765|26.365|24.664|22.43|21.94|16.84|15.62|18.46|10.09|10.64|8.51|11.47|13.53|12.28|10.83|6.99|8.53|6.63|5.5|8.235|10.065|10.08|8.02|8.7605|7.82|6.225|7.3988|6.5|7.52|7.8425|
2025-07-04 07:25:42|pink_usa_0484|IFNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|79.25|47.5|36|37.85|23.45|12.39|20.3|22.6|15.49|5.7|7.19|6.7|9.59|12.89|13.71|14.65|13.5744|10.22|10.9|9.55|9.25|9.92|9.1|10.28|11.16|11.83|14.03|15.57|16.53|17.18|11.64|7.02|8.53|5.59|1.4|1.13|3.57|5.6|5.5|6.93|5.78|6.93|9.22|10.31|11.25|7.39|7.51|10.22|6.71|6.44|8.27|7.96|8.34|9.98|10.82|11.956|12.45|10.3|10.65|11.985|12.52|11.31|14.65|14.256|14.52|17.78|17.28|20.475|21.3|25.22|27.275|26.985|25.57|22.72|19.985|19.835|17.59|18.01|22.4|14.5|23.51|28.24|38.55|42.59|40.31|41.14|46|33.97|24.19|21.96|30.15|40.96|41.33|33.17|41.85|34.02|36.84|35.12|32.43|33.12|42.58|
2025-07-04 07:25:46|pink_usa_0485|FSNUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|8.5667|8.6467|9.3733|9.5133|10.02|10.1533|10.6|12.92|12.4933|12.3667|12.52|13.18|14.99|16.15|17.87|18.22|17.36|17.75|19.73|19.22|19.63|21.57|20.24|19.43|18.625|20.07|18.295|12.12|13.115|13.082|12.17|13.8565|7.7675|12.5|11.16|11.74|10.7875|13.11|12.09|10.07|8.88|7.54|6.02|6.93|6.69|6.86|7.81|7.85|6.8|7.5525|9.58|8.74|11.15|12.38|
2025-07-04 07:25:49|pink_usa_0486|ADDYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.45|31.4|36.4|30.6|32.6|27.1|18.9|16.62|18.9|26.15|27.6|27.06|26.07|31.45|33.62|31.46|37.9|33.24|32.43|39.3|37.48|42.09|44.52|51.99|54.81|53.56|60.13|53.51|52.17|39.085|34.87|39.885|39.2|39.72|47.91|57.86|69.605|86.035|75.79|96.4|95.87|110.51|101.18|119|109.67|122.94|103.74|121.85|152.5|155.89|161.365|114.73|136.93|165.47|178.63|155.32|174.23|157.1|141.51|120.44|86.72|63.96|66.7|79.48|97.38|83.16|106.34|111.19|118.55|133.4|122.76|120.02|112.06|
2025-07-04 07:25:52|pink_usa_0487|ADDDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|37.01|35.35|36.0368|53.75|55.25|53.8882|53|56.85|67.15|62.5|76.89|67.62|65.15|77.87|69.76|82.33|88.45|103.605|105.7899|105.4194|124.55|106|98.69|80.25|69.35|75.97|77.8|78.55|98|112.94|136.6|166.7|152.96|195|187.66|233|204.36|237|220.5|246|201.55|240|309.62|300.3|320|197.5|266.62|326.75|367.85|337.8|367.7|312.2|281.5|248.5|171.05|123.3875|131|156.25|197.935|165.945|212.605|221.77|238.225|263.52|246.335|237.95|228.35|
2025-07-04 07:25:55|pink_usa_0488|DLVHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.12|52.4288|36|35.8451|36.24|45.089|47.14|75.7634|77.6457|103.0254|112.5|155|127.5|134.41|136.7516|108.72|48.44|41.29|35.0066|48|33.9|40.3|29.69|25.74|29.5|27|34.4|26.45|27.12|24.05|
2025-07-04 07:25:57|pink_usa_0489|CTTAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9309|1.8212|1.6566|1.4921|1.4262|1.311|1.3165|1.2068|0.7372|1.1498|1.3077|1.5754|1.3428|1.2902|1.2726|1.8212|2.4663|3.2781|3.322|4.2567|4.8667|5.604|6.7537|6.2666|7.1224|7.6797|9.1235|8.4959|10.2118|10.0538|11.4493|12.3094|12.1611|11.1597|8.7285|8.6276|7.1619|3.5985|1.4534|2.3776|4.614|4.9633|4.4946|4.9457|6.6133|6.8634|7.7982|8.4064|4.9369|5.6426|8.4529|7.1399|8.7232|9.9704|10.6506|11.99|14.9512|18.9973|20.9063|20.6079|16.926|18.53|20.6759|20.9809|17.5843|21.3539|19.3923|18.8701|18.4181|16.8382|19.1904|19.3177|22.056|23.671|23.2277|19.9803|16.3468|12.1207|13.5777|12.0768|11.401|11.2431|5.3977|8.61|8.8733|13.1037|11.8399|13.3451|10.734|10.62|7.45|7.475|5.45|5.996|7.17|7.4|7.17|8.34|7.4|5.78|5.97|6.665|7.71|8.43|
2025-07-04 07:26:01|pink_usa_0490|HLBZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.4151|41.0517|24.4465|36.8081|64.5|70|55.5|55.05|48.1|62.75|69.6|67.05|38.13|38.62|59.238|43.34|55.5|56.69|69.82|70.5|79.57|74.506|83.79|88|66.7|69.9|78.85|80.2|68.16|78.05|82.8|80.55|94.2|90.04|94|97.8|95.57|106.65|98.94|92.25|76.3547|59.5|73.5|79.94|69.1921|72.5|33.2|53|64.05|72.885|86.5|89.662|75.84|66.943|62.85|50.8|43.5346|55.16|65.42|79.25|78.5|79.9|100.68|102|97.622|128.75|190.29|239.34|
2025-07-04 07:26:04|pink_usa_0491|HDELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:05|pink_usa_0492|TKAMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1|27.45|26.65|17.05|19.1|19.05|19.65|24.885|23.95|24.85|28.41|29.88|29.065|26.2|23.69|24.195|17.48|13.68|14.2|13.942|13.46|5.595|7.05|5.36|9.77|13.476|10.54|10.4101|10.85|9.15|6.21|4.92|6.15|6.8025|7.98|6.95|7.08|5.39|4.37|3.66|4.1115|9.68|10.612|
2025-07-04 07:26:08|pink_usa_0493|KNRRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|24.794|27.69|23.45|25.28|22.01|25.71|29.3|33.84|30.7|29.58|28.08|24.92|20.34|15.22|10.34|13.55|16.316|18.51|15.39|16.41|19.1|19.19|22.24|18.102|22.93|24.67|
2025-07-04 07:26:10|pink_usa_0494|ENAKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.841|34.0736|23.3007|30.0546|37.0099|35.3841|31.9331|24.9515|25.2494|26.2978|26.2367|23.9389|18.225|19.0113|21.3528|17.4299|21.7984|16.1544|14.5555|13.9789|15.8211|15.6738|16.4252|17.9629|16.2243|15.2894|13.3062|11.8733|7.2603|8.431|8.4398|8.9465|7.032|6.81|7.82|9.98|11.3|11.04|11.03|10.6867|10.52|9.835|11.1517|11.18|9.8|10.6686|10.1698|11.14|11.054|11.26|11.422|12.37|12.3|13.57|11.81|9.01|8.05|9.865|11.84|12.25|11.99|13.71|13.91|12.96|14.628|11.19|15.55|17.56|
2025-07-04 07:26:13|pink_usa_0495|EONGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.729|23|23.583|21.938|17.208|19.958|17.417|19.75|18.917|16.688|16.896|16.625|17.208|20.125|15.8|17.25|17.083|17.17|16.833|19.34|15.79|13.637|13.803|17.083|16.267|21.813|22.007|24.163|24.567|30.333|28.75|29.61|30.75|34.52|36.6|38.35|39.67|45.19|45.16|55.64|61.37|70.35|61.8|64.72|50|40.75|27.68|35.4209|42.55|41.75|36.89|26.8|29.53|30.41|30.68|28.44|21.71|21.39|24|21.49|23.71|18.785|17.55|16.48|17.79|18.4799|19.55|20.65|18.235|16.995|14.86|13.345|8.54|9.515|9.66|10.12|7.14|7.05|7.99|9.4|11.38|10.875|11.16|10.655|10.155|9.87|11.105|10.8|9.68|10.67|10.3|11.18|11.03|11.06|11.71|11.625|12.25|13.94|11.59|8.38|7.62|9.89|12.46|12.72|11.89|13.45|13.96|13.16|14.945|11.64|15.1525|18.528|
2025-07-04 07:26:17|pink_usa_0496|COVTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6|42.22|54|34.93|37.93|38|42.55|51.95|49.29|43.29|40.83|25.06|27.585|24.3|24.22|22.774|15.35|19.1|26.714|31.05|34.25|33.51|33.89|30.4|26.98|18.13|13.95|19.46|19.93|27.18|26.54|29.47|27.25|29.12|30.48|29.3|31.48|35.535|
2025-07-04 07:26:19|pink_usa_0497|CVVTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.7|73.6794|78|76|116.7|112.5|83.7754|80.4813|58.5197|53.8872|46.1|49.51|46.6005|30.1183|37.9|51.64|63|66.6137|65.7|66.49|61.38|52.104|36.75|27.13|39.3473|41.27|52.7|56|58.335|52.17|56.35|56.5|60.9858|59.99|62.02|
2025-07-04 07:26:21|pink_usa_0498|TUIFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:22|pink_usa_0499|LNXSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|18.25|17.7|22.25|32.4|38|44.3|46.2|55.25|74.15|73.5|84.55|47.5|51|82|62.85|85.5|89|80.71|66|68.97|65.05|72.02|69.37|55|47.0946|53.19|61|45.65|46.04|45.52|46.65|59.6|64.65|68.3399|75.15|77.2|75.85|77.1328|83.55|78.0922|44.48|53.79|55.8184|57|66.75|38.54|53.6|58.55|74.96|76.25|67.55|72.08|59.171|44.81|40.1401|34.602|38.205|38|29.45|25.4|30.7|27.304|26.85|28|24.22|31.44|28.95|
2025-07-04 07:26:25|pink_usa_0500|FMCQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7|45.7|35.2321|44.5|53.35||54.21|53.6|56.04|57|69|73.17|66.75|68.75|67.5|68.75|70.7|69.935|67.2401|69.25|64.47|70.75|68.75|67.45|70|75.3|84.28|87.05|78.8501|84.2|85.4|83.45|88.5|83.1|84.3|98.35|97.77|104.7|100.35|100.35|104.35|63.55|81.1|77.4|69.65|74.505|66.7563|84.1|83.3271|81.9062|72.5049|84.0416|71.8106|64|64.75|51.86|27.25|31.55|38.72|46.08|43.1995|41.38|39.21|39.1|39.7|45.38|49.0804|57.5625|
2025-07-04 07:26:29|pink_usa_0501|BDRFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.18|15.18|18|18.08|18.5|20.2707|18.68|19.3|17.21|16.76|18.4|17.96|17.08|19.11|19.12|17.18|18.67|16.22|19.01|21|21.3|23.75|22.45|21.94|22.49|21.35|20.985|24.2|23.9|23.89|20.21|22.855|22.69|23.325|21.08|24.42|22.68|20.49|21.16|20.45|19.43|22.82|25.515|26.12|25.6|29.9|29.41|30.2|28.98|25.42|25.69|25.15|
2025-07-04 07:26:31|pink_usa_0502|MKKGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.41|8.385|8.76|10.125|9.99|9.225|7.995|7.605|8.436|7.845|8.964|10.485|8.322|9.822|10.959|9.915|12.516|13.266|14.661|15.039|15.306|17.787|16.533|17.301|18.384|19.11|22.263|20.958|17.382|19.212|16.8|20.172|21.507|20.526|22.518|24.0918|23.53|21.35|19.16|19.205|20.735|21.04|22.845|20.905|22.58|23.2|19.98|23.02|29.4|33.1799|34.155|37.5325|43.02|52.1|39.78|33.2|30.7|38.58|36.37|34.09|32.74|30.55|34.73|35.68|35.71|28.72|28.25|25.411|
2025-07-04 07:26:34|pink_usa_0503|MKGAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.235|40.7|44.9659|46.375|46.025|46.625|39.875|36.5|44.175|39.775|44|52.625|39.8189|49.055|54.675|47.25|63.5||76.4|80|74.6532|90.5|82.9|86.9428|94.42|95.7|111.85|103.55|87.76|95.99|83.07|103.7|107.33|103.36|112.33|120.81|115.8|106.24|95.1|97.925|103.05|102.26|113.8|104.75|113.075|116.8|100.63|116.75|146.5|166.25|169.025|188.719|217.1999|262.68|204.15|170.89|169.64|190.77|179.75|166.845|168|151.25|171|163.4|183.75|141.9|152.09|131.45|
2025-07-04 07:26:37|pink_usa_0504|HPGLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|18.25|20.3|21.59|20.1|13.14|13.19|21.33|35.87|40|40|34|26|58.77|77.5|117|119.62|153.55|178.33|137|96.67|99.13|162.37|103|91.27|76.79|72.46|90.5|91.15|78.17|79.9|74.5|
2025-07-04 07:26:39|pink_usa_0505|ZLNDY|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|13.04|19.56|21.52|22.175|25.12|18.73|35.43|45.726|55.94|48.42|60.9075|47.18|39.97|27.85|13.06|9.55|17.47|18.86|15.27|11.09|11.66|14.31|11.37|16.465|17.02|17.425|15.618|
2025-07-04 07:26:42|pink_usa_0506|DWHHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3642|14.9419|12.8537|13.2265|12.367|15.8431|16.9509|18.0004|18.4824|17.6266|17.184|19.8693|20.007|21.1972|21.1972|23.0013|26.8039|23.5|25.65|27.4|30.95|33.2547|36.3|30.35|33.5|38.62|42.3082|44.1755|45.25|45.7|49.9|47.1|49.8|38.13|35.43|39.8992|34.3911|44|49.7299|53.0611|91.5|61.6055|61.8|42.86|40.04|23.4|24.44|22.4|21.111|21.111|21.111|25.14|23.67|18.24|28.65|28.65|24.2779|24.2779|
2025-07-04 07:26:45|pink_usa_0507|DTCWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|21.3|21.85|22.4|23.7|23.75|23.45|24.435|18.55|17.95|20.3|18.8425|22.66|24.902|26.58|23.18|30.53|30.78|21.15|17.66|11.86|8.66|10.26|9.13|11.9|12.41|12.88|10.06|9.27|14.57|12.11|10.52|13.5|
2025-07-04 07:26:47|pink_usa_0508|PBSFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5165|6.3187|5.88|6.825|7.1625|8.6037|10.3375|10.2025|11.9375|11.6156|11.3|10.91|10.76|12.19|12.48|12.42|12.89|12.62|10.28|10.77|9.615|10.605|10.48|8.44|8.524|8.39|6.945|6.57|4.31|4.245|3.76|3.652|3.799|1.59|2.78|3.18|4.15|5.4|4.95|4.51|3.92|3.26|2.435|1.82|2.09|2.36|2.26|1.71|1.502|1.7|1.75|1.3802|1.24|1.81|1.8|
2025-07-04 07:26:50|pink_usa_0509|MAGOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:51|pink_usa_0510|LEGIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.75|57.75|55.2823|57.26|62.77|67.06|72.75|75.85|79.75|72.95|81.26|83.75|88.29|88|96.45|75.89|79.73|94.9|100.7853|109.65|108.59|106.19|119.51|104.2359|120.6|119.7881|108.455|116.49|110.54|127.9|146|146.949|135.25|147.11|160.2616|141.9|113.8|91.67|57.325|65.2|51.99|58.385|72.85|86.7451|85.69|89|104.1|83.6345|70.74|82.04|
2025-07-04 07:26:54|pink_usa_0511|VNNVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|39.4|42.8|43.342|47.5188|47.15|48.6|45.25|52.16|47.4|48.7107|52.45|47.5|61.15|67.39|74.91|65.62|67.57|60.5|55|48.91|32.87|20.17|22.58|17.01|19.5|23.2|30.56|29.2399|27.925|35.26|28.5|27.07|35.9375|
2025-07-04 07:26:56|pink_usa_0512|FPRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|29.11|29.47|32.5|32.4|36.05||35.895|33.27|30.22||31.85|32.32||30.83|27.08|28.12||36.49|43.7495|49.89|54.21|50.31|46.48|44.79|33.92|39.49|41.89|41.55|42.19|19.89|23.15|19.61|29.04|30.5|34.97|33.61|30.851|29|26.8505|17.75|20.845|25|25.7|26.44|30.18|26.48|25.54|27.417|30.1996|31.7|37.35|
2025-07-04 07:26:59|pink_usa_0513|MTTRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.83|11.89|7.75|7.81|7.8562|5.85|6.4|6.23|5.82|7.03|8.018|9.619|7.77|8.27|6.65|5.88|6.75|6.48|5.19|6.29|5.54|6.35|5.9|6.45|6.27|6.315|2.25|2.685|2.24|1.75|1.39|0.655|0.995|1.086|1.09|1.08|0.376|0.68|0.8486|1.4115|1.152|0.9951|0.76|0.85|0.595|0.5413|0.1998|0.3476|0.5|0.4073|0.3588|0.4659|0.3614|0.6154|0.5801|0.4728|0.6931|0.6393|
2025-07-04 07:27:01|pink_usa_0514|DURYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5599|7.3|8.63|8.1902|8.47|10.75|12.5|13.53|11.735|6.145|8.95|6.74|8.49|6.7|5.47|5.7|5.82|7|7.5|8.28|8.25|8.18|10.33|8.88|6.56|5|4.435|6.48|7.15|6.4|5.29|4.6|4.6|4.4|4.84|4.6|5.75|5.2|
2025-07-04 07:27:04|pink_usa_0515|VONOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|15.59|17.489|16.98||17.6|17.7|19.8|21.7|24.1|23.25|24.08|24.64|23|25.85|24.85|24.55|26|24.1|30.26|33.8|38.81|32.86|33.16|29.97|27.15|24.085|16.3|10.05|11.6|8.42|9.57|11.67|15.92|14.75|14.13|18.36|15.3|13.46|17.51|
2025-07-04 07:27:07|pink_usa_0516|MPSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:08|pink_usa_0517|SMMNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|20.64|22.47|20.68|20.955|21.28|19.23|23.79|19.66|24.02|22.42|25.73|26.7|30.88|33.45|38.19|29.595|24.84|19.72|24.35|27.78|27.51|24.855|29.42|30.5|29.59|29.99|27.13|27.39|27.302|
2025-07-04 07:27:10|pink_usa_0518|BNTGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|11|11.02|10.8733|12.5|12.1667|12.8067|10.73|11.6|11.84||11.46|9.48|12.275|8.88|10.59|11.05|11.19|11.63|11.15|12.75|11.835|10.94|12.475|8.56|10.25|9.664|9.755|10.8|7.33|10.496|12.77|15.78|17.22|18.78|18.96|17.78|16.78|13.11|11.5|12.555|14.74|15.4975|15.27|18.37|17.06|13.53|15.05|12.18|13.3|13.116|
2025-07-04 07:27:12|pink_usa_0519|RNMBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5799|10.08|9.36|10.237|11.47|12.28|14.07|13.8|9.92|8.77|9.62|10.45|12.19|13.228|15.71|13.02|14.24|13.07|16.57|19.859|22.05|25.66|27.7|23.53|21.3|17.8|20.4|23.46|24.76|22.5155|13.71|17.27|17.89|20.68|19.92|20.62|19.19|18.22|41.18|47.09|30.53|38.32|59.3899|56.4975|52.38|62.2|110.5|108.35|107.54|128.82|282.48|433.54|
2025-07-04 07:27:15|pink_usa_0520|POAHY|price|0.025862068965517||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|7.15|6.55|7.85|6.05|5.94|4.53|5.23|8.12|6.9|8.06|5.68|6.05|5.31|5.16|6.06|7.28|7.41|8.48|8.77|9.97|11.01|9.32|7.885|9.76|9.28|8.03|4.625|5.15|5.49|4.85|5.24|5.45|5.86|6.06|6.81|7.92|8.57|6.465|5.857|6.24|6.865|6.63|7.23|3.16|4.96|6.255|5.3|11.227|11.53|10.41|10.78|9.9|8|7.18|5.67|5.525|5.42|6|4.49|5.265|5.23|4.574|4.29|3.81|4.12|3.96|
2025-07-04 07:27:18|pink_usa_0521|KUKAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:19|pink_usa_0522|STWRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:20|pink_usa_0523|SWDAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:21|pink_usa_0524|BFLBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65||13.85|15.2|13.25|11.1|12.95|15.14|15.95|18.9|16|19.76|19.95|16.8|16.8|20.27|21.09|19.77|20.78|22.25|24.94|22.98|12.5|11.46|11.51|7.65|7.08|9.38|8.0099|5.72|6.25|7.55|7.68|7.52|8.27|8.58|9.42|10.29|9.5|5.9|7.58|5.64|5.58|7.26|3.11|3.9|3.54|6.02|7.09|5.93|7.1|6.705|7.3025|6.2|5.12|5.87|8|6.37|6.94|7.53|10.13|9.99|10.75|9.418|14.15|17.85|
2025-07-04 07:27:24|pink_usa_0525|PUMSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.672|4.5|5.216|5.065|5.296|6.0178|9.3|7.6|7.75|6.31|7.635|9.08|11.497|9.8|12.05|11.5|12.05|8.7|6.7468|5.19|5.67|5.702|5.84|5.9|5.55|4.44|4.68|4.24|4.67|2.41|2.48|
2025-07-04 07:27:26|pink_usa_0526|PMMAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.925|16.3|21.6|33.5|35.2|31.7|28.6|29.8|32.3|29.9|29.8|35|28.9|35.5|28.35|28.15|29.05|29.95|28.5|30.675|30.7|28.0943|28.265|24.9|22.8|18.275|16.355|19.7|22.122|21.0688|22.924|27.247|25.361|32.155|38.426|39.126|43.721|47.753|54.595|49.9|48.68|55.655|62|73.5|72.65|49.1899|76|89.05|114.7|103.125|118.26|113.35|118.53|86.1201|67.59|51.7475|54.72|55.7308|52.68|58.61|57.7772|44.67|45.39|43.56|46.6791|24.975|24.08|
2025-07-04 07:27:29|pink_usa_0527|AIAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3|29.2||28.6|35.8|44.81|40.5|46.01|37|48.5|63.5|38.4|26|41.5|46|39.1|36|42.755|33.9|39.11|37.3|43.27|49.3|42.98|
2025-07-04 07:27:32|pink_usa_0528|SYIEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0691|3.35|2.9625|3.4625|4.6025|5.4125|5.94|5.55|7.0125|6.5775|7.3675|7.745|6.245|6.385|7.1325|7.54|8.525|8.9475|9.8225|10.425|10.925|11.3|12.37|13.78|12.89|15.255|15.8|15.69|14.77|16.49|16.91|16.06|18.235|14.92|16.355|18.19|18.78|21.005|19.845|21.53|22.87|18.42|22.525|24.52|24.18|25.53|21.9|27.97|34.756|32.75|30.06|35.17|35.03|36.73|29.35|27.45|24.812|27.31|25.85|25.55|23.79|27.34|29.39|30.75|33.86|26.355|25.75|28.08|
2025-07-04 07:27:35|pink_usa_0529|MTUAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|11.8|11.45|17.05|23.1|27.02|28.08|30|28.5|32.02|33.75|37.55|32.81|34.75|40.19|35.76|38.96|46.45|48.54|50.7925|44.8|48.7|46.26|45.64|42.83|43.66|50.24|48.51|44.65|48.487|46.85|47.24|49.42|58.15|63.56|71.1|77.23|92.27|83.07|92.68|111|88.32|110.74|116.85|132|142|66.03|84.5999|93.92|130.86|116.06|124.6|115.65|102.48|119.27|93.05|76.9|109.41|123.43|130.15|86.74|107.075|123.55|118.16|149.575|165.867|184.22|223.83|
2025-07-04 07:27:38|pink_usa_0530|CMPVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:39|pink_usa_0531|RKAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9583|19.41|16.945|15.04|12.92|12.69|13.76|14.65|11.743|9.445|10.03|9.82|9.16|9.95|9.25|9.2|8.7|||7.84|6.49||7.07|6.75||5.4148|6.05|6.05|6.05|6.05|6.05|7.65|
2025-07-04 07:27:48|pink_usa_0532|KIGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|14.16|13.55|14.75|19.75|23.616|21.48|23.38|18.005|15.85|12.77|12.79|15.34|12.864|17.22|10.668|15.46|21.9425|22.349|24.455|27.21|23.89|27.75|17.585|10.62|4.83|7.0801|9.62|8.8099|9.35|10.7801|13.3|10.4301|10.19|8.26|10.71|12.82|
2025-07-04 07:27:51|pink_usa_0533|ESPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|13.22|16.4|11.35|10.98|9.79|8.75|6.34|2.07|2.6|4.14|2.62|3.45|2.97|2.41|2.94|3.15|4.01|3.4|2.86|2.86|2.22|1.978|1.87|1.6|2|1.77|1.58|1.61|1.58|1.732|1.03|1.11|1.02|0.74|0.61|0.4503|0.42|0.44|0.399|0.365|0.3695|0.185|0.28|0.29|0.235|0.18|0.2379|0.165|0.151|0.2362|0.314|0.1692|0.23|0.1342|0.15|0.085|0.0833|0.0467|0.052|0.027|0.039|0.0281|0.0202|
2025-07-04 07:27:54|pink_usa_0534|AIXXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|33.4327|31.57|36.88|27.45|20.4506|35.083|38.927|34.1561|18.95|12.55|15.78|||14.2|14.65|17.85|17.29|14.15|16.13|14.2|12.75|10.8|8|7.64|6.05|4.55|4.51|6.5|6.17|3.735|3.66|6.4367|12.89|14.5|18.95|15|10.5837|8.695|9.28|9.04|10.446|9.29|8.75|11.78|12.27|17.05|22.58|26.98|25.45|19.71|23.265|23.65|24.675|30.66|32.72|33.05|35|42.65|28.6|19.75|17.399|15.44|13.33|18.85|
2025-07-04 07:27:57|pink_usa_0535|EVOTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.54|5.18|||14.07|22.49|16.02|20.35|17.48|26.35|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|29.5|24.365|17.21|16.6875|19.42|23.6|19.8|18|13.83|8.98|7.1|9.22|8.2706|8.2706|
2025-07-04 07:28:01|pink_usa_0536|EVTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:28:02|pink_usa_0537|KPLUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|37.5|26.95|29.75|30.25|24.95|30.75|37.15|37.3|38.84|32|22.79|26.04|20.55|25.04|23.25|23.91|18.43|14.51|14.708|15.95|16.08|15.51|14.205|16.8765|20.33|16.88|13.04|12.03|10.04|9.83|11.71|11.645|12.82|12.92|11.96|14.12|12.4025|10.69|9.0225|9.7|9.07|8.29|6.0575|3.25|3.07|3.154|4.6116|5.03|6.9|7.82|8.2|15.27|12.7|11.02|10.15|10.826|8.657|9.485|7.8774|7.15|6.647|6|5.33|7.565|9.31|
2025-07-04 07:28:05|pink_usa_0538|DGWPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4032|87.5|64.4471|66.09|50.72|59|59|68.3903|71.6||69.25|69.25|77.7892|58.2599|49.3323|47|47.6|44.55|35.7|43.75|73.05|65.5|72.135|70.28|78.2|90.18|80.7|66.53|50.29|40.36|40|36.118|39.57|39.57|39.57|51|51|48.42|46.43|45.05|45.05|57|
2025-07-04 07:28:07|pink_usa_0539|HHULY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|22.15|20.65|15.73||16.69|13.76|11.4|11.41|11.74|12.45|12.2|12.6||13.01|11.71|10.55|11.4201|10.29|8.11|7.06|6.95|7.54||9.9001|10.74|11.17|15.868|14|12.9|12.9|11.266|10.064|10.85|||12.7|5.56|7.84|8.66|11.66|11.6|13.46|12.09|11.45|8.93|7.62|5.8|6.1|6|6.35|8.8|9.1|9.095|8.92|8.74|9.02|9.02|7.66|
2025-07-04 07:28:10|pink_usa_0540|KRNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7|40.05|44.1306|39.15|30.15|37.25|27.75|31.7025|30.9|40.585|42.335|45.993|50.02|54.3|44.95|37.67|44.15|55.13|57.55|61.75|52.7|61.95|66.2|65.78|72.8|65.9|70.45|81|
2025-07-04 07:28:13|pink_usa_0541|SMTGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2|44|39.3|67.75|73.8|145.5|116.5|107|101.75|95.25|114.1184|109.5|64.75|51.437|45.6|30.25|36.114|25.4|28.15|32.5|35.2|30.45|64.5|37.81|29.7|18.4|13.45|24.35|43.26|50.35|46.83|57.05|30.97|25.99|26|41.01|45.06|40.26|65.7|41.764|24.35|18.94|21.5|26.1|25.61|33.98|27.38|31.25|43.38|67.5|64.1|51.44|43|42.3|41.91|43.75|45.25|59.775|85.5|94.15|67.568|57.1503|61.15|45|19.86|14.502|19.76|25|
2025-07-04 07:28:16|pink_usa_0542|WKRCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|8.2|7||13.9|11.55|12|12|13.3|15|15.57|17.75||12.42|16.5|13.05|13.84|12.75|14.6|13.4|14.3143|16.15|18.61|22.5303|19.4|19.3|24.79|25.34|16.09|14.21|15.43|15.16|14.958|15.8|21.63|24.27|32.6|35.8|34.85|26.11|28.89|22|22.5|24.9|21|16.5|12.6|13.85|19.572|21.66|20.4|29.45|28.86|30.35|23.25|21.07|13|13|20.38|24.45|23.74|23.74|23.74|17.23|15.6695|16.76|21.8|26.45|
2025-07-04 07:28:19|pink_usa_0543|BOSSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0214|22.05|21.43|26.03|27.49|26.65|29.6|25.21|24.65|25.2|22.67|21.8695|16.92|12.3|10.92|11.18|12.25|14.55|14.14|17.63|17.09|17.42|17.855|15.245|12.6|13.8|12.5|11.09|9.58|5.45|5.95|4.928|6.7|8.07|10.86|12.265|12|11.01|10.7|9.37|11.16|12.88|15.18|12.94|14.842|12.25|9.57|9.257|9.05|7.65|9.1|
2025-07-04 07:28:22|pink_usa_0544|RSTAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:28:23|pink_usa_0545|UDIRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.77||38.5|42.4|44.05|44.65|39.79|45.25|44.2||49.25|55.76|48.53|39.6|41.3|40|40|58.52|59.9|67.05|63.2|63.15|50.68|43.7|36.3706|32.9|34.92|32|29.5415|49.4|47.1|42.35|46.145|41.87|43.9495|39.322|37.9891|32.61|22.9037|19.734|21.85|14.735|21.69|22.9|24.7|25.25|25.25|15.89|19.5|27.33|
2025-07-04 07:28:26|pink_usa_0546|FUPBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|12.69|11.11|9.795|10.0972|10.59|10.63|11|11.83|11.22|9.73|11.47|10.33|12.02|13.94|14.48|13.305|13.57|12.25|13.815|10.18|10.265|9.79|9.05|12.21|8.71|10.07|12.44|14.25|12.15|12.25|11.85|11.105|9.53|6.77|5.923|8.885|10.115|9.44|9.325|11.2|12.43|11.404|12.11|10.81|12.11|13.35|
2025-07-04 07:28:29|pink_usa_0547|FUPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.45|46.52|38.05|57|65.25|87|84.5|92.5|93|129.8||52.37|44|43.81|50.35|48||48.5|||69.75|86.2031|89.9|43.9054|31.5|36.77|36.3745|||35.1|35.1|37.4375|37.5|37.5|43|49|50.9|47.5|50.7|50.7|42.85|44.2|41.8|36.25|34.6|43.62|30|34.75|34.35|43.75|43.5527|42.55|37.9576|32.87|28.75|27.64|24.92|24.92|32.98|33.33|32.6|32.6|35.16|35.45|32.96|32.96|32.96|32.96|
2025-07-04 07:28:32|pink_usa_0548|ADVOF|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|5.3|6.32|8.39|8.495|11.61|13.73|14.825|15.31|17.185|16.51|19.74|22.59|23.5|20.93|20.93|20.93|21.57|21.4|20.5|20.56|20.56|20.85|
2025-07-04 07:28:34|pink_usa_0549|CZMWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|13.05|13.05|||13.9|15.28|18.19|20.4|22.46||18.93|22.8|23.96|24.39|28.61|31.29|32.3|31.37|33.7|28.27|28.83|||26.08|26.44|28.61|28.06|30.07|37.78|38.39|35.55|42.74|53.35|50.94|61.36|61.85|69.66|88.65|78.4|88.55|105.05|113.1|128.375|75.35|98.11|118|130.18|151.83|198.34|200|203.55|166.1|114.62|102.96|124.13|133.988|115.849|85.64|110.05|129.47|70.41|78.69|47.51|70.64|63.79|
2025-07-04 07:28:37|pink_usa_0550|LPKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.1|6.525|5.2|8|7.2606|10.025|10.31|12.2532|14.82|18.75|25.61|23.13|21.95|17.6401|12.75|11.9|9.3|9.4|8.2|8.7|7.05|10.28|7.15|8.8|11.63|9.866|10.33|10.4|8.7|9.6|7.56|7.56|8.4|12.99|19.94|16.54|21|25.4|34.45|28.48|32.25|22.977|21.7|15|9.6051|8.2|10.2|10.2|9.57|8.65|11.06|9.14|9.14|10.1375|7.88|7.88|9.1625|
2025-07-04 07:28:40|pink_usa_0551|NBGIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345|||439.5|225|165|495|622.5|840|729|562.5|450|292.5|187.5|201|82.5|3.7|2.5209|2.211|2.15|2.514|2.61|3.88|3.462|3.6452|3.2|3.12|2.06|1.1515|1.74|2.6|3.005|3.38|1.37|1.4765|1.28|2.79|2.895|2.855|2.85|3.239|3.625|3.21|2.87|3.95|4.75|6.4|5.83|6.95|8.05|8.475|8.75|7.916|10.65|13|
2025-07-04 07:28:43|pink_usa_0552|EGFEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2323.5294|4803.9216|6810|5590|4400|2510|2950|2600|3100|2290|920|180|250||1300|300|111.3|||38|40|26.15|19.78|12.5|5.68|8.48|1.37|0.5775|0.4285|0.475|0.29|0.326|0.285|0.548|0.42|0.4908|0.46|0.53|0.369|0.25|0.3926|0.4349|0.4664|0.491|0.2064|0.2435|0.19|0.362|0.375|0.46|0.46|0.4699|0.535|0.4222|0.429|0.5299|0.676|0.76|0.75|0.82|0.947|1.11|1.11|1.084|1.38|1.605|
2025-07-04 07:28:46|pink_usa_0553|BPIRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287760|660000|69960|67815|87780|70950|55110|35970|13728|14190|2937|102.3|77.55|69.3|50.985|68.31|64.02|80.85|47.7675|63.03|55.275|52.47|39.105|14.4375|23.0175|53.5425|54.12|53.625|23.5125|28.4625|20.3775|24.9975|7.8705|1.81|1.6|1.44|1.412|1|1.18|1.2|2.14|3.01|2.77|3.2001|4.09|3.62|4.24|4.15|5.82|6.695|
2025-07-04 07:28:49|pink_usa_0554|ALBKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.8869|189.6429|257.2322|255.8036|263.3929|249.2143|269.6429|326.2857|302.4|339|379.05|379.3|393.45|433.4|444.15|384.05|373.55|267.2|107.5|70|132.5|217.5|165|117|76.5|77.5|68.5|85.5|62|30.5|8|18.95|23|29|24|14.535|24.1|10.5|10.75|13.5|13.08|10.3|7.45|4.3|4.745|2.015|0.7325|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|0.28|0.23|0.23|0.2122|0.295|0.365|0.3838|0.36|0.4274|0.4152|0.3882|0.38|0.634|0.85|
2025-07-04 07:28:52|pink_usa_0555|HLTOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|13.25|11.6875|11.0625|11.1875|11.9375|14.5|12.1875|9.25|7.25|6.6|6.41|7.95|7.62|7.48|7.81|5.65|5.34|4.73|6|5.43|6.69|7.2|6.47|6.68|8.8|8.8|9.65|10.06|10.48|10.99|11.14|12.36|15.15|13.75|15.55|18.79|18.47|14.09|11.9|9|8.31|7.62|7.65|8.36|7.52|6.28|3.74|3.53|4|5.47|4.69|2.19|1.73|2.15|1.25|1.82|3.428|3.07|3.825|5.256|6.5|8.5|7.4|6.45|5.36|4.385|4.2|4.4|4.75|4.35|4.62|4.35|4.63|4.635|5.928|6.06|6.815|6.76|6.244|6.09|5.38|6.66|7.21|7|8.07|6.32|6.89|7.2996|7.95|7.93|8.69|9.24|9.135|8.93|9.09|7.005|7.774|7.41|8.55|7.01|6.82|7.18|7.11|8.585|7.4|8.38|9.65|
2025-07-04 07:28:56|pink_usa_0556|MOHCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|11.5||6.62|9.75|6|7.34|7.1|9.52||7.63|||8.2|8.2|12.24||11|11|15.38|15.38|9.72|10.58|11.77|13.35|
2025-07-04 07:28:58|pink_usa_0557|GRKZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.095|25.75||22.25|11.7096|15.2679|21.1615|||9.8773||9.45|4.5416|5.555|7.18|8.6459|9.1|10.75|13.55|17.2|18|15.89|10.75|9|8|8.75|7.79|6.55|6.35|8.35|8.72|8.81|10.82|10.57|12.32|11.7|10.65|10.7|9.49|9.7|11.26|10.86|13.214|6.99|9.76|9.57|12.18|13.95|16.4296|15.66|14.255|13.25|14.1|13.8599|13.55|16.1|17.3662|17.35|18|16.16|17.75|18.25|16.36|20.5|22.155|
2025-07-04 07:29:02|pink_usa_0558|GOFPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|14.5|12.25|12|11.01|7.7|8|8.51|11.87|8.24|4.87|4.27|4.88|3.06|2.69|3.62|4.51|4.05|5.12|6.16|8.65|8.75|6.58|5.56|4.59|4.36|4.4975|3.606|3.49|4.04|4.176|4.1|4.632|5.55|5.15|6.041|5.934|5.395|5.441|4.3425|5.08|5.533|5.1075|6.3|3.78|4.83|4.51|6.345|6.635|7.54|7.79|6.7|7.18|7.2375|5.825|6.91|7.93|8.575|8.227|8.07|8.85|7.79|8.88|8.11|10.2|10.648|
2025-07-04 07:29:05|pink_usa_0559|JUMSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.53|8.2|8.5|9.84|11.41|12.46|10.82|16.52|14.835|17.98|16.25|18.18|19.784|15.27|14.99|13.64|16.73|17.88|18.42|19.85|12.68|18.8|16.61|17.96|15.66|17.1|15.11|13.78|18.16|15.88|15.8|15.79|19.9|28.45|28.25|27|28.5|37.02|27.5|31.4|31.4|32.05|
2025-07-04 07:29:07|pink_usa_0560|AGZNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8954|7.3637|7.55|7.83|8.02||7.04|7.47|6.83|||9.3361|8.9069||10.21|9.47||9.05||9.26|9.922|4.9|4.5117|3.73|6.1|6.07|6.7|6.004|5.35|5.95|5.61|4.5|5.4|7.34|11.3|14.28|14.28|14.28|11.934|12.13|10.25|11.95|14.75|
2025-07-04 07:29:10|pink_usa_0561|TREAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:11|pink_usa_0562|HEHSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|3.93|3.32|4.38|5|6.05|7.25|8.35|9.87|12.3|11.84|7.5|5.45|5.66|5.1|5.34|4.85|4.52|5.26|4.76|5.18|4.72|6.7|5.87|5.82|5.6||5.2|4.29|5.19|5.29||4.89|3.0858|3.9|3.34|3.41|4.25|5.03|4.15|4.06|||4.06|4.06|4.06|4.06|4.06|5.65|5.65|5.0808|5|4.75|5.9|6.7|
2025-07-04 07:29:14|pink_usa_0563|AAGIY|price|1.0948905109489|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|13.69|12.21|14.22|13.12|14.03|15.72|16.72|17.89|17.75|20.38|20.3|19.93|22.191|23.12|27.12|27.21|20.745|24.16|23.36|23.49|24.99|24.26|25.324|28.22|30.31|34.225|34.86|36.16|35.005|32.97|40.51|39.03|39.73|40.9|36.37|33.12|37.62|46|51.435|52.64|47.83|43.855|37.77|38.92|38.336|37.95|41.79|39.61|36.23|37.16|25.695|31.75|28.39|28.83|28.58|33.03||
2025-07-04 07:29:17|pink_usa_0564|AAIGF|price|1.0948905109489|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|3.02|3.45|3.2|2.98|3.53|3.2|3.38|3.86|4.17|4.5|4.49|5.12|5.1|4.97|5.61|5.79|6.73|6.76|5.162|5.981|5.88|5.84|6.33|5.95|6.27|7.07|7.44|8.67|8.55|8.88|8.81|8.0938|10.15|9.65|9.767|10.245|9.03|8.35|9.28|11.73|12.92|13.26|12.48|11.26|9.6|9.77|9.67|9.43|10.72|9.825|8.98|9.42|6.46|7.975|6.9931|7.215|7.434|8.56||
2025-07-04 07:29:20|pink_usa_0565|CHLKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:21|pink_usa_0566|CTRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:22|pink_usa_0567|CEOHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:23|pink_usa_0568|HSNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|12.5|10.29|14.23|14.6|14.65|14|13.26|14.58|16.42|15.65|15.68|13.37|11.97|13.25|13.38|14.89|15.27|15.88|14.8|16.57|16.34|15.185|16.29|16.77|16.92|17.895|19.405|18.73|19.1|17|16.91|18|18.49|20.32|20.465|23.18|24.68|23.848|25.3|26.51|22.28|24.41|25.3435|22.16|20.855|16.845|16.91|15.4|17.17|19.3244|20.05|16.94|18.4|18.79|17.65|15.74|17.08|14.41|14.24|12.34|11.525|11.16|12.9|11.77|12.29|13.895|14.97|
2025-07-04 07:29:26|pink_usa_0569|SIOPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.85|1.65|1.81|1.92|1.56|1.65|1.68|1.48|1.35|1.23|0.79|1.12|1.055||1.87|2.03|1.8|2.1|2.22|1.9|1.71|1.86|2.14|2.145||1.44|1.5|1.46|1.36|1.24|1.3||1.7||2.09|2.26|2.77|2.94|2.65|2.66|2.75|2.92|3.02|3.88|3.695|4.195|4.77|3|2.97|2.9311|1.76|0.72|0.5053|0.4045|0.36|0.36|0.36|0.0002|0.0002|0.061|0.061|0.062|0.062|0.1907|0.1333|0.11|
2025-07-04 07:29:29|pink_usa_0570|XIACY|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|17.67|13.632|11.8|9.2|8.9|6|7.05|7.84|6.72|7.5|10.4|9.47|10.488|14.12|22.03|32.25|39.48|
2025-07-04 07:29:31|pink_usa_0571|CHKGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.88|7.45|6.59|6.37|6.05|7.19|6.4|6.76|8.04|8.28|8.44|8.3327|8.15|7.83|7.12|8.98|7.77|6.735|7.21|5.82|5.835|5.04|5.02|6.05|6.845|5.64|6.489|6.8|6.62|6.23|5.9801|5.9701|5.46|5.16|4.85|4.2|3.85|3.57|4.01|4.08|4.4268|
2025-07-04 07:29:33|pink_usa_0572|AGPYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.75|74.75|42.65|67.9|62.6|53.05|69.91|57.97|49.75|55.27|54.07|38.65|33.72|39.14|28.44|33.55|38.28|28.21|28.21|26.54|27.08|27.8|26|44|||93|103.27|101.79|78|64.5|66.8|||78.48|50.04|55.63|68.23|64.945|68.35|67.13|40.4|25.59|27.67|16.04|16.04|14.37|11.02|8.015|5.4775|4.83|4.41|3.23|2.6|4.9|3.52|2.35|
2025-07-04 07:29:36|pink_usa_0573|CCOHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:37|pink_usa_0574|NWSGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|15.29|16.15|18.63||18.53|20.2|20.04|17.61|18.76|17.39|19.62|23|22.576|19.92|17.8|14.5|10.32|8.15|9.13|9.1|10.63|10.99|9.5|9.13|8.88|9.4248|9.24|8.096|8.47|8.5174|9.22|9.22|8.705|9|9.49|9.57|9.065|9.17|
2025-07-04 07:29:39|pink_usa_0575|GULRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.25|17.5|20.63|21.27|20.75|19.84|21.65|25.647|24.59|24.53|19.76|18.8|18.3|14.59|17|24.14|24.15|22.67|23.91|24.22|24.09|25.06|24.59|23.85|23.02|22.23||21.45|21.11|20.89|22.78|21.44|23|22.44|26.65|25.84|27.24|28.75|31.73|25|27.64|31.22|31.08|32.79|||24.2676|24.49|23.49|22.42|22.42|21.985|20.67|19.08|16.2|15.79|16.135|15.2|15.2|14.83|23.75|21.89|17.71|18.72|17.745|16.0945|
2025-07-04 07:29:42|pink_usa_0576|SBMFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1356|0.16|0.1911|0.1867|0.1635|0.1467|0.1467|0.12|0.1289|0.1267|0.1467|0.1689|0.2067|0.2756|0.3156|0.28|0.3569|0.3889|0.3573|0.4335|0.4058|0.4182|0.5022|0.5778|0.5733|0.48|0.438|0.4267|0.48|0.5367|0.5733|0.7067|1.1333|1.28|1.0533|0.6267|0.4326|0.5933|0.6267|0.8353|0.9333|0.9067|1.27|1.125|0.93|0.97|0.9543|0.8308|0.6782|0.6036|0.5127|0.44|0.525|0.52|0.4629|0.34|0.4157|0.3473|0.3538|0.47|0.4113|0.454|0.6372|
2025-07-04 07:29:45|pink_usa_0577|SBHMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7778|14.96|17.5044|22|13.3333|8.5|12.2|12.36|18.8|17.9933|16.6667|25.334|21.76|18.2|23.25|22.01|17.205|13.422|12.115|12.425|10.275|11.425|10.82|9.6303|7.22|9.4128|8.2|6.69|8|8.335|8.95|9.48|
2025-07-04 07:29:47|pink_usa_0578|WARFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|9.2|11.15|10||12.3|14.63|13.54|13.74|11.51|8.85|11.6|10.66|13.29|15.35|16.18|17|17.68|15.65|12.265|14.45|15.55|14.605|13.75|13.03|11.5|11.11|10.83|11.845|14.73|12.91|17.485|16.85|18.4|19.03|6.86|6.58|5.57|5.11|6|5.1|4.27|4.95|3.18|4.093|3.96|5.16|5.3975|7.5575|6.38|5.91|6.035|6.82|7.28|5.67|4.568|4.59|5.0386|6.09|6.96|5.61|4.75|5.34|5.18|6.01|
2025-07-04 07:29:50|pink_usa_0579|MTRJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|||3.4||3.65|3.48|||3.5|3.66||3.1|3.372|3.372|3.53|4.1|4.14|4.01|4|3.8|3.6|3.81|4.07|3.85|4.43|4.45|4.6|4.65|4.72||5.42|5|6.3|5.63|5.8|5.76|7|5.51|5.1|5.0965|5.53|6.51|5.85|6.1|5.44|5.28|5.03|5.4|6.09|5.62|5.55|5.29|5.287|5.2|5.1195|4.98|4.91|4.7|3.905|3.8|3.355|3.133|3.5072|3.3|3.11|3.15|
2025-07-04 07:29:53|pink_usa_0580|MTCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|16.4|17.75|17.75|17.63|16.69|16.01|15.78|18|20.7|17.18|18.2|14.99|15.45|15.26|16.5|17|16.21|15.99|15.81|15.1|15.731|14.08|15.495|14.51|13.77|11.68|11.57|10.43|9.51|10.59|10.645|11.52|10.6|
2025-07-04 07:29:55|pink_usa_0581|CKISY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|30.15|34.38|34.09|35.35|36.92|41.14|39.33|43.52|44.8|48.3045|47.31|44.1|40.2|39.5|42.13|44.69|42.1|42.1|37.08|39.15|38.75|40.4|41.095|33.24|35.2|21.9|24.96|22.53|26|30.1|30.46|26.906|31.16|33.47|30.05|27.245|24.61|26.31|26.51|23.72|26.846|28.625|27.7|36|32.29|32.3438|32.155|
2025-07-04 07:29:58|pink_usa_0582|SCHYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.39|16.7|20.3|23.41|23.75|27.29|27|39.6|33.1|36.39|44.3|52.55|50.83|62.75|82.57|77.29|73.99|56.03|50.7|41.62|33.95|34.6|34.215|38.84|32.45|43.82|42.9|45.702|46.3925|50|51.071|56.85|52.35|45.9|42.98|48.7|46.7992|47.965|52.16|34.72|39.5|42.96|43.17|49.68|41.32|19.62|22.43|23.51|23.25|24.44|32.88|34.11|34.85|32.07|29.1325|26.99|21.75|17.97|27.77|23.1|20.12|
2025-07-04 07:30:01|pink_usa_0583|ALEDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0938|7.3469|14.1|||9.27|9.25|8.57|8.47||8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|5|5|
2025-07-04 07:30:04|pink_usa_0584|BJWTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.3||0.275|0.24|0.1933|0.25|0.235|0.33|0.395|0.53|0.625|0.66|0.629|0.68|0.72|0.69|0.85|0.65|0.735|0.565|0.55|0.676|0.666|0.715|0.81|0.815|0.755|0.6579|0.55|0.5454|0.4864|0.6175|0.59|0.556|0.53|0.423|0.37|0.415|0.418|0.375|0.3645|0.3918|0.3746|0.35|0.284|0.2279|0.2426|0.239|0.2341|0.2163|0.2033|0.229|0.3373|0.2558|0.3076|0.27|0.3107|
2025-07-04 07:30:07|pink_usa_0585|LFSYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:30:08|pink_usa_0586|MDEVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.28|0.26|0.7|0.75|0.485|0.485|0.405|0.545|0.56|0.665|0.97|0.77|0.73|1.03|0.815|0.93|1.15|1.73|2.07|2.68|3.61|3.39|2.8|2.35|2.17|1.74|1.48|1.75|1.35|1.36|0.985|1.3|1.36|1.7|2.68|2.85|3|2.9|3.3|2.25|1.89|2.38|2.16|2.54|2.85|1.45|2.19|2.28|1.915|2.28|1.84|1.22|1.18|0.8686|0.8199|0.8033|1.06|1.145|1.0425|0.8499|0.6975|0.6391|0.7812|0.5758|0.6409|0.5469|0.4879|
2025-07-04 07:30:11|pink_usa_0587|CSPKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52|1.05|0.8028|0.98|1.57|1.38|1.54|1.25|1.355|1.65|1.8|1.75|1.15|1.17|1.49|1.24|1.32|1.5|1.54|1.43|1.47|1.394|1.26|1.25|1.46|1.29|1.44|1.46|1.44|0.97|1.15|1.09|1|0.99|1.07|1.12|1.19|1.1|0.88|0.815|1|1|1|0.95|0.88|0.8|0.55|0.6|0.62|0.63|0.74|0.9|0.825|0.805|0.8218|0.7417|0.6193|0.8174|0.6993|0.6063|0.61|0.6628|0.6501|0.6528|0.5493|0.5561|0.57|0.5262|
2025-07-04 07:30:14|pink_usa_0588|CLPHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.51|6.42|6.77|6.63|6.75|6.7|7.14|7.1|8.04|8.19|7.99|8.66|9.43|8.42|8.58|8.34|8.43|8.4|8.71|8.22|8.18|7.87|7.46|8.205|8.085|8.33|8.59|8.57|8.41|8.38|8.99|9.91|10.405|9.27|10.52|10.875|10.23|10.3|10.23|10.355|11.7|11.295|11.5|11.46|10.42|10.54|8.3|9.7|9.38|9.21|9.8|9.94|9.6|10.14|9.7|8.26|8.41|7.15|7.29|7.775|7.66|8.06|8.105|8.0195|9.14|8.25|8.11|8.405|
2025-07-04 07:30:17|pink_usa_0589|LKREF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.58|1.97|2.14|2.15|2.5|2.44|2.46|2.9|3.17|3.04|3.4|3.23|3.52|3.71|4.09|4.65|5.07|5.36|4.85|4.83|4.83|4.54|5.36|5.67|6.1424|6.202|5.76|5.13|5.88|5.92|6.8401|7.03|6.34|6.7|7.71|8.02|9.26|8.71|9.17|9.8|10|11.17|12.15|10.8825|10.15|8.94|8.32|7.94|8.92|9|10.2|8.14|8.46|8.59|7.87|7.77|7.14|6.45|5.83|4.6|5.55|4.36|4.125|5.25|4.4|4.53|5.115|
2025-07-04 07:30:20|pink_usa_0590|GGPXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3945||3.102|3.3605|3.3605|3.3605|2.6884|2.585|1.8095|2.585|2.1|1.2|0.6||1.8||1.2|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|0.4662|0.594|0.48|0.48|0.42|0.36|0.42|0.42|0.36|0.36|0.41|0.376|0.3357|0.3115|0.3248|0.2199|0.2676|0.2382|0.27|0.2333|0.23|0.2877|0.305|0.305|0.3991|0.47|1.19|
2025-07-04 07:30:22|pink_usa_0591|HNGKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.5|11.8|17.75|23|23.5|24.4|25.05|30.85|33.75|36.15|36.47|25.7|23.75|28.5|28.1|30|35.1|34.6|32.05|32.13|29.65|31.65|33.8|34.48|33.95|39.04|39.14|34.33|35.14|31.45|29.24|34.3|35.2|35.81|36.5|36.83|35.99|35.47|36.28|33.68|32.7|35.53|33.01|28.27|28.02|19.35|20.72|18.19|21.22|24.33|23.89|22.33|26.5|24.7|25.87|23.98|22.21|20.99|19.83|17.5|17.15|16.06|15.65|18.27|21.595|23.56|27.33|
2025-07-04 07:30:26|pink_usa_0592|HKHGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.4|2.04|3.45|4.05|4.79|4.8|4.9|5.9|6.75|6.99|7.45|4.89|4.41|5.47|5.54|5.88|6.98|7.37|6.59|6.49|5.61|6.12|6.9|6.85|6.61|7.27|8.3|6.67|6.8|5.88|5.82|7.36|6.28|7.2|7.43|7.38|7.1|6.862|7.362|6.702|6.3|7.11|6.64|5.63|5.567|3.72|4.11|3.9|4.25|4.8868|4.74|4.172|5.14|5.47|4.66|5.02|4.438|4.225|3.84|3.412|3.34|3.04|3.32|3.4525|4.29|4.6|5.7|
2025-07-04 07:30:29|pink_usa_0593|LNNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.1|68.1|41.75|43.44|24.78|19.52|31.38|17.89|12.67|16.74|14.19|17.67|17.3|22.81|16.27|17.09|14.36|11.91|11.45|11.92||11.3499|12.41|10.9|15.31|||18.59|23.07|19.29|28.83|26||28.3||49.98|70.04|87.51|67.73|83.3|110.04|147.69|159.97|270.6|279.5|263.6199|214.32|231.03|202.85|225.46|190.795|138.58|101.68|63.37|63.9775|54.29|60.14|53.09|54.34|52.1|
2025-07-04 07:30:32|pink_usa_0594|NDGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|11.72|9.49||19.25|12.58|14.34|15.68|14.72|13.41|16.74|17.64|15.15|18.44|12.18|11.98|15.09|15|16.77|22.64|23.41|24.21|41.425|33|30.528|25.26|22.6|18.13|18.45|16.57|16.7|20.685|17.11|17.71|25.07|28.59|32.77|26.84|30|21.15|17.59|17.86|12.84|18.25|15.57|11.815|11.32|9.05|9|9.026|7.39|8|8.58|8.3|
2025-07-04 07:30:34|pink_usa_0595|CWAFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.12|0.13|0.26|0.34|0.415|0.41|0.355|0.355|0.36|0.4|0.375|0.28|0.275|0.335|0.265|0.25|0.285|0.3|0.36|0.39|0.34|0.325|0.34|0.449|0.44|0.495|0.51|0.425|0.48|0.406|0.495|0.6109|0.61|0.605|0.58|0.728|0.87|1.01|1.015|1.15|1.07|1.066|0.9632|0.7691|0.76|0.7|0.71|0.78|0.8124|0.815|0.7417|1.03|1.11|1.07|0.97|0.865|0.75|0.8449|0.8161|0.6678|0.52|0.6335|0.7129|0.7129|0.5357|0.7749|0.7579|
2025-07-04 07:30:37|pink_usa_0596|HUTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|3.5|2.52|2.9|2.39|2.16|2.1096|2.25|3.11|2.8776|2.18|2.385|2.39|2.69|2.28|2.32|2.33|2.2305|1.94|1.86|1.8|1.78|1.8305|1.805|1.66|1.44|
2025-07-04 07:30:40|pink_usa_0597|HTCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.18|0.165|0.21|0.27|0.31|0.36|0.29||0.38|0.42|0.4425|0.42|0.445|0.485|0.49|0.42|0.379|0.345||0.395|0.3715|0.43|0.43|0.426|0.3115|0.334|0.333|||0.295|||0.4|0.4|0.35|0.39||0.41|0.2347|0.1839|0.2012|0.16|0.1698|0.1531|0.1531|0.1885|0.1927|0.1529|0.1576|0.1571|0.1792|0.143|0.1481|0.1567|0.1677|0.14|0.13|0.122|0.122|0.125|0.125|0.1232|0.12|
2025-07-04 07:30:42|pink_usa_0598|PCCWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|11.875|6.125|4.46|2.87|2.25|2.74|2.61|2.23|1.44|1.5|5.74|6.55|6.55|6.46|6.5|6.86|6.38|6.11|5.31|6.1|6.27|6.19|6.71|6.49|6.08|6.08|6|6.05|6.55|5.81|6.4|6|4|4.25|5.11|2.65|2.55|2.33|3.03|2.86|3.52|3.99|4.14|4.25|3.93|3.44|3.54|3.83|4.05|4.45|4.67|4.81|4.31|4.25|4.79|5.34|6.47|7.18|6.05|6.0263|5.22|5.93|6.33|6.3|6.21|5.35|5.6|5.6|5.33|5.95|5.61|5.554|5.7|5.89|6.25|5.71|5.5|5.99|5.24|5.7|5.9|5.985|5.735|5.3|5|5.045|5.8|5.18|4.56|4.32|5.125|4.97|4.58|5.2|5.03|4.98|5.548|5.31|6.15|6.7|
2025-07-04 07:30:46|pink_usa_0599|PCWLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.41|0.5|0.25|0.255|0.23|0.29|0.2703|0.3499|0.3932|0.4216|0.4015|0.3919|0.345|0.3505|0.3752|0.4048|0.435|0.4505|0.4615|0.431|0.4163|0.49|0.5308|0.6462|0.7116|0.615|0.6|0.5157|0.575|0.6355|0.6306|0.6299|0.52|0.555|0.56|0.535|0.58|0.58|0.564|0.5619|0.559|0.6001|0.5731|0.5484|0.595|0.508|0.562|0.59|0.59|0.575|0.5225|0.48|0.475|0.565|0.51|0.48|0.4359|0.494|0.495|0.4482|0.5392|0.4825|0.4779|0.5626|0.56|0.6016|0.6652|
2025-07-04 07:30:49|pink_usa_0600|CRPJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|31.65|33.15|26.2|25.7|28.25|23.97|28.1|28.4|28.6|32.95|35.85|43.56|35.71|38.69|34.92|37.53|40.59|46.34|39.196|37.75|40.917|34.15|29.67|26.653|21.64|27.45|23.52|29.02|29.3|27.79|27.11|27.25|29.43|26.82|30|22.46|21.65|19.49|21.3|18.36|17.01|17.185|15.175|20.12|18.91|35.77|48.15|27.5|26.02|26.03|27.45|31.23||29.03|28|33.5|35.4|41.48|36.75|33.85|36.4525|
2025-07-04 07:30:52|pink_usa_0601|KGBLY|price|0.35820895522388|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.85|23.92|23.18|25.01|40.16|53.39|56.88|||42.31|42.54|23.58|21.85|31.22|23.82|22.7|21.9|15.22|15.22|15.22|18.99|30.61|15.3101|15.3101|
2025-07-04 07:30:54|pink_usa_0602|ASMVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|23.51|24.49|24.49|||34.99||36.77|43.54|41.59|44.64|38.5|30.59|28.75|33.67|29.19|37.055|41.74|27.89|31.195|30.82|38.05|37.6|39.325|33.29|31.8|31.78|26.21|19.24|21.32|29.16|28.44|26.4|28.4|37.6125|41.815|36.05|29.18|21.73|21.27|
2025-07-04 07:30:57|pink_usa_0603|PCFBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.1636|12.1091|10.1455|10.7636|9.5636|8.8582|8.0509|5.5055|5.7091|8.0073|5.5782|6.4582|8.3055|8.7927|8.5455|9.4982|10.3018|9.3964|8.8|8.1818|5.9564|4.6036|4.4582|4.5891|3.2218|2.0509|2.6|3.26|3.5283||4.07|4.47|4.4|4.83|5.32|4.19|4.71|4.12|3.59|4.28|4.1296|2.66|2.9|2.99|3.8|5.74|7.9|9.37|7.3465|10.84|8.29|7.45|7.09|8.05|6.1895|6|6.783|5.9|6.37|5.07|4.73|4.39|5.37|
2025-07-04 07:30:59|pink_usa_0604|MAWHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|7.375|7.175|7.43|5.43|1.81|2.8491|2.895|2.2|||5.015||8.4|8.4|9.26|8.285|7.6|7.915|9.43|10.2901|10.1699|11.44|11.96|14|14.24|13.75|16.4|17.52|17.63|19.41|15.62|15.415|12.98|8|10.25|9.373|11.37|14.43|10.1825|17.67|24.93|38.79|42.22|49.7|29.635|32.75|20.44|20.83|15.77|17.25|17.63|12.675|14.62|13.05|14.49|15.6|11.49|12.39|11.84|10.25|
2025-07-04 07:31:03|pink_usa_0605|NGCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2779|30.5368|33.074|47.1644|46.5573|51.6951|54.3682|54.3682|45.3612|39.6888|41.6551|35.4752|41.7547|33.3458|35.0312|33.8714|36.7076|36.481|29.8889|30.8358|28.4617|34.1794|36.6079|53.5436|51.387||63.7648||62.2787|76.4688|75.2093|74.3484|62.9493|62.025|64.8975|68.3589|39.1813|39.1813|45.3068|52.6057|46.5844|42.9055|36.1315|46.1019|37.26|31.4|25.5|25.5|25.5|26|21.22|23.58|27.5437|
2025-07-04 07:31:05|pink_usa_0606|VPGLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.3|0.25|0.45|0.44|0.515|0.82|0.659|0.68|1.03|0.93|0.795|0.4|0.5057|0.619|0.502|0.473|0.6285|0.631|0.5475|0.615|0.7117|0.58|0.637|0.745|0.8256|0.9165|1.77|0.949|1.19|0.98|0.88|1.01|0.78|0.99|0.92|0.8862|1.01|0.9582|0.802|0.8|0.735|0.7782|0.6825|0.477|0.61|0.456|0.4994|0.435|0.56|0.728|0.6539|0.4867|0.4543|0.4889|0.424|0.2977|0.3558|0.3174|0.335|0.33|0.3403|0.2|0.265|0.143|0.17|0.1635|0.1953|
2025-07-04 07:31:08|pink_usa_0607|VTKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|12.33|10.56|10.16|12.22|11.96|12.194|11.11|12.19|15.04|13.5|13.21|12.4|13.18|11.745|14.86|14.45|13.07|12.07|10.17|11.76|10.68|11.03|13.44|12.03|15.725|14.59|13.21|13.35|11.8|11.35|8.375|10.27|8.9775|8.93|9.99|7.575|6.005|6.015|7.995|9|10.255|8.27|7.63|7.2|7.87|6.6|6.14|5.6101|6.41|5.984|6|5.9195|7.175|6.5735|6.98|6.958|7.3|
2025-07-04 07:31:11|pink_usa_0608|CREQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0886|0.0928|0.1012|0.1602|0.2151|0.194|0.2151|0.1982|0.2825|0.3964|0.3879|0.2446|0.1729|0.1526|0.2446|0.2066|0.1771|0.1855|0.1602|0.1307|0.1307|0.1139|0.1012|0.1092|0.1139|0.097|0.1168|0.1438|0.073|0.0715|0.055|0.06|0.0652|0.08|0.08|0.0551|0.072|0.071|0.065|0.06|0.038|0.034|0.042|0.075|0.0553|0.05|0.045|0.05|0.054|0.056|0.12|0.113|0.1|0.1105|0.0834|0.07|0.0731|0.0617|0.0584|0.05|0.055|0.037|0.038|0.0425|0.0297|0.0629|0.06|0.1304|
2025-07-04 07:31:15|pink_usa_0609|HKSHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|26.35||30.68|29.93|28.55|28.74|21.3|21.52|20.79|21|||22.32|34.73|35|28.52||26.2546|26.2546||29.87|26.43|19.338|21.96|16.97|17.78|16.22|17.83|20.3504|20.67|19.69|17.25|17.162|17.162|17.17|21.11|20.19|17.91|16.438|15.26|14.4|14.89|14.89|18.78|18.78|12.01|
2025-07-04 07:31:17|pink_usa_0610|SIHBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.35|5.75|6|5.98|7.1|6.66|7.54|7.7|6.74|6.62|6.02|4.81|5.37|4.6|5.14|5.6|5.15|4.72|5.05|4.66|4.57|4.981|4.99|4.93|4.65|5.02|5.03|4.79|4.8837|4.9|5.97|5.28|5.21|5.54|6.0691|6.4|5.92|5|4.9|5.21|5.11|4.91|4.9|3.96|3.9|2.93|3.27|3.34|4.02|3.67|3.21|3.39|3.7|2.8125|2.13|1.95|2.26|2.27|1.66|1.57|2.1|2.12|2.13|2.62|2.06|1.94|
2025-07-04 07:31:20|pink_usa_0611|SBKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.4|66.38|67.0314|74.25|75.4|103.6|96.5|91.35|85|98.5375|
2025-07-04 07:31:22|pink_usa_0612|LTOUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5556|7.5217|5.0667|13.7778|15.3689|15.5556|16|16.4444|20.4444|19.3333|15.3333|17.5556|14.3856|9.3867|11.1111|10.6944|12.7333|12.8889|12.4248|9.9511|8.6|11|13.34|18.4333|16.5667|15.8067|18.1267|17.4667|15.2067|12.6667|12.1333|14.9259|14.7847|13.2933|15.4|18.24|17.5|18.5988|20.35|20.05|19.6|20.5|20.2|21.928|18.41|18.1|16.06|10.55|11.3|19.92|19.88|19.4|22.75|23.78|22.4|18.85|24.3|26.74|26.92|29.74|33.35|42.81|40.39|46.5|45.397|45.65|37|37|
2025-07-04 07:31:25|pink_usa_0613|MAHMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2375|3.8|4.5|5.625|5.875|6.82|7.475|8.8|7.5|7.12|8.15|6.4|6.55|6.22|7.085|8.665|8.025|7.75|6.895|7.655|7.825|9.66|11.42|9.3|9.655|10|9.125|9.55|9.19|10.03|10.29|8.5|9.675|11.025|9.6799|11|10.5|15|12.41|10.94|10.065|9.35|8|11.11|4|5.5|6.35|11|11.3|10.215|10.15|11|10|13.09|16.44|14.15|14|16.2|18.82|19.05|19.7|34.6614|28.02|33.9|30.25|32.7305|
2025-07-04 07:31:28|pink_usa_0614|PPERY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.175|4.8|4.97|5.575|6.49|7.16|7.33|6.98|8.05|7.02|7.25|7.5|7.15|8.44|8.13|10.25|8.69|8.06|6.39|8.16|8.12|8.79|8.68|9.44|7.4|5.81|6.6|7.66|7.145|8.56|7.945|8.75|9.695|10.1|11.366|11.8|9.255|8.65|9.795|10.45|11.17|10.08|11.22|5.875|6.95|7.43|9.194|9.11|7.9401|8.29|9.85|10.78|10.78|12.165|12.7|13.74|13.7|15.63|15.49|18.43|14.5|19.58|13.79|11.39|12.38|
2025-07-04 07:31:31|pink_usa_0615|BKRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9875|2.9875|4.0625|4.1125|4.3375|4.65|5.6125|6.62|7|7.565|6.675|7.81|7.475|6.505|7.79|7.19|9|7.88|6.5395|5.84|8.025|8.445|8.78|9.152|10.05|8.15|5.5|7.98|8.1975|7.75|9.28|8.36|9.66|11.2025|11.3425|12.99|12.97|10.585|10.33|12.236|14.45|15.35|14.49|15.44|9.665|10.54|10.14|14.4799|15.65|13.97|13.4|14.13|16.47|14.62|14.598|15.57|15.55|17.99|16.82|17.7512|19.57|12.89|16.89|12.5|12.12|11.47|
2025-07-04 07:31:33|pink_usa_0616|PBCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.73|4.466|3.962|4.1355|4.552|5.578|4.67|4.642|4.044|4.83|4.482|5.096|5.224|5.5|5.086|4.162|4.956|5.366|4.958|5.844|5.276|6.2|6.998|7.202|8.166|8.49|7.3895|8|8.933|9.926|10.374|10.626|12.34|7.072|9.606|9.644|12.166|11.6584|10.4|11.214|13.04|13.71|12.23|14.06|13.65|13.57|15.14|14.45|15.12|16.4005|14.5|17.91|14.69|12.2|13.39|
2025-07-04 07:31:36|pink_usa_0617|PTAIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.47|13.67|12.51|16.02|15.83|14.39|14.99|15.72|16.04|14.05|12.09|10.91|12.86|12.37|12.11|11.855|12.49|10.09|7.82|8.83|11.1|10.49|12.67|11.29|12.7|13.54|12.05|12.15|10.71|9.57|9.505|11.215|10.315|10.16|9.45|10.08|4.095|6.69|6.271|8.39|7.6899|6.595|7.2701|7.98|9.105|8.83|9.51|7.17|7.66|9.02|8.15|7.43|6.802|5.3|6.48|5.92|5.615|5.46|
2025-07-04 07:31:39|pink_usa_0618|TLKMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|||0.7001|0.8737|0.94|0.85|||0.79||0.84|0.84|0.83|0.84|0.78|0.995|0.94|1.12|1.01|8.01|0.185|0.191|0.21|0.221|0.22|0.225|0.209|0.185|0.225|0.275|0.266|0.299|0.267|0.316|0.323|0.34|0.241|0.28|0.211|0.246|0.255|0.272|0.279|0.2932|0.279|0.219|0.232|0.1835|0.2342|0.24|0.2232|0.2556|0.2818|0.3242|0.2622|0.2906|0.2358|0.2595|0.2621|0.2332|0.2477|0.26|0.1571|0.1565|0.16|0.1451|0.18|
2025-07-04 07:31:43|pink_usa_0619|PIFMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|19.2|22.98|22.65|29.43|25.46|29.5|30.71|26.57|24.94|26.32|25.85|28.98|29.7|40.51|32.05|30.04|28.02|32.78|28.33|28.31|26.4|28.71|25.58|16.66|17.84|25.94|26.51|34.273|29.85|30.45|32.48|32.58|27.62|26.24|23.715|20.43|23.9|24.67|25.33|26.69|28.01|16.06|22.39|23.65|23.96|21.98|21.57|21.71|21.86|20.28|24.32|20.2202|20.901|20.15|24.21|21.565|21.1622|20.395|18.16|23.17|25.3|23.07|24.4478|
2025-07-04 07:31:45|pink_usa_0620|ADOOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.5|11.24|13.2|13.2|13.55|9.4|10.5|10.72|7.45|8.07|7.99|7.99|3.99|4.1|4.67|4.19|4.81|5.96|4.01|3.58|3.32|2.0355|1.86|2.92|3.379|4.82|6.25|6.7|5.91|6.79|6.54|7.61|6.78|5.88|4.63|4.366|4.7|4.74|5.7|2.55|3.585|3.85|5.6|4.71|4.82|5.15|8.2|9.91|9.49|13.4|11.21|9.18|7.664|9.33|8.76|8.35|7.88|13.66|15.5|5.41|5.5|
2025-07-04 07:31:49|pink_usa_0621|PUTKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|19.35|30.75|32.25|41.7|42.1|45.41|51.13|49.5|54.96|47.15|54.7|72.06|45.35|42.84|39.45|39.98|34.19|30|30.56|35.5|38.54|32.94|27.35|32.91|30.75|22.69|22.4|22.5|20.025|27.81|32.21|41.41|40.7399|45.26|46.6|46.57|46.75|45.41|38.61|38.38|37.39|32.09|30.76|17.85|24.005|32.03|38.79|30|31.21|33|30.04|35.925|39.25|43.97|33.67|38.13|30.96|36.285|28.1|30.99|26.97|37.4719|31.72|27.82|26.1828|
2025-07-04 07:31:51|pink_usa_0622|BSPDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08||13.19|12.76|13.51|||16||||16|16|16|16|16|
2025-07-04 07:31:54|pink_usa_0623|PTPIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.05|0.05|0.105|0.105|0.105|0.075|0.0425|0.0707|0.0707|0.045|0.0737|0.0737|0.0762|0.0725|0.0638|0.0446|0.049|0.0557|0.0568|0.0446|0.057|0.059|0.0646|0.0657|0.0869|0.1716|0.3231|0.4389|0.4412|0.3539|0.1021|0.1078||0.0726|0.0817|0.0907|0.0907|0.1384|0.1633|0.1361|0.0907|0.0907|0.1407|0.1543|0.1361||0.14|0.1575|0.1536|0.1395|0.1157|0.1522|0.1424|0.1424|0.3048|0.33|0.5061|0.5061|0.5061|0.42|0.5267|
2025-07-04 07:31:57|pink_usa_0624|GGNPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.33|3.68|4.5|5.16|4.85|4.6|5|5.85|5|5.92|5.2|5.15|4.87|5.55|6|5.4|3.7|3.8|1.5|3.2|2.96|2.88|2.63|2.54|2.05|2.09|2.15|2.03|1.59|1.59|1.13|1.13|1.665|1.305|1.305|1.135|1.135|1.135|0.6114|0.5775|
2025-07-04 07:31:59|pink_usa_0625|GDNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|15.5|9.4|12.85|10.6725|11.21|10.35|12.24|8.6|8.56|8.2801|8.405|5.79|4.86|6.33|7.45|6.63|5.16|5.242|4.5899|4.19|3.25|2.76|2.24|
2025-07-04 07:32:02|pink_usa_0626|PITPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.76|14.82|19.03|19.03||21.98|23|23.9|22.78|18.17|15.64|21.49|19.84|20.76|20.6|16.22|14.54|13.62|15.85|15.56|12.37|12.86|11.43|14.3|14.04|16.76|15.43|13.81|13.81|11.69||14.9||14||6.98|8.33|8.3|11.052|8.98|8.33|8.04|8.42|7.22|6.6924|6.45|6.0196|6.5246|6.31|7.05|||4.715|4.58|4.93|2.9|3.055|
2025-07-04 07:32:04|pink_usa_0627|PTXKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|13.49|11.26|10.96|8.3|7.92|8.08|7.92|8.31|10.58|7.25|6.45|6.21|3.24|5.36|5.86|5.44|4.04|3.53|5|5|5.37|3.99|3.51|3.4962|3.737|2.65|3.7|4.19|4.785|4.58|1.67|3.49|2.61|3.75|3.03|3.73|4.27|4.44|3.82|3.4842|3.26|2.28|2.72|2.61|3.15|2.69|3.16|3.0435|2.99|2.589|2.8|2.99|
2025-07-04 07:32:07|pink_usa_0628|PTKFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|18.49|22|25.35|23.9|23.2|20.45|24.98|27.3275|27.74|30.04|29.14|24.39|18.86|18.61|19.6|20.48|26.26|20.8|22.31|24.6|25.5|24.53|20.22|18.78|17.4|19.89|21.78|20.54|23.63|22.87|10.9|20|21.98|21.73|22.79|20.16|20.96||22.31|22.45|23.4219|25.63|28.97|||29.1|29.1|17.03|23.724|20.75|15.57|17.305|
2025-07-04 07:32:10|pink_usa_0629|PTNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1281|27.1281||26.46|20.49|16.75|18.6|12.41|11.9668|12.39|13.02|12.79|11.15|9.92|11.68|17.95|16.37|14.02|13.38|10.29|6.18|5.95|7.58|6.39|11.68|10.38|7.1|7.1|10.3|14.01|12.21|||11.92||10.82|14|12.29|6.02|10.55|12.38|17.25|16.3|15.48|17.79|16.68|23.3|18.69|21.825|22.25|20.407|21.95|18.35|14.2|13.02|14.8425|11.96|11.55|7.33|10.51|
2025-07-04 07:32:13|pink_usa_0630|PSGTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.6|19.62|21.696|21.012|19.94|22.4|18.08|23.632|27.7|24.45|29.51|32.74|37.85|33.65|27.3|22.84|26.5|25.25|26.87|25.855|21.01|17.9|12.87|16.22|15.87|13.4|15.17|13.55|13.83|15.27|15.1|14.65|15.21|10.46|11.62|15.38|18.51|15.99|18.065|17.5|7.383|12.71|12.3474|17.13|15.18|14.02|12.12|10.17|9.52|9.5344|9.115|8.51|8.04|7.45|8.11|7.97|7.44|4.32|4.85|3.7|2.38|2.8988|
2025-07-04 07:32:16|pink_usa_0631|PTIZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.235||1.78|1.917|1.51|1.73|1.358|1.358|1.62|1.32|1.32|
2025-07-04 07:32:18|pink_usa_0632|PTMEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.41|21.25|19.24|25.62|24.52|30.55|25.55|26.48|20.82|22.4|21.75|26.26|19.78|21.66|14.5|11.48|13.88|14.35|16.52|15.35|11.41|11.9801|14.05|10.54|9.1|11.01|8.22|6.1|5.64|6.48|8.5|9.31|9.69|5.75|7.4|5.15|7.85|6.71|6.56|5.6|6.42||6.71|5.84|||4.46|3.16|2.58|2.0218|2.03|2.03|1.88|2.09|1.6|
2025-07-04 07:32:21|pink_usa_0633|PTFRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:22|pink_usa_0634|UNLRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.278|7.22|8.32|9|9|11.5|8.82|9.19|10.64|10.94|9.55|9.914|10.062|10.42|10.4938|12.932|12.536|10.762||12.97|13.886|13.94|12|13.4|14.288|15.608|14.95|14.66|12.748||12.2|13.6|12.444|13.55|11.92|7.11|11.48|10.77|11.25|9.18|6.82|5.46|5.84|4.55|6.84|6.66|5.9|5.725|5.64|4.54|4.63|3.495|3.64|2.77|2.31|1.557|1.81|
2025-07-04 07:32:25|pink_usa_0635|AIBGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|8.15|9.39|8.04|5.56|6.9225|2.02|2.4|2.31|4.38|5.12|5.136|5.49|5|4.15|4.8|5.16|6.75|7.61|8.5|9.03|7.99|9.8095|10.57|12|10.86|13.55|16.21|
2025-07-04 07:32:29|pink_usa_0636|BKRIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|8.4|7.95|8.27|5.3|5.97|5.085|3.75|5.59|2.27|1.995|1.97|4.2|5.07|5.33|5.92|5.8|6.93|6.69|6.69|9.548|9.9416|9.42|9.6|9.35|9.7925|10.385|11.75|9.01|11.88|13.48|
2025-07-04 07:32:32|pink_usa_0637|CRHCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:33|pink_usa_0638|DCCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.15|48|48.4|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|32.15|40.9|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|22.18|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|32.4828|31.225|
2025-07-04 07:32:37|pink_usa_0639|KRYAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.95|30.55|15.31|18.9|24|29.4236|31.45|30.1|29.44|33.56|33|37.35|40.25|37.05|36.1|46|43.55|48.36|53|56.75|56.82|62.3595|67.9|75.8|76.34|71.21|70.96|67.85|77.92|72.7|82.96|94.96|92.45|82.43|68.3|79.67|89.57|97.9|113.25|99.34|106.18|114.77|97.6|113.88|118.86|118.97|126.07|111.44|128.67|127.681|146.9|128.23|134|143.53|128.53|112.97|96.25|93.78|91.25|97.57|96.19|87.5|86.69|88.51|82.1|100.445|97|105.27|110.61|
2025-07-04 07:32:42|pink_usa_0640|SMFKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:43|pink_usa_0641|SMFTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:44|pink_usa_0642|KGSPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.92|25|25|||29.3|32.65|34.1|41.75|43.99|42|49.7|48.53|44.08|46|51.5|48.64|61.85|53.061|65.6|91.07|74.284|83.65|99.41|106|115.1|104.42|63.36|47|53|64.76|63.62|73.19|87.98|92.5|86.85|95.645|73.29|82.96|83.5|
2025-07-04 07:32:48|pink_usa_0643|EXPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.26|6.23|6.26|7.55|8.34|9.76|9.87|9.57|10.89|12.46|12.39|12.49|11.3|13.12|15.86|14.67|16.73|16.44|17.09|17.874|19.41|17.55|17.97|16.99|16.235|16.985|16.675|18.9|15.76|17.42|17.85|18.97|20.175|18.64|20.29|20.71|20.1|21.31|21.77|24.72|25.9|23.12|27.08|30.66|31.78|33.34|28.59|35.98|37.89|37.73|34.48|39.19|42.001|47.36|40.24|27.94|28.35|33.95|31.56|37.34|32.22|40.24|43.81|47.37|52.43|43.97|46.89|52.17|
2025-07-04 07:32:52|pink_usa_0644|GLAPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.03|50|63.7|63.24|65.5|74.93|79.92|77.45|71.94|78.07|92.46|99.75|97.15|93.72|105|97.96|91.23|83.95|97.25|101.5|94.45|91.71|84.65|91.2|87.45|96.24|107.19|81.6|60.8|59.01|51.43|61.5|53.26|65.65|68.355|79.98|88|66.8|59.9101|53.37|60.85||68.53|77.5|84|84|84|94.75|94.75|74.89|52.4|71|
2025-07-04 07:32:56|pink_usa_0645|IRCUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2414|0.2306|0.2584|0.3036|0.3407|0.344|0.4174|3.56|3.5758|3.71|4.486|4.49||5.72|5.81|5.1|4.45|4.45|||6.9099|6.6435|6.95|6.13||5.5411||4.7|4.65|5.7|3.15|3.95|3.95|4.8896|5|5.5407|5.42|4.8775|3.66|3.66|4.03|4.7|4.752|5.05|4.75|5.44|5.3|6.12|6.216|5.31|5.56|6.24|
2025-07-04 07:32:59|pink_usa_0646|PDYPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:00|pink_usa_0647|ILPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|1.47|1.23|1.3|0.6|0.7|0.565|0.95|1.35|1.6|1.65|1.94|1.65|1.47|1.6|1.85|2.735|2.2563|2.26|1.9|1.55|1.54|1.88|1.55|1.95|2.25|
2025-07-04 07:33:02|pink_usa_0648|GLVHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4046|1.4046|0.991|1.15|1.02|1.02|1.1954||||1.1954|1.1954|1.7|1.7|1.7|
2025-07-04 07:33:04|pink_usa_0649|GNCGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|4.55|3.88|6.9|8.86|8.22|6.55|6.15|6.34|6.59|6.35|5.86|3.45|3.3|4.91|4.44|5.5|6.45|5.85|8.1|9.41|13.75|17.54|18.1452|16.14|18.655|19.06|20.74|17.57|20.6|20.7|16.25|18.18|14.05|13.1952|12.75|10.51|12.29|7.679|9.66|10.2763|9.06|10.9|10.98|11.1|13.45|4.65|6.65|6.35|5.76|8.32|7.1|7.38|6.78|5.98|5.11|3.58|3.15|4.14|4.41|4.08|4.74|5.18|8.5|8.7|10.4|9.94|12.7925|
2025-07-04 07:33:07|pink_usa_0650|CCGGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:08|pink_usa_0651|CGPZF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.481|156.2702|98.227|272.3566|395.5867|378.6203|388.4429||343.7943|397.3727|416.5537|446.4862|473.2753|368.7976|406.3024|388.4429|375.0484|433.0916|553.6428|544.9721|503.6364|517.9239|575.9671|540.2482|503.6364|408.0883|366.1186|358.9749|354.51|361.6538|337.5435|415.2321|375.0484|328.6763|378.6203|337.5435|320.5771|300.9317|294.6809|308.0754|250.0322|328.6138|302.7176|372.1651|397.3727|4.84|4.6|1.85|2.85|2.05|3.35|3|3.16|3.49|3.1|2.62|2.08|2|1.8701|1.75|1.65|1.8|1.99|2.12|1.954|1.95|1.74|1.62||
2025-07-04 07:33:11|pink_usa_0652|BKHYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1774|22.5254|25.5003|23.5884|25.7133|25.4373|23.2394|20.5484|23.4154|15.2286|10.7821|7.75|12.5|17|19.5|22|18.19|19.85|26.4|24.05|25.55|18.25|17.15|18.65|16.2|17.04|21.82|22.2|23.89|25.75|27.4|28.8|29.7|28.425|23.97|23.62|27.42|25|25.29|25.03|25.745|27.63|29.25|31.37|33.43|34|35.76|33.37|33.41|36.35|33|33.19|35.8|38.76|39.5805|29.38|28.55|25.91|32.44|37.21|39.42|46.28|48.5|50.5|45.51|48.25|43.56|46.16|45.5|40.5|43.2|45.5|44.55|47.7|61.05|68|95.5|
2025-07-04 07:33:14|pink_usa_0653|ISDAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15|17.716|18.6218|16.5|16|17.1544|19.0257||23.1|26.37|24.7575|28.58|27.65|29.585|33.429|30.26|34|40.0225|44.5|46.9975|28.62|31.2|27.1|35.2025|40.55|48|54|63|63.85|52|56.5|57.51|52.66|52|52|44|48.5|48.5|52|62|75.15|92.175|
2025-07-04 07:33:16|pink_usa_0654|BZQIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4||15|14.5|12.94|10.23|10.15|8.15|5.55|4.58|6.13|6.88|7.08|8.61|8.51|8.5|9.44|9.3199|9.15|9|8.31|10|10.9|11.26|9.71|9.34|9.32|8.595|8.28|7.29|7.5|7.4|5.605|6.015|4.89|3.67|3.55|2.9385|3.8|3.25|5.16|5.65|4.82|5.35|5.65|5.76|6.9|7.95|7.47|9.14|7.82|5.9432|5.65|6.27|5.9301|6.6|5.175|4.93|7.025|8.2875|7.35|
2025-07-04 07:33:19|pink_usa_0655|DGRLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:20|pink_usa_0656|DLKGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5||200|218|223|220|252.8648|265|240|240|151|182.51|181.668|146.25|140|230.2005|260|271|294|368|355|392|336|236.97|269.25|293.5|215.22|198.1913|163.157|193||224.1616||184|184|141.5|150.6399|133.5||162|192.75|168.9957|130.02|141.75|80.03|22.55|19.1|35.1885|49|45|60.9|78|140|111.73|170.19|128.75|92.6875|122.4875|136.58|127.25|122.6|107|110.25|112.75|171.58|196.2875|
2025-07-04 07:33:23|pink_usa_0657|TTCNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:24|pink_usa_0658|TTTPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:25|pink_usa_0659|IDTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|24.8|12|9.6|6.8|12|8|36|40.8|36.8|26.8|22.4|20|16.4|16|10.8|6.8|4.8|3.6|1.2|1.6|1.2|8.4|11.2|18.8|9.6|7.2|8.4|5.6|5.6|4|3.6|3.2|4|3.6|2.8|3.2|3.2|4.4|3.6|3.6|4|2.4|4|3.6|3.12|2|2.4|1.6|1.2|1.2|2|1.2|2|1.7|1.4|0.7|1.3|1.04|0.75|0.12|0.2|0.21|0.25|0.215|0.17|0.17|0.75|2.7|1.76|1.18|1|0.7|0.582|0.51|0.3518|0.52|0.35|0.5|0.17|0.1769|0.1301|0.61|0.555|0.6296|0.4988|0.281|
2025-07-04 07:33:29|pink_usa_0660|ARZGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.632|11.632||13.2508|11.4|9.65||10.4|10.2033|9.84||8.24|7.85|5.75|7.14|9.77|8.1|8.5|8.5|11.81|11.9|11.63|10.88|10.3|10.03|9|8.96|9.316|7.27|5.56|6.16|7.39|7.77|8.21|9.22|9.15|9.66|8.06|8.94|8.45|9.3|9.35|9.75|10.47|6.89|7.35|7.06|8.75|10.13|9.881|10.685|10.66|11.18|8.07|6.845|8.82|9.79|9.975|10.16|10.71|12.81|12.47|14.54|14.19|17.67|17.395|
2025-07-04 07:33:31|pink_usa_0661|UNCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|10.05|8.195|8.375|5.59|6.485|5.9|5.77|7.37|4.52|4.37|4.055|4.6|5.37|5.96|6.435|7.665|5.65|5.05|5.05|7.01|9.2|11.27|11.855|13.59|18.56|18.54|22.23|20.01|28.83|33.295|
2025-07-04 07:33:34|pink_usa_0662|UNCFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8116|12.1142|12.7799|12.7532|10.783|10.783|11.6483|11.6483||11.6084|9.7979|10.373|11.209|12.2474|9.7079|10.4731|10.0109|12.6201|12.913|14.0845|12.9929|13.4455|13.7117|15.1787|15.3092|13.8448|14.8566|18.371|19.3029|20.2348|21.9654|23.1635|25.5597|23.8291|22.4979|21.9654|17.4392|16.6404|10.9161|6.3899|4.1801|7.7102|12.5882|10.5111|9.5554|7.5784|8.5339|6.8205|8.0726|6.9194|3.6903|2.7513|2.5009|1.8857|2.0907|2.4433|2.1207|2.3308|3.1761|3.7313|4.5866|4.1915|3.9278|3.2511|3.4012|3.3712|3.016|2.7359|1.8456|1.1304|1.1754|1.4262|15.46|18.85|20.99|18.71|21|16.2|15|11.4736|12.89|11.99|11.72|14.49|7.96|9.4|8.05|9.29|10.7|11.73|13.53|15.37|11.14|9.25|10.35|14.05|18.54|22.35|23.7815|27.53|38.07|37.218|44.08|40.0145|56.0563|67.0475|
2025-07-04 07:33:37|pink_usa_0663|ISNPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|45.75|46.15|45.95|46.55|41.37||33.15|21.3|16.58|19.05|26.45|26.38|22.42|16.76|19.65|16.99|18.6|16.09|9.2|10.06|11.36|7.83|9.82|10.26|9.32|9.92|13.63|14.86|18.895|18.78|19.03|18.19|20.18|21.82|20.71|20.64|17.01|11.09|13.53|15.405|16.095|18.8|21.24|20.14|22.54|17.43|16.87|12.91|15.285|12.68|14.2|15.99|8.9|11.38|12.395|14.1296|16.485|16.8375|16.49|15.53|13.9|11.82|11|13.28|15.2275|15.61|15.75|17.5606|21.36|22.7|25.0875|24.3|32.48|34.15|
2025-07-04 07:33:40|pink_usa_0664|IITSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9805|2.7011|3.6325|2.9991|3.5394|3.5021|4.4149|4.6105|4.1448|4.4242|4.9365|5.7282|5.1693|6.0076|6.5199||6.8459|7.0601|7.2064|6.4267|5.3463|5.1693|3.1844|2.5419|2.8864|4.1248|4.1248|3.3613|2.5791|2.9795|2.514|2.9795|2.55|1.31|1.64|2|1.23|1.64|1.69|1.53|1.63|2.27|2.42|3.18|3.14|3.21|3.01|3.23|3.69|3.41|3.4|2.79|1.84|2.23|2.58|2.72|3.01|3.5|3.305|3.75|2.93|2.78|2.106|2.56|2.14|2.36|2.62|1.48|1.881|2.08|2.33|2.7508|2.83|2.76|2.58|2.34|2.025|1.97|2.195|2.521|2.595|2.6|2.925|3.53|3.7102|4.2|4.14|5.305|5.59|
2025-07-04 07:33:44|pink_usa_0665|ATASY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:45|pink_usa_0666|MDIBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.71|7.71||11.29|9.75|7.11|5.3|6.44|8.26|9.03|9.27|10.66|11.41|12.07|9.425|10.865|8.315|10.245|10.22|10.93|10.94|5.9|7.37|7.82|9.16|11.2405|11.7725|11.76|11.3|10.28|8.87|7.47|9.56|9.71|11.81|12.96|12.44|14.875|14.61|17.157|14.52|19.49|22.89|
2025-07-04 07:33:48|pink_usa_0667|ESOCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.595|5.3286|4.1741|4.95|6.26|5.8337|5.55|4.6|5.35|4.95|6.1|6.11|4.45|4|3.77|2.75|3.79|4.22|3.48|3.09|3.77|4.3|5.5897|5.88|5.36|4.5297|4.7|4.56|4.512|4.246|4.39|3.926|4.3401|4.31|4.53|5.53|6.158|6.22|5.98|5.49|5.25|5.58|6.16|6.86|7.32|7.9|6.32|8.56|8.645|10.225|10.06|9.575|7.81|7.776|6.99|5.59|4.15|5.25|5.8975|6.6|6.275|7.3275|6.7583|7.12|8.0575|7.07|8.13|9.1525|
2025-07-04 07:33:51|pink_usa_0668|ENLAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.036|10.37|8.948|6.1|4.9|4.95|6.31|5.78|5.54|4.66|5.25|5.05|6.17|6.17|4.32|3.89|3.67|2.86|3.8|4.08|3.38|3.18|3.79|4.22|5.63|5.75|5.38|4.58|4.68|4.57|4.22|4.235|4.33|4.08|4.34|4.315|4.5|5.4|6.15|6.23|5.95|5.445|5.265|5.76|6.3|6.87|7.33|7.98|6.4|8.6|8.71|10.142|9.85|9.51|8.04|7.88|6.36|5.64|4.79|5.35|5.87|6.7|6.58|7.41|6.54|7.03|7.92|7.12|7.71|9.395|
2025-07-04 07:33:54|pink_usa_0669|TIAOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|1.56|1.15|1.29|1.8501|1.55|1.38|1.12|1.36|1.26|1.46|1.3073|1|1.01|1.16|0.8715|0.99|0.898|0.71|0.759|0.77|0.9|1.12|1.25|1.12|1.09|1.16|1.299|1.19|1.24|1.14|0.8006|0.81|0.85|0.9|0.9502|0.9164|0.85|0.93|0.77|0.6439|0.54|0.5923|0.5604|0.56|0.6324|0.361|0.4044|0.399|0.4735|0.5318|0.53|0.4189|0.49|0.375|0.2605|0.1539|0.226|0.3018|0.2692|0.3445|0.3212|0.242|0.23|0.2565|0.2712|0.34|0.4241|
2025-07-04 07:33:58|pink_usa_0670|TIAIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8446|18.9344|19.6918|17.1167|17.1924|18.7829|20.6006|19.9947|16.6623|17.3439|15.9352|13.9357|12.421|15.8413|16.6259|15.2445|16.6471|14.8446|12.7239|16.6653|17.38|20.6|22.5|22.5|22.68|34|31.2|24.9|26.22|24.51|26.46|25.36|24.17|24.92|24.47|22.27|24.35|23.11|14.75|16.65|11.48|10.97|9.22|9.2|12.29|11.03|11.23|9.63|11.17|10.71|13.66|11.16|9.49|8.62|9.83|7.82|8.75|7.94|7.17|5.41|6.35|7.62|9.24|9.79|8.76|8.46|9.31|10.49|10.0513|9.88|8.86|7.08|6.79|7.09|7.45|7.48|7.66|7.08|8.26|6.74|5.51|4.7|5.69|5.63|5.39|6.11|3.915|4.13|3.95|5.15|5.7|5.51|4.39|4.56|3.5|2.595|1.76|2.11|3.197|2.8|3.08|3.37|2.39|2.55|3.0536|2.8818|3.51|5.19|
2025-07-04 07:34:02|pink_usa_0671|TIIAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||9.467|9.2774|8.4444|8.4444|10.3756|10.4893|13.4428|13.1399|17.684|20.3347|19.3881|24.0648|22.2659|20.2969|26.3557|31.6192|31.8653|26.1095|42.4114|46.0467|41.673|31.8085|33.4179|30.2636|26.6586|23.0748|25.9012|24.7652|23.6595|21.6147|23.0173|20.9028|27.4583|24.85|29.7|31.58|31.29|30.76|40.87|37.74|31.31|32.6|29.21|29.2|27.92|28.33|30.13|28.66|27.46|30.27|30.84|20.89|19.96|14.92|16.25|12.79|13.76|17.53|15.43|14.34|11.01|13.93|12.94|15.38|13.9|10.81|10.65|11.87|9.85|10.04|9.05|7.13|6.95|8.15|9.96|11.79|12.62|11.44|10.54|11.61|12.72|12.28|12.65|10.79|8.17|8.29|8.89|9.01|9.35|9.4|8.63|9.57|7.34|6|5.55|6.28|5.53|5.63|6.18|3.96|3.93|3.94|4.57|5.45|5.02|3.95|5|3.64|2.59|1.87|2.28|3.31|2.775|3.08|3.2001|2.37|2.35|2.72|2.489|3.34|4.9|
2025-07-04 07:34:07|pink_usa_0672|TIAJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8315|1.1582|0.78|0.95|0.97|1.05|1.08|0.9|1.1044|1|1.35|1.2|1.02|0.98|0.955|0.71|0.74||0.67|0.575||0.72|0.9081|1|0.9|0.85|0.9303|1.05|1.0344|0.9721|0.7885|0.65|0.665|0.72|0.75|0.77|0.7794|0.74|0.91|0.685|0.5692|0.4599|0.525|0.5|0.543|0.59|0.315|0.4026|0.407|0.5|0.57|0.5821|0.4364|0.465|0.2838|0.2772|0.165|0.1924|0.306|0.275|0.31|0.3007|0.2801|0.2981|0.2779|0.2779|0.3191|0.4403|
2025-07-04 07:34:10|pink_usa_0673|SNMRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1768|9.97|9.75|10.05|8.4|9.75|10.01|10.95|11.45|9.25|8.79|9.56|8.59|8.93|9.28|9.58|9.11|9.74|10.82|11.59|11.95|10.89|10.03|9.69|9.98|9.86|10.35|12.1|11.62|11.01|7.98|8.74|8.99|9.78|9.655|9.04|8.225|8.63|8.71|10.17|11.13|10.07|10.385|8.7695|10|10|10.8|11.11|11.89|11.75|11.96|10.99|10.56|9.06|9.84|10.32|10.34|10|10.22|9.32|9.3|9.98|8.87|10.11|12.09|
2025-07-04 07:34:13|pink_usa_0674|BNCDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|13.79|13.05|14.42|14.655|16.44|17.39|17.38|17.367|13.13|14.67|10.93|14.25|13.67|14.95|19.77|8.74|14.76|14.1|17.42|18.2|19.68|21.09|18.75|17.05|12.95|12.65|16.95|17.6|19.86|17.87|19.2|21.706|22.0928|23.735|23.735|23.735|32.9125|
2025-07-04 07:34:16|pink_usa_0675|TEZNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.25|10.12|10.049|11.499|12.579|12.6|12.32|13.72|15.07|16.015|16.019|15.25|13.9|13.23|13.57|14.1|15.83|16.55|15.735|15.03|13.62|14.545|16.41|17.93|17.4425|17.41|15.705|16.585|16.78|18.99|19.34|18.67|19.83|18.6098|20.245|21.1625|22.915|22.09|22.4575|23.26|24.18|23.41|23.62|20.82|22.57|23.82|25.23|24.68|25.28|25|23.85|27.12|23.87|25.97|30.84|
2025-07-04 07:34:18|pink_usa_0676|TERRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9308|3.45|||4.1|4.1132|4.0128|4.45|4.45|5.05|3.66|3.5|3.61|3.41|3.6||4.1|4.25|4.2697||5.32|2.06|5.21|4.8|4.46|4.73|4.6||5.741|5.25|5.25|4.52|4.65||5.97|5.88|5.82|5.57|5.2748|6|6.26|6.75|6.47|6.55|6.0348|6.7|6.9047|7.3908|7.38|7.6627|7.75|7.8|8.138|7.25|7.288|7.49|8|8.323|7.184|8.03|8.076|7.99|8.55|8.5|8.5|10.2685|
2025-07-04 07:34:21|pink_usa_0677|DNIYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|11.25|11.55|17.75|17.1|14.62|11.8|10.9|14.69|10.65|14.28|17.25|17.4|15.2|20.35|22.24|22.61|22.4|21|16.65|17.18|15.65|15.59|14.33|14.86|13.75|14.56|14.93|16.88|18.28|18.4|16.18|18.53|18.11|17.93|13.41|13.73|12.5|10.08|11.265|6.355|8.04|9.085|11.12|15.06|17.23|17.6|18.95|18.245|16.5|11.34|15.28|19.615|18.32|20.2725|23.7|26.4|26.4|29.13|29.13|29.13|29.13|
2025-07-04 07:34:24|pink_usa_0678|BZZUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.39|5|5.3|5.55|7.14|6.11|4.1248|4.07|5.46||5.21|6.97|7.25|7.5613|8||9.1|7.98|7.29|6.4|7.27|8.4518|8.55|8.6|7.6|8.5|10.95|11.35|12|13.05||12.53|11.95|13.35|9.55|8.34|10.13|10.14|10.14|11.02|7.6|10.15|11.61|11.86|12.91|14.25|11.9|10.62|8.75|8.6725|6.9|9.5|12.01|12.45|13.47|15.3|20.55|19.975|20.522|18.905|26.9|25.565|
2025-07-04 07:34:27|pink_usa_0679|PRYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.95|7.65|7.65|8.48|10.4|11.34|10.5|7.51|6.44|9|7.72||10.36|10.91|12|12.2455|12.69|12.25|11.65|9.6|9.46|9.95|11.35|10.5|10.75|10.14|11.36|12.9181|12.5|13.22|14.55|16.55|15.83|15.85|13.865|12.01|9.475|9.375|10.28|10.5|12.16|8.52|11.67|14.57|16.93|15.865|17.75|18.12|18.34|17.21|14.4|14.38|18.66|20.12|19.64|19.18|22.07|26.388|31.29|36.15|31.66|31.26|35.43|
2025-07-04 07:34:30|pink_usa_0680|MONRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.35|17|16.22|14.1|13.5626|16.8|19.44|17.32|14.2|16.79|14.71|17.41|17.1|21.89|23.63|29.2|31.189|37.8|45.05|44.55|33.3|40.63|41.77|35.12|45.59|38.65|38.54|41.18|58.1041|56.9|71|62|71|60.05|44.5|42.4|52.365|64.25|68|56|61.9|74.9675|62|65.2|55.39|65.7225|61.1425|
2025-07-04 07:34:32|pink_usa_0681|PRDSY|price|0.50724637681159||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.55|12.8|13.52|12.21|15.81|20.08|18.67|18.65|19.13|14.399|16.098|14.25|12.4|13.167|11.4|9.472|7.65|6.92|6.55|5.95|6.82|7.74|8.45|7.15|6.97|8.997|10.15|8.836|6.91|5.81|5.5|6.54|6.18|4.57|6.6|7.231|8.45|12.82|12.79|13.71|12.18|12.8545|12.08|10.03|9.35|14.423|14.79|14.785|11.85|16.215|15.6|13.455|14.59|14.555|12.57|12.84|
2025-07-04 07:34:35|pink_usa_0682|TDPAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:36|pink_usa_0683|ATGSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:37|pink_usa_0684|FINMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|6.35|6.7|8.75|7.95|6.7|5.65|5.87|5.57|6.33|5.86|3.56|1.74|2.45|1.87|2.411|2.77|2.5|2.45|3.03|3.68|4.915|4.63|4.97|4.74|6.16|6.26|6.36|7.02|6.31|4.93|5.62|7.045|6.92|8.44|9.02|5.815|5.8|4.835|6.055|4.2101|5.84|6.38|6.15|5.985|2.4201|3.36|3.37|3.54|4.355|4.04|3.9|3.56|4.9101|5.05|3.76|4.3|5.83|5.56|7.42|8.055|11.95|11.61|10.96|13.5|26.175|26.934|
2025-07-04 07:34:40|pink_usa_0685|MDIUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:41|pink_usa_0686|SFRGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|19.47|15.76||12.25|12.1|15.91|15.56|13.57|11.59|11.93|10.4|11.98|11.1|15.02|14.32|13.12|12.6|14.11|12.38|12.48|10.37|10.98|12.149|9.59|10.74|6.39|6.821|7.48|9.815|9.725|10.992|10.669|12.7|9.55|8.147|6.55|8.71|8.86|8.085|6.76|6.915|6.122|4.25|4.045|3.73|3.375|2.845|
2025-07-04 07:34:44|pink_usa_0687|AEMMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.71|8.94|5.53|6.86|7.25||10||10.795|||5.88|4.85|6.31|6.31|8.23|8.23|8.23|8.23|8.23|8.23|8.23|12.4|12.4|
2025-07-04 07:34:46|pink_usa_0688|PIAGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.67|1.79|1.1|2.12|2.24|2.5|3.24|2.6|3.11|3.2|3.45|4.15|3.57|2.47|3.05|2.56|2.39|2.82|2.74|2.64|2.744|3.28|3.58|3.59|2.72|2.94|3.12|3.61|2.45|2.59|2.2|2.04|1.86|1.65|2.05|2.2987|3.21|2.72|2.75|2.39|2.38|2.01|2.55|2.72|2.98|3.03|1.67|2.4|2.9|3.3|3.62|3.85|3.6|3.19|2.9|2.42|2.18|2.91|4.1|4.0753|3.68|3.2581|3.01|2.91|2.9405|2.11|2.2|1.96|
2025-07-04 07:34:50|pink_usa_0689|TCCHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.7|12.9|6.5595|9.5538|8.5|11.25|12.4|12.82|12.2|7.5|7.5|7.99|7.99|7.99|9|9.5|9.5|9|10.15|9.84|9.84|11|10.25|14|
2025-07-04 07:34:52|pink_usa_0690|BCUCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.392|3.392|2.8||2.13|2.1|2.15|1.94|1.962|1.906|1.91|1.88||1.992|2.366|2.62|||3.26|4.28|4.28||3.61|3.338|3.22|3.5|3.102|3.076|3.062|4.58|4.398|6.08|5.8|6.84|6.22|4.84|4.58|7.52|9.18|8.8847|7.19|9.91|11.188|10.568|10.641|10.948|11.5399|11.7|
2025-07-04 07:34:55|pink_usa_0691|RZSMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.871|1.02|0.92|1.25|1.36|1.55|1.45|1.5|1.2|1.16|1.25|1.45|1.12|0.9575|1.07|0.8|0.6|0.6075|0.55|0.7|0.85|0.76|1.01|0.7501|0.75|0.6|0.68|0.807|0.8069|0.74|0.81|0.78|0.7905|0.8453|0.8785|1.125|1.075|
2025-07-04 07:34:57|pink_usa_0692|MBFJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.247|5.515|5.6|6.28|5.49|5.145|5.0863|4.6304|4.8063|4.86|4.8551|4.35|4.2093|4|5|4.4|4.71|4.69|6|5.95|6.485|6.15|5.44|5.99|5.875|5.535|6.62|7.3425|5.87|6.23|4.935|4.23|5.065|6.2|6.61|6.63|6.44|7.26|6.6|5.685|6.302|4.86|5.165|4.66|5.33|5.39|4.71|3.94|4.25|4.35|6.045|5.505|5.77|5.34|6.855|5.47|5.085|6.6335|6.38|7.227|9.03|8.46|10.29|10.42|10.28|11.5|15.55|13.7|
2025-07-04 07:35:03|pink_usa_0693|SMFNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1366.6667|1366.6667|10.2223|14.0918|11.6606|10.1667|10.75|9.5833|9.5667|11.54|10.6833|9.7167|9.2|9.5667|11.65|10.7133|10.54|11.1667|13.4567|14.3208|16.5933|16.3667|13.4917|14.2033|13.475|11.9|13.1|14.0433|12.6833|12.7|9.93|10.083|12.2933|12.6267|12.23|12.4633|12.0667|14.276|13.8433|13.6167|13.4|10.85|12.05|11.8033|10.8708|12.0933|7.09|9.4833|9.59|9.6033|12.9933|11.33|11.7733|11.642|11.3667|10.4833|10.2673|13.5833|13.1013|14.1067|17.1683|15.5855|19.5333|21.178|20.3167|24.5|27|25|
2025-07-04 07:35:06|pink_usa_0694|JPHLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|13.35|13.35||13.36|13.36|11.95|12.07|11.8|12.0829|10.9|11.5|12.51|12.15|9.19|9.5|9.5|8.51|7.35|7.23|7.69|8.5|8.68|8.7|7.754|8.07|7.04|6.52|7.65|8.32|7.295|8.1101|8.84|9.32|9.001|9.291|9.46|9.38|9.325|
2025-07-04 07:35:08|pink_usa_0695|JPSTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.25|11.8|12.1|12.4|12.85|||12.3|13.0449||11.5|11.85|10.5|11.01|8.72|8.72|9.65|8.65|8.2326|8.3|8.23|9.6|||8.955|8.132|7.5|7.33|7.26|7.26|7.745|8.66|9.76|9.93|9.55|9.09|9.2|10.65|11.525|
2025-07-04 07:35:10|pink_usa_0696|MZHOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|20|25.435|19.654|19.212|20.436|17.325|15.325|17.35|16.3|15.491|15.078|13.4|16.5|15.275|15.8|16.9|22.6|20.725|21.364|21.1|19.85|19.5|17.2|17.288|18.6|21.5|20.7|19.8|15.625|15.2|17.01|18.8|17.575|17.1|17|18.3|17.9|17.4|17.1|14.7|15.6|14.04|14.85|15.5|10.58|12.396|13.03|12.715|15.14|14.72|14.67|12.51|13.57|11.36|11.31|12.49|14.425|15.119|17.8|16.985|19.658|20.035|19.54|26.3|29|28.75|
2025-07-04 07:35:13|pink_usa_0697|RSNHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100|1100|12.9|14.5466|12.9086||12.9||10.237|6|4.5||4.5363|4.42|||4.2846|4.2|5.47|4.9|4.9415|4.92|4.73|5.37|5.61|5.08|5.15|5.64|4.67|4.82|3.6|3.62|4.27|5.03|5.56|5.23|4.96|5.98|5.38|5.62|5.35|4.73|4.435|4.03|4.09|4.415|3.26|3.56|3.66|3.43|4.45|4.01|4.36|3.966|4.57|3.73|3.64|3.64|4.556|4.66|5.812|4.99|6.48|6.63|6.216|6.77|8.572|8.8|
2025-07-04 07:35:16|pink_usa_0698|SUTNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.36|3.2|2.85|3.4|2.69|3.02|3.45|4.63|4.42|4.92|5.29|4.43|4.51|4.205|3.81|4.33|4.63|3.71|3.855|3.06|3.125|3.33|3.68|3.46|3.39|3.59|4.001|4.225|4.045|4.01|3.63|3.76|3.67|3.625|3.95|2.77|2.75|2.9275|3.05|3.89|3.202|3.57|3.375|3.5|3.12|2.92|3.44|3.44|3.41|4.03|3.71|4.32|4.6584|4.84|4.74|5.27|5.335|
2025-07-04 07:35:19|pink_usa_0699|CMTDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|19.5|19.5|19.186|19.75|17.2|17.3|19.051|16.6675||19.6|17.05|16.35|15|17.2|13.525|15.2|17.75|21.95|22.8|24.475|25.4|21.85|21.85|20.45|19.1785|21.4161|22.0523|18.25|18.3|14.55|16.5|16.15|19.3708|17.525|17.325|17.87|19.475|20.59|20.62|20.33|17.85|18.865|18.1125|18.8|20.055|11.72|13.86|14.375|15.08|17.665|16.2|17.275|17.07|17.09|16.015|14.92|17.0275|17.62|17.475|20.25|19.0625|21.565|22.6549|24|21.951|24.26|28.15|
2025-07-04 07:35:22|pink_usa_0700|TOYOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.58|6.3|6.6|7.6|8.42|8.45|8.25|6.95|7.17|7.838|8.07|8.19|6.65|6.422|8.4455|7.7|8.244|9.202|10.41|12.11|12.99|12.11|10.626|11.9223|11.9992|12.7235|14.728|13.226|11.888|12.48|10.704|9.9185|11.479|11.922|11.104|10.374|11.748|12.9|12.8|12.78|12.326|11.388|11.95|12.4|13.736|14.25|11.8|12.6|13.464|15.205|15.67|17.778|18.25|18.5055|17.2801|15.75|14.046|13.67|13.566|15.64|19.73|18.02|25.5297|20.576|18.51|19.895|19.325|17.5|
2025-07-04 07:35:27|pink_usa_0701|DSEEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.045|5.24|4.38|4.19|5.19|4.64|4.14|3.69|3.11|4.04|3.68|3.85|5.422|7.13|8.49|9.27|9.6|8.54|8.72|7.91|8.25|7.915|7.72|6.35|6.12|6.25|5.62|5.715|6.36|6.35|5.975|5.8|6.355|6.49|5.73|6.155|4.94|4.875|4.5|4.5525|5.18|4|4.29|4.26|4.42|5.18|5.65|6.06|5.76|5.99|4.45|3.93|4.36|4.64|5.04|5.91|6.67|7.66|7.244|7.01|6.5|6.8834|6.73|
2025-07-04 07:35:30|pink_usa_0702|SNEJF|price|0.034550195567145|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.16|4.45|5.0403|4.937|5.7955|7.4|7.07|5.892|6.621|6.37|5.631|5.28|4.118|4.268|3.52|2.516|2.288|3.59|3.282|4.212|3.938|3.542|3.788|3.398|3.548|5.31|6.266|5.708|5.804|5.1569|4.874|5.924|6.34|6.642|6.71|8.133|7.546|9.722|9.982|10.582|10.766|8.72|9.562|11.004|12.36|10.8275|12.448|15.82|16.92|20.56|22.256|19.756|22.418|21.31|17.818|17.092|13.054|17.6428|18.144|18.6888|16.592|17.76|16.382|18.3016|17.068|25.6|24.8|25.234|
2025-07-04 07:35:36|pink_usa_0703|MSADY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|7.3667|7.6533|8.1667|7.6|7.7333|7.1333|6.08|6.9933|5.78|5.9067|6.5067|7.2867|8.4467|8.76|8.9533|7.34|8.02|7.4633|8.0233|9.6879|10.24|8.9333|9.8933|8.9533|8.0867|9.4867|10.3867|11.28|11.2333|10.8667|11.2867|10.5367|10.46|10.76|9.3433|10.0667|10.54|11.0267|11.1133|8.3067|9.3533|9.418|9.9167|10.64|9.6183|11.78|10.43|11.6467|10.3|9.66|10.7667|10.3067|11.9067|13.0733|12.6167|17.28|21.0272|22.54|21.75|22.86|22.33|
2025-07-04 07:35:39|pink_usa_0704|CHBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|36.255|37.04|37.04|39.6184|37.6816|37.6816|44.7928|
2025-07-04 07:35:42|pink_usa_0705|CJPRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.45|5.9|6.32|6.97|6.8|7.5|8.15|7.69|8.19|7.8|7.64|8.75|8.27|8.31|7.73|8.88|8.04|10.66|11.34|12.73|11.85|11.36|14.085|13.48|14.89|19.385|17.02|15.96|17.28|18.36|17.445|17.385|16.72|16.98|16.41|17.95|17.91|19.11|21.76|21.165|19.95|23.245|20.385|20.5|20.22|16.3|16.13|14.624|13.15|15.5|16.08|15.25|13.73|13.2|11.17|11.74|12.08|12.12|12.36|12.78|12.21|12.96|10.25|11.53|9.13|9.81|10.73|
2025-07-04 07:35:45|pink_usa_0706|HNDAF|price|0.078916372202591|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.88|7.25|7.1667|8.0667|7.9167|8.5167|8.1917|8.3917|9.3333|10.125|11.8333|11.0667|11.5833|12|11.4833|12.1833|11|9.0667|9.6833|10.9167|7.4167|7.7167|9.2267|8.7667|10.8467|11.7667|11.5212|9.8833|11.95|12.4833|12.25|13.26|10.25|12.7167|11.9333|10.58|10.5967|12.9967|13.3592|12.2667|13.2167|11.6167|11.23|11.58|10.5533|11.0983|12.12|10.83|11.28|8.7567|9.48|8.76|9.9317|10.2133|9.6533|9.2017|10.1333|11.2733|11.47|9.7283|9|8.88|9.2283|8.6417|9.015|7.2225|7.3933|8.755|8.155|9.9617|10.0592|10.67|10.0167|9.5433|8.637|8.23|7.4667|8.5067|8.7333|9.93|10.7|12.6|11.76|10.7|10.27|9.0722|9.76|9.955|
2025-07-04 07:35:50|pink_usa_0707|DCNSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.63||268.75|268.75|294.2609|350|356|362.6236|3.8875|3.825|3.7375|3.5||4.025|4.9325|4.04|4.1125|3.0875|2.9625|3.5225|4.325|4.62|4.325|4.25|5.375|4.6625|4.8|5.1875|4.125|3.75|3.7625|3.55|3.9|3.125|3.15|3.85|3.875|4.3375|4.625|4.925|5.235|5.6225|5.1925|4.1525|4.1775|4.605|4.6525|4.8288|5.1125|5.125|5.9775|6.37|6.7499|8|7.5|
2025-07-04 07:35:52|pink_usa_0708|HACBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.712|10.562|11.7|11.402|10.82|12.104|11.272|11.204|10.58|10.866|11.434|10.552|12.118|11.49|11.764|9.558|11.444|9.88|11.556|11.132|12.27|11.204|11.142|12.26|12.154|12.8|14.412|15.272|13.61|11.83|9.212|8.784|10.98|12.37|11.306|13.26|12.84|11.434|10.886|9.044|9.18|7.624|8.549|8.2|8.23|9.019|7.3724|7.886|8.134|6.344|7.58|6.563|7.176|6.438|7.324|6.988|6.93|7.796|9.418|8.62|10.794|10.564|13.604|12.8118|11.3915|11.98|13.38|16.93|
2025-07-04 07:35:55|pink_usa_0709|TDHOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.305|5.84|6.115|2.455|4.85|5.43|5.05|5.15|5.29|5.9|5.85|6.17|6.55|6.53|6.5975||6.58|6.98|7.5|5.75|6.68|4.598|4.18|6.45|6.54|7.3|7.5|6.96|8.65|8.07|7.52|7.725|5.61|5.23|5.2|5.33|6.39|3.18|4.14|5.28|5.685|6.455|6.525|7.14|6.355|7.275|5.91|5.35|7.105|5.91|7.4|8.675|7.52|8.89|8.54|8.48|9.02|10.525|10.56|
2025-07-04 07:35:58|pink_usa_0710|SHZUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:35:59|pink_usa_0711|SFBQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.34|1.295|1.1|1.299|1.347|1.3|1.368|1.3|1.213|1.09|1.028|1.1398|1.17|1.059|1.167|1.2255|1.308|1.27|1.4|1.265|1.445|1.5183|
2025-07-04 07:36:01|pink_usa_0712|MITSY|price|0|||||||||||||||||||||||||||||||57.25|57.5|58.5|51|61.625|60.875|48.25|39.5|47.5|48.625|54.5|70|74.5|62.75|72.25|81.375|86.25|85.75|76.5625|77.125|74|85|90.5|91.25|86.625|81.5|73|96.5|77|60|62.875|54.6875|42.5|56.5|66.0625|71.5|73.5|70.5|82.25|75.5|63.75|61|49|66.25|53|49.65|61.25|66|52.125|45.6|49.02|49.25|69.5|79.5|90.75|75.5|84.1|90.305|92.12|95.475|125.63|130.8|144.65|141.1|126.955|150.95|190.5|200.655|243|214.45|206.56|220.45|122.625|102.505|101.185|117.25|130.22|142.83|167.855|120.5|150.255|164.17|179.55|174.5|143.925|154.75|165.315|149.73|139.735|150.25|139.5|126.215|145.75|140.03|141.035|160.25|157.69|134.1225|134.5|135.875|113|119.05|114.97|118.385|138.2725|137.5|145.735|142.9225|148.19|163.25|173.2625|166.46|177.8625|155.25|155.5425|163.135|164.29|177.185|137.1685|147.55|172.2975|184.385|210.745|225.0998|220.2438|237.3|273|219.7|214.735|292.1625|312.135|377.905|363.15|373.98|468.985|459.5|444.16|416.46|379.85|407|
2025-07-04 07:36:04|pink_usa_0713|NSANY|price|0|6.2226|6.2226|5.6725|6.3601|6.125|5.25|4.75|4.875|5.125|5.0625|5.125|5.5625|6|7.3125|7.4375|6.75|8.1875|9.75|11.5|11.5|15.25|15.625|18.875|19.25|22.875|21.25|21.75|20.375|13|14.125|10.125|10|10.625|10.375|10.375|10.25|9.125|8.875|10|9.25|13|12.625|13.375|13.25|16|17.75|16|16.5|14.75|13|14.25|15.25|15.375|17.75|16.125|11.875|11.875|15.75|12.125|8.375|7.938|6.375|5.375|5.938|7.5|9.625|11.8125|8.0625|8.125|11.5|11.1875|11|12.6875|13.85|8.58|10.86|14.36|14.01|14.68|15.38|13.31|18.85|21.73|22.46|22.01|22.36|21.66|21.92|20.47|19.88|22.98|20.44|23.78|21.98|22.46|24.27|21.4|21.44|20.01|21.72|16.68|16.45|13.59|7.28|7.25|12.08|13.33|17.63|17.2|13.86|17.48|18.96|17.65|21.05|17.55|17.78|21.47|19|17.0275|19.09|19.2|20.33|20.21|16.8|17.87|18.965|19.365|17.47|20.33|20.91|18.57|20.985|18.51|17.96|19.64|20|19.26|19.985|19.49|19.9|20.675|19.43|18.705|15.94|16.42|14.29|12.49|11.565|6.7|7.3875|7.02|10.79|11.28|10|10|9.61|8.9|7.7855|6.44|6.28|7.57|8.19|8.83|7.834|7.93|6.79|5.66|6.08|5.12|4.82|
2025-07-04 07:36:09|pink_usa_0714|SKLKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:36:10|pink_usa_0715|NTDOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.075|2.35|2.125|3.5|3.875|4.125|4.55|4.6|4.6|3.825|4.15|4.7|3.53|4.3|3.64|3.73|2.95|2.37|2.06|1.84|2.14|2.368|2.56|2.91|3.09|3.17|2.756|2.624|2.86|3.05|3.71|4.178|5.17|6.5|7.26|9.17|12.97|14.75|12.97|13.92|10.614|9.55|7.3|6.894|6.314|5.964|8.33|7.4544|6.24|7.266|6.748|4.66|3.63|3.388|3.792|2.904|3.174|2.662|2.688|2.934|2.824|3.336|2.978|2.99|2.717|2.59|3.686|4.196|4.1936|3.451|3.55|3.556|6.596|5.19|5.804|8.364|9.19|9.014|11.102|8.158|9.093|6.62|7.174|9.154|9.326|9.98|9.656|11.18|14.18|16.104|14.16|14.506|11.85|11.674|12.582|10.764|10.194|10.42|9.69|11.38|10.35|12.99|13.59|13.3|13.32|14.63|17.17|24.02|
2025-07-04 07:36:14|pink_usa_0716|PCRFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:36:15|pink_usa_0717|YAHOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0482|6.8072|6.0753|7.3578|7.953|6.9428|7.6669|7.1024|6.7404|6.0422|6.1566|6.3735|6.1145|7.7349|6.7108|8.9518|9.7169|10.8916|11.05|11.42|9.22|7.545|7.29|8.24|8.36|7.56|8.24|8.44|9.15|8.12|7.5|9.2|8.46|9.24|8.9|9.19|6.69|6.94|4.79|4.855|5.82|5.515|7.86|6.18|10.32|13.34|11.83|9.91|10.02|13.31|11.43|8.74|5.86|5.4|5.107|5.6|5.07|5.4|6.54|5.03|4.79|5.54|5.3|6.935|7.486|
2025-07-04 07:36:18|pink_usa_0718|FUJHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9625|3.8|3.25|3.825|3.175|3.175|3.625|3.475|3.0625|1.9875|2.375|2.325|2.3|1.82|1.855|2.2875|2.6625|2.3575|2.65|2.7875|2.56|2.36|2.43|2.07|2.3375|2.715|2.67|2.8975||2.5525|2.635|2.4275|2.1575|2.283|2.1575|2.5625|2.5025|1.2575|1.795|1.875|1.8955|2.2875|2.6125|2.9805|2.984|3.8995|3.2225|3.662|2.857|2.9725|4.06|3.89|4.1925|5.935|7.8375|11.5375|13.42|13.965|13.2075|13.9488|16|18.03|16.87|18.4375|17.65|20.4075|18.0875|18.305|19.0425|20.62|18.37|16.29|17.765|15.64|17.075|14.56|14.46|10.51|12.05|11.65|14.23|12.37|9.21|10.76|10.024|9.7|10.235|10.045|9.41|8.9|7.85|9.005|8.77|7.547|7.66|9.165|10.47|9.01|11.24|10.8|8.4|8.61|9.72|8.435|
2025-07-04 07:36:21|pink_usa_0719|NTTYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||22.5|21.5077|19.9757|21.5|22.25|20.5|18.5|18.25|19.125|19.6875|17.9375|24.375|23|21.5|20.9063|21|18.3125|18.75|24.375|31.3125|30.8438|43.0625|39.4063|34.1875|24.5|17.8438|16.14|13.3|11.575|8.1|9.675|10.295|8.135|8.83|8.49|9.9|11.32|12.28|14.17|13.42|9.99|11.275|10.925|10.735|12.41|11.405|10.775|12.235|12.265|12.395|13.205|11.085|11.635|12.33|10.84|12.15|11.255|13.595|9.515|10.175|11.515|9.87|10.51|10.17|10.96|11.47|11.245|12.09|11.975|12.665|11.31|11.57|11.855|10.515|10.87|13.005|13.03|13.52|13.62|15.605|15.555|12.805|15.41|18.145|17.655|19.87|21.62|23.54|22.905|21.035|21.42|23.56|22.86|23.62|23.275|22.67|22.5225|20.32|21.36|23.2475|23.945|25.25|23.62|23.24|20.66|25.7|25.91|26.1925|27.76|27.41|29.11|28.77|27.1|28.25|29.96|29.51|29.67|30.465|29.81|23.7|25.58|24.9675|24.15|26.76|
2025-07-04 07:36:25|pink_usa_0720|DNZOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6699|0.6172|0.7109|0.7656|0.6934|0.5664|0.6055|0.4688|0.4102|0.5094|0.4727|0.5315|0.4953|0.4629|0.4805|0.6133|0.5977|0.6621|0.7344|0.7227|0.7969|0.7813|0.7305|0.8859|1.075|1.168|0.9531|1.1914|1.25|1.166|1.1816|1.1809|1.3057|1.0195|1.1211|0.7695|0.4579|0.623|0.7668|0.8906|0.9375|0.9485|0.886|0.9336|8.54|8|9.06|7.93|6.63|8.4|7.85|8.325|8.58|10.78|11.175|12.02|12.56|11.82|11.758|11.67|11.87|11.44|12.54|10.56|11.875|9.95|8.85|9.9825|11.1975|11.535|10.42|12.645|14.51|13.6575|12.41|13.2125|10.57|9.76|10.515|11.015|11.645|8.175|9.715|10.915|14.1025|16.495|17.175|17.11|20.04|15.995|13.435|12.715|12.392|13.435|16.0725|17.43|14.75|19.31|15.54|14.36|13.21|13.3656|13.095|
2025-07-04 07:36:28|pink_usa_0721|ORXCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6|2.384|5.8435|6.1246|6.7808|8.353||8.5005|9.205|9.4872|9.4|8.075|8.45|9.6639||10.675|10.0176|11.152|12.1|15.34|17|14|16.3|14.35|12.7|14.56|16.2047|13.2|13.71|14.25|12.3|14.448|16.3|15.4|16|16.1|17.25|17.45|17.1|15.5|13.85|13.94|13.9|15|16.5|10.25|12.5|12.85|15.2|17.7|16.85|18.52|20.25|19.2|17.05|16|15.25|16.3086|17.8|19.71|18.56|21.48|21.77|22.25|23.65|20|19.93|
2025-07-04 07:36:32|pink_usa_0722|SHECY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.325|4.45|5.03|4.895|6.28|5.685|5.626|4.707|5.101|5.407|5.12|5.254|4.932|4.764|5.584|5.352|5.844|6.088|6.736|6.472|6.24|5.848|5.22|6.0712|6.376|6.746|6.824|6.176|5.18|5.514|5.316|5.734|6.892|7.862|8.512|9.056|9.116|10.1696|10.3|8.972|8.704|7.664|8.28|8.868|10.87|11.122|8.472|11.57|13.34|17.252|16.924|17.088|19.46|17.46|15.472|11.3|10.884|12.344|15.2534|16.2|15.71|20.32|22.73|19.41|20.5|16.79|14.9|16.49|
2025-07-04 07:36:35|pink_usa_0723|NPPXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41|41|0.375|0.3838|0.4056|0.4491|0.4188|0.407|0.4444|0.45|0.4575|0.4755|0.474|0.5025|0.4738|0.4365|0.483|0.431|0.4498|0.4985|0.5304|0.5284|0.5574|0.6162|0.6173|0.51|0.5933|0.7358|0.7062|0.7678|0.8064|0.9354|0.8626|0.7954|0.8758|0.97|0.984|0.9438|0.9557|0.9306|0.8854|0.803|0.8722|0.9226|0.972|1.018|0.87|0.9468|0.8676|1.024|1.1028|1.052|1.1812|1.0768|1.1796|1.1356|1.08|1.142|1.2086|1.1768|1.214|1.18|1.21|0.9201|1.157|0.9819|1.04|1.075|
2025-07-04 07:36:38|pink_usa_0724|KYCCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0248|33.8843|42.2727|45.4545|47.7273|48.8636|51.8182|54.7045|50|65.4273|59.5455|61.9727|60.9795|52.9545|56.5|58|65.125|68.0875|74.8775|79.0625|92.875|104.9875|93.535|109.12|105.6125|115.5|141.9875|135.0825|113.75|138.6775|133.48|165.675|180.07|167.5775|197.885|226.5|269.0225|284.755|303.995|289|281.5|248.9|306|300.255|312.465|356.75|286.01|415|439|556.5|465.55|511.99|584.2|645.849|467.27|348.38|346.63|395.125|481.65|493.755|372.235|431.24|461.47|433.955|476.4|417.89|391.5|380|
2025-07-04 07:36:42|pink_usa_0725|NHOLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9833|6.69|6.5833|7.1833|7.0833|6.98|8.8833|9.2833|8.3|9.25|8.3067|8.45|10.3167|11.7067|10.29||9.35|9.8667|10.6033|10.6033|12.5267|12.76|13.6333||13.8833|13.8667|14.1333|12.4667|12.4667|13.5833|||10.75|11.7755|12.3333|24|24|13|13|14.8317|14.7167|14.5833|13.6667|14.9063|13.6267|14.8867|14.7267|15.46|20.9733|19.5|24.2276|25.034|30.15|32.995|
2025-07-04 07:36:45|pink_usa_0726|SMPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4433|4.4433|4.8533|5.7867|6.6233|6.6433|6.59|6.49|6.9067||6.9333|6.11|5.91|6.4633|7.11|6.7333|5.0633|5.7|5.9667|6.2867|6.2833|6.1933|7.6667|6.9767|7.56|7.3967|6.66|7.3033|6.74|7.5217|7.6733|7.9067|10.6|10.54|11.01|13.21|15.78|14.66|
2025-07-04 07:36:47|pink_usa_0727|SZKMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0375|21.8|20.295|24.5925|23.6625|21.9275|21.125|20.9|19.15|24.025|20.525|18.15|25.3375|23.25|25.385|23.5525|26.4375|27.3625|30.25|30.3|31.675|31.25|34.875|31.7475|30.975|25.855|27.125|34.34|34.7725|42.1875|48.42|54.51|58.0637|53.435|57.245|63.9375|49.5787|44.2875|45.5375|39.55|42.1525|23.475|35.0875|40.895|46.3|43.3263|42.915|46.92|38.3225|34.3325|31.6646|34.1225|32.205|34.3475|34.485|43.375|42.5|42.4725|45.76|43.23|44.8|49.24|46.935|
2025-07-04 07:36:50|pink_usa_0728|SVNBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|32.82|||29.58||27.59|25.47|29.24||24.71|27.62|24.89|20.87|21.98|21.13|22.16|20.24|20.71||16.93|19.2||19.97||21.3|19.24|19.24|19.24|21.74|21.74|20.66|
2025-07-04 07:36:53|pink_usa_0729|MARUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|25.7|26.25|33.7|34.4|41.95|55.35|47.6|46.9||51.2|62.25|81.5|91.05|68.85|71|87.25|44.86|33.75|31.5|44.3|49.91|54.49|61.65|56.3|56.3|68.05|71.96|65.5|58.05|60.35|73.85|64.01|65.77|69.68|78.9|73.11|79.99|70.13|66.61|71.29|72.5|58|58.965|57.89|51.23|51.48|52.9|45.08|50.86|57.36|62.35|62.25|68.19|68.96|72.85|76.18|89.645|67.75|70.47|68.398|69.9|75.534|52.44|48.315|58.99|65.16|84.595|88.43|81.59|93.71|118.66|93.99|91.61|116.15|134.55|177.75|163.97|154.5|171.07|185.46|161|143.43|165.25|201.9|
2025-07-04 07:36:56|pink_usa_0730|DSNKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76|6.4167|6.1|5.39|5.52|5.14|6.5133|5.42|6.1867|6.0867|5.4267|6.1667|5.63|4.7433|5.5233|6.2167|5.95|6.9867|7.7133|8.085|7.9233|6.7867|7.7|7.5633|7.8167|8.642|11.875|12.885|13.7633|10.2467|13.5327|17.75|21.6667|22.4183|19.2233|28.1167|31.81|33.77|30.08|21.8|27.92|25.576|20.34|24.91|29.1|31.64|34.61|31.7|27.45|27.25|32.76|34.91|33.9|27.78|25.02|22.658|
2025-07-04 07:36:59|pink_usa_0731|DSKYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7.9|5.4167|6.043|6.8869|6.85|6.1833|5.9933|6.4167|7.1667|6.5433|6.3167|6.7|6.6|6.1333|5.2167|5.49|5.0833|6.38|5.3567|6.3333|6.0033|5.4067|6.172|4.9834|4.7367|5.4533|6.27|6.09|6.8933|7.0033|8.0233|7.5867|7.1583|7.8833|7.4681|7.8967|8.9967|11.1083|11.7633|12.8533|11.81|13|16.51|22.3567|22.3333|19.19|26.35|31.8417|35.1|30.02|21.9|27.15|25.92|20.45|26.03|28.965|30.72|34.63|31.35|27.55|27.75|31.73|35.57|33.051|28.85|24|23.125|
2025-07-04 07:37:02|pink_usa_0732|SBHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|11.9|10.64|12.42|14.05|11.97|10.98|10.36|9.52|11.9173|12.8|13.4975|12.87|13.76|21.65|24.6705|25.975|30.78|18.4|22.05|25.33|21.93|20.6|15.4|21.43|25.68|23.9|27.65|23.816|25.38|28.15|27.25|19.5536|17.17|18.96|20.39|19.45|22.17|21.91|26.9|23.01|23.0948|25.5|28.16|35.054|
2025-07-04 07:37:05|pink_usa_0733|TKOMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.6167|8.1|7.7812|7.65|7.3|8.8|8.6667|8.8833|7.9333|6.2167|6.7667|8.6333|8.0667|7.7|7.4667|6.7833|5.9333|8.1|7.4833|7.4833|7.6667|7.8833|6.9917|7.9333|6.6917|7.6|6.7|6.2013|5.9547|4.88|4.972|5.4333|5.2133|4.6933|4.1|5.1267|7.44|8.9481|10.368|9.9613|8.5693|9.9479|9.6667|9.016|10.7787|11.4707|13.1373|12.4053|12.12|11.9567|12.3233|13.68|13.3167|10.9333|12.3267|12.9667|12.1|9.6867|8.19|9.1167|9.5667|9.07|9.4|8.7167|8.9533|9.8667|8.9267|9.34|8.439|7.3333|9.22|8.35|8.4167|9.28|9.5733|10.59|10.92|11.15|10.0547|11.0167|10.3433|10.8767|12.5917|13.9167|12.4933|12.9583|11.2967|10.9633|12.7167|13.63|14.1167|13.8567|13.0467|15.25|15.2267|15.7267|16.4317|15.8067|16.165|16.7|17.88|18.58|15.1667|14.5967|14.6733|17.58|15.8833|15.3642|17.9867|18.67|19.39|19.4467|17.74|21.43|19.27|22.98|23.22|24.92|31.37|37.67|36.65|36.02|38.87|42.37|
2025-07-04 07:37:08|pink_usa_0734|MIELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.825|12.6|18.5|23|16|12.325|10.5|9.98|8.3|9|8.1|8.55|6.85|4.575|5.7|6.45|9.25|7.93|10.3|9.65|9.65|9.5|10.48|10.58|11.34|14.13|14.73|13.54|17.8|18.43|20.05|18.21|24.6|20.9|16.488|22.202|14.598|12.4|9.01|11.86|15.3|14.75|18.7|16.812|17.104|20.6|23.1|22.63|17.16|18.15|17.1|15.76|15.65|17.1|16.4|19.96|21.36|24.45|22.19|25.002|26.33|24.31|24.09|26.43|18.27|20.67|21.02|25.025|25.3|28.28|29.065|29.05|31.31|33.4|32.335|26.29|27.42|21.505|25.73|26|26.42|27.87|25.82|26.255|27.41|30.13|31.07|31|27.87|26.04|23.3|20.75|18.14|20.065|23.78|27.71|25.48|27.91|33.695|31.16|32.675|33.33|37.4|43.42|
2025-07-04 07:37:12|pink_usa_0735|MZDAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|5.8375|6.605|5.9625|5.71|7.35|5.265|6.34|4.8125|4.06|3.985|3.265|3.0575|4.39|8.0625|9.525|11.075|12.715|10.51|11.8825|12.42|12.07|10.36|10.16|7.9|10.4|7.46|6.82|7.89|8.33|7.06|6.88|7.43|6.615|6.64|6.05|5.87|4.96|5.585|5.02|4.54|4.22|2.92|2.8875|3.01|3.27|4.19|4.75|4.24|3.8597|3.6|4.13|4.11|3.695|4.3|4.7|6.24|5.312|5.79|4.8992|3.71|3.27|3.54|2.83|
2025-07-04 07:37:22|pink_usa_0736|ITOCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|9.05|9.89|13.49|13.18|14.316|17.47|16.89|17.986|19.49|20.76|20.05|19.59|19.77|22.59|20.46|20.69|20.6|24.95|25.71|25.5|24.4|22.79|25.65|25.61|20.845|22.05|27.36|21.44|23.22|25.325|24.88|25.13|26.94|29.32|28.97|32.85|35.815|38.525|36.765|36.77|33.2|36.135|38.625|41.2801|46.342|41.9|43.7|51.78|56.06|64.83|59.22|59.06|61.01|68.2|54.96|49.44|63.17|64.63|80.59|75.17|79.84|86.355|92.08|111.3|95.96|95.87|102.9|
2025-07-04 07:37:25|pink_usa_0737|SSUMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.11|8.29|8.7|10|10.23|10.16|11.5|10.94|12.93|13.85|14.01|13.24|12.62|13.17|15.31|13.78|14.1|12.58|12.79|13|13.74|12.02|12.61|13.3902|12.69|10.135|11.145|11.85|9.885|10.35|10.27|9.915|10.985|11.97|13.7|12.84|14.703|16.86|16.72|16.89|16.75|13.785|13.84|15.22|15.654|15.05|11.81|11.93|12.3|13.07|14.62|13.52|14.18|14.56|17.77|13.49|12.63|16.85|17.62|21.945|20.95|20.97|24.32|24.9|23.09|21.635|24.19|25.842|
2025-07-04 07:37:28|pink_usa_0738|MIUFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.5|69|75|70||78.82|81.71||89.84|82|73.65|||10.13|9.89|10.53|11.86|9.79|10.78|10.85|9.55|9.77|10.71|9.78|10.44|9|8.31|9.5||10.58||10.66|11.84|12.08||9.98|8.95|9.883|10.0401|||8.28|9.6|10.27|9.2|11.22|11.36|9.98|9.6|9.25|9.15|9.88||||13.9|13.3|13.6|12.975|13.92|12.35|13.95|14.62|
2025-07-04 07:37:30|pink_usa_0739|KDDIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7733|3.9858|4.3633|4.8333|4.375|4.36|3.9783|4.1083|4.7842|5.5108|5.9075|6.1133|5.24|5.4067|5.2533|6.3|5.8833|6.7533|7.9|8.48|10.3867|9.44|9.99|9.9067|10.9333|11.4467|11.41|10.97|12.695|13.79|14.83|15.82|12.92|13.43|13.845|13.37|12.355|12.545|13.8|13.665|11.46|10.715|12.954|13.12|14.99|14.75|14.82|12.52|14.49|15.82|15.84|16.72|14.83|16.68|16.18|14.57|15|15.73|15.36|15.67|15.27|14.89|13.02|16.54|15.81|16.24|16.74|
2025-07-04 07:37:33|pink_usa_0740|MITEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.3|9.05|10.9375|11.4|10.7||8.9|9.25|9|6.925|8.15|7.575|6.95|6.35|6.65|8.875|8.95|12.825|12.105|11.7|11.55|13.2|11.05|12.85|20.3|21.085|19.3|23.7|25|32.55|29.275|28.9|22.951|23.105|24.175|19.401|15.5|11.275|16.175|15.958|16.25|16.474|14.71|16.28|17.76|16.764|16.61|15.533|15.23|17.65|16.35|19.16|21.22|28.28|26.71|29.9|29.578|22.84|24.74|21.89|21.19|24.22|21.39|19.67|21.16|19.36|18.185|18.33|19.845|19.035|18.5|16.951|17.37|16.765|17.89|17|15.58|17.965|18.77|18.93|19.34|12.37|14.82|15.69|15.61|18.01|16.51|15.9|13.8|15.12|14.7|13.64|12.7|12.135|11.95|14.11|13.6|18.03|15.79|16.18|13.72|16.0993|18.63|
2025-07-04 07:37:43|pink_usa_0741|BRDCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.275|4.275|5.175|5.6375|7.06|5.9|6.525|5.9375|6.9525|6.6875|6.65|8.0275|9.15|9.15|9.5875|9.3125|9.7375|10.5125|10.675|9.8875|8.8125|10.4375|11.3625|10.05|10.7|11.15|9|8.8625|8.525|9.5725|6.5375|7.17|7.5|8.8375|8.775|8.6375|8.25|9.2225|9.63|10.7|11.175|11.3125|11.0275|12.025|11.0325|11.665|12.425|16.635|17.175|18.0875|18.58|17.45|17.934|16.565|17.9|19.915|19.31|16.78|17.63|18.84|16.7|18.24|18.7|20.65|21.65|22.85|23.38|21.62|19.925|19.04|19.055|19.22|19.62|19.58|19.27|15.295|16.52|16.09|16.75|20.89|23.17|23.98|21.43|19.21|19.04|16.45|18.23|19.89|20.77|19.9|20.41|22.222|20.21|19.17|16.81|20.22|20.42|
2025-07-04 07:37:47|pink_usa_0742|DKILY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8||3.6713|3.6335|3.565|3.0185|3.582|2.72|2.649|2.686|2.6235|2.662|3.456|3.95|4.455|5.4415|6.12|5.3396|6.3185|6.4002|6.604|6.7|7.3925|5.6285|7.01|7.4885|8.38|9.317|9.268|10.181|10.2287|10.12|11.766|10.78|11.825|13.135|10.72|11.69|12.89|13.01|14.134|12.37|15.738|18.91|21.248|20.13|19.07|24.5|23|19.35|16.18|16.45|15.24|16.99|20.11|16.87|15.8|13.65|14.43|12.35|11.2|11.45|11.31|
2025-07-04 07:37:49|pink_usa_0743|AOZOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6813|7.5062|7.7325|7.7313|7.3987||7.2188|7.275|8.2688|8.6438|8.0625|9.4187|9.5463|9.1625|8.7625|8.665|8.965|8.28|9.1062|9.2637|9.8938|9.5125|9.73|10.15|9.69|9.09|6.99|6.16|5.94|6.45|6.6|5.26|4.51|4.22|4.53|5.94|5.57|6.13|5.63|5.36|4.82|4.58|4.65|4.525|4.65|5.5|5.284|4.12|3.9|4.52|4.39|3.8|3.3|
2025-07-04 07:37:52|pink_usa_0744|TOSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:37:54|pink_usa_0745|TOSYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:37:55|pink_usa_0746|TKECY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|27.85|29.25||12.6|4.87|4|3|2.5|2.11|1.72|2.8|2.4|5.7|5.95|5.25|5.7|4.18|3.43|3.62|4|5.41|6.5|5.95|5.42|4.59|3.7|4.52|3.59|3.94|4.1235|3.89|3.8019|4.655|4.805|6.37|6.34|5.27|5.04|4.33|2.92|3.32|2.775|2.53|3.5|3.065|3.5|2.95|3.94|4.63|3.68|3.51|3.5|3.95|4.42|6.25|5.62|7.25|6|2.965|2.7428|3.15|
2025-07-04 07:37:58|pink_usa_0747|ALNPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|5.875|6.7|7.2|7.5|5.6|4.7|5.95|5.3|4.45|3.5|4.121|3.75|5.25|5.05|6.75|6.1|6.9|6.95|7.35|6.4|6.65|7.5|7.031|7.35|7.2|7.28|8.05|7.95|7.82|7.305|8.63|7.26|7.3|7.55|7.3|6.6|6.11|5.64|6.13|6.47|7.35|7.45|6.46|6.46|6.58|5.7|6.1|5.87|4.59|4.11|4.44|4.13|4.31|3.92|4.37|4.63|4.7566|4.99|5.65|5.26|5.67|5.9|5.84|5.71|5.41|5.43|6.34|7.11|7.71|8.19|7.74|7.48|7.16|7.12|7.21|6.511|6.88|6.52|5.47|4.57|5.135|4.2|5.2|4.81|4.895|4.16|4.17|3.69|3.83|4.335|4.2235|4.71|4.2536|4.27|4.3|3.69|4.167|3.72|3.8|3.755|
2025-07-04 07:38:01|pink_usa_0748|SMCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|13.35|13.73|13.27|14.865|15.14|10.74|13.29|11.71|12.065|14.395|11.92|15.31|15.72|17.91|20.65|20.21|18.81|16.35|15.06|18.81|18.07|20.8|22.93|21.04|25.6116|28.05|30.97|30.12|30.1|31.93|33.6|28.23|22.256|21.29|20.64|26.53|27.64|22.48|26.63|27.96|23.72|22.22|19.62|18.75|17.48|
2025-07-04 07:38:05|pink_usa_0749|SMECF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.12|79.5|96.5|107|123.3864|120|132|133|156|166.5|176.05|184.11|143.5|148|156|167.5|156|177.5|192.5|208.92|241.25|242.5|257.75|278.48|285|265.625|299.625|304.61|214.9819|262.52|234|258.9675|292.25|240.32|300|310.25|345.5|409|410|367.83|330.5|291.077|369.5|363.15|418|469.5|431.41|517.1|564|615.42|605|585.92|721.5|673.75|570.92|458.08|434.25|418.9|519.25|544.616|470.662|540|592.82|470.25|416.45|398.115|378.26|353|
2025-07-04 07:38:09|pink_usa_0750|FJTSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.13|4.85|3.79|5.1|6.63|6.46|6.648|6.61|7.054|6.76|5.534|5.402|4.542|5.162|5.204|4.682|3.824|3.97|4.21|4.274|3.682|4.808|5.748|7.282|6.246|5.4934|6.938|5.856|4.55|5.11|3.802|3.96|5.295|5.82|6.248|7.146|7.492|7.1196|6.075|6.07|7.268|6.0325|7.2125|7.038|8.0075|9.525|9.095|11.76|13.8272|13.415|14.625|18.135|18.395|16.97|15.0838|12.095|10.55|13.145|13.374|12.96|12.29|14.195|16.46|15.055|20.2|18|20.53|24.2|
2025-07-04 07:38:12|pink_usa_0751|MAUSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.435|12.065|11.6|11.545||11.518|10.1|11.575|10.275|10.225|9.635|
2025-07-04 07:38:14|pink_usa_0752|TYIDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|20|22.15|26|28.5|30.31|27.8|26.45|25.85|30.7|31.52|32.45|28.75|26.62|30.8|27.73|29.03|31.5|36.9|40.71|42.94|43.32|44.43|50.591|48.89|51.22|59.25|59.97|46.35|52.85|45.5|42.62|47.49|48.96|50.05|50.91|58.95|65.52|61.77|58.435|58.28|52.05|50.5|54.98|58.4|61|51|55.01|62.8175|77.2|90.65|87|87.15|79.25|72.32|60.55|48.53|55.65|50.18|71|79.3948|80.1|103.0125|82.377|82.91|74.62|85.59|114.72|
2025-07-04 07:38:18|pink_usa_0753|TOKTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:38:19|pink_usa_0754|JXHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.6|6.0568|6.0568|5.04|5.2|5.0879|5.69|4.89|5.4407|5.11|5.12|5.16|4.75|3.73|3.84|4.4941|3.55|3.95|3.95|3.54||4.2||4.8|5.08|5.65|5.8|6.38|6.85|4.7|4.77|4.9|4.6|4.5743|3.9017|4.74|3.6|3.58|4.31|4.32|4.24|3.647|3.955|3.795|3.48|3.375|3.4138|3.49|4.17|3.72|4.35|5.43|5.2|5|5.35|4.91|
2025-07-04 07:38:22|pink_usa_0755|JXHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|9.68|10.85|12.45|13.75|14.59|12.4||11.4|9.69|10.64|10.92|10.33|10|10.86|10.17|9.5|10.42|10.1|7.52|7.99|9.03|7.355|8.09|7.84|8.2|7.6|8.51|9.82|8.71|10.25|12.73|11.96|13.75|15.4|10.1|9|9.72|9.215|9.13|5.3|7.28|7.76|7.24|9.35|8.58|8.24|7.61|7.86|7.69|6.73|6.716|6.68|6.75|8.636|7.625|9.495|10|9.7|11.25|10.8375|9.45|
2025-07-04 07:38:24|pink_usa_0756|ASEKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2367|9.9667||10.2|||13.5833|13.65|11.0733|13.02|12.0967|12.05|12.0833|14.22|10.7333|14.64|12.5867|13.3467|15.6367|15.0317|16.5767|16.73|17.5367|17.9967|18.5067|15.265|16.06|10.71|12.1733|11.28|10.6967|12.5633|8.6633|9.3733|10.09|9.8333|12.2733|14.5|12.6433|13.1033|11.5833|10.3633|8.82|8.7167|8.9933|9.97|12.976|11.3767|13.5667|11.2387|11.3133|10|11.535|12.5|
2025-07-04 07:38:27|pink_usa_0757|CAJFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.875|36.555|40.625|42.156|43.875|38.875|34.75|40.25|34|35.414|36|36.9|36.1|36|35.941|48.5|48|46.75|47.9|49.3|46.5|50|52.55|55|52.4|57.9|63.25|45.1|50.5|57.25|54.6|59.5|55.65|47|44.5|51.065|39.05|29.8|28.25|32.9|39.25|42.25|46.3|40.06|46.1538|48.66|43.725|46.59|43.9307|43.45|46.8|40.6|34.2|39.15|37.17|33.7|31.79|32.0999|30.42|33.35|30.29|32.69|34.7938|33.41|30.11|29.92|29.44|28.15|28.495|30.06|31.175|34.79|33.99|38.54|36.56|32.2325|31.36|27.13|28.8625|28.7|26.76|28.085|20.28|20.52|15.73|19.46|22|23.5|24.37|24.9925|23.97|25.27|24.76|22.515|21.89|27.46|24.16|25.15|29.5355|26.85|32.75|32.62|32.7|27.55|
2025-07-04 07:38:33|pink_usa_0758|FANUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|6.9|7.05|7.51|8.918|9.24|10.858|11.95|13.12|14.88|14.76|15.54|13.95|15.342|18.396|16.8|16.38|18.3|15.678|15.15|16.74|17.49|18.006|17.763|18.849|16.998|22.104|21.324|15.372|17.28|15.432|15.48|16.584|17.26|20.75|19.435|20.5|23.965|24.67|19.875|19.855|14.98|17.06|18.12|18.38|19.28|13.9825|18.23|19.0975|24.69|24.35|24.9|23.15|21.28|18.3|15.54|15|15.11|17.59|17.28|13.41|14.75|14.4|13.44|13.49|13.11|14.64|13.59|
2025-07-04 07:38:36|pink_usa_0759|RCRRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2833|9.9833|10.12|12.3367|13.4333|13.0933|17.2367|18.1991|21.6|25.44|23.27|27.25|33.3|24|28.25|33.78|31.82|38.56|25.9|35.35|40.04|42.3775|48.85|50.5|63.78|61.67|46.32|30.5|28.27|30.71|28.44|31.84|32.13|41.18|43.12|55.65|59.53|73.09|50.39|55.19|
2025-07-04 07:38:38|pink_usa_0760|RCRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.2|5.9|4.6|5.695|6.545|6.0601|7.525|5.35|6.81|8.17|8.42|9.6999|9.965|12.46|12.165|9.09|5.78|5.64|6.25|5.54|6.23|6.26|8.32|8.748|10.71|12.38|14.22|10.35|10.92|
2025-07-04 07:38:41|pink_usa_0761|TOPPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.075|10.3|11|10.675|9.6|7.4|7.7|10.7|8.3|9.3|9.15|9.1|8.85|7.35|6.26|6.96|8.7|10.22|12.2|11.5|9.9|11.08|11.2|10.6|10.35|11.9|12.8|10.85|10.08|10.85|10.33|10.4|10.36|9.885|11.63|10.25|7.5|6.9|6.8|9.25|9.3|8.2|8.85|8.35|7.8|8.916|7.92|7.222|7.08|7.004|7.376|6.064|6.23|6.04|7.23|6.76|7.82|7.71|6.92|7.82|7.24|6.351|8.01|8.672|8.05|9.24|8.42|8.72|9.29|9.57|10.63|11.41|10.18|8.82|7.95|7.75|7.81|6.98|7.41|7.71|8.85|10.32|7.77|8.89|7.49|6.77|8.815|8.25|9.61|11.95|9.145|8.47|7.4|7.68|9.341|10.605|12.34|13.09|12.1|14.02|14.12|11.8|15.14|11.7|
2025-07-04 07:38:45|pink_usa_0762|SOMLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|13.5|10.6875|9.0625|10|8.375|7.75|6.6563|5.6563|6.1437|5.5969|6.0469|4.9313|4.3|3.4063|3.6563|4.8187|4.6125|5.4375|5.375|4.4|5|5.125|5.3312|6.0625|6.6937|6.1031|6.0563|6.2344|6.4688|5.7813|5.8719|6.0531|6.8125|6.0687|5.8438|5.25|6.3844|4.6344|5.0806|6.3156|5.9781|5.45|5.5862|5.7031|5.925|5.825|6|6|5.675|6.09|5.72|6.485|6.27|6.42|6.835|7.845|7.565|7.195|7.6325|7.425|7.165|8.3525|8.12|7.515|8.455|9.245|9.19|9.33|9.125|8.9675|9.475|9.125|9.425|9.32|9.56|10.15|10.305|10.69|10.73|11.375|11.135|10.31|10.87|11.495|11.525|10.5|9.475|9.035|8.66|9.035|7.69|7.15|7.075|7.695|8.42|8.48|8.952|9.055|7.395|8.9875|8.38|8.49|8.935|
2025-07-04 07:38:48|pink_usa_0763|KAJMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.2|8.3|10.35|18.25|8.8||9.12|10.2|8.09|6.69|6.6|5.88|7.3|6.5|6.6|5.05|6.202|5.28|4.03|4.77|4.52|4.82|5.3|6.24|5.79|6.106|5.886|6.01|5.132|5.528|6.39|5.54|6.544|7.982|7.408|7.08|8.58|9.676|8.202|9.344|8.874|10.844|11.954|13.0233|13.146|14.282|14.53|13.402|17.568|19.5|19.86|18.4|15.44|16|13.05|14.89|13.56|12.95|13.24|10.35|11.84|12.65|13.06|14.85|12.81|13.39|11.87|12.85|10.7|9.766|10.87|12.21|14.4005|16.545|15.82|20.74|16.8|18.74|16.476|21.4235|25.04|
2025-07-04 07:38:51|pink_usa_0764|KYOCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||4.7188|4.6563|4.5469|5.1094|5.2383|4.6641|4.2031|4.3594|4.5|3.8125|3.5547|4.9688|4.1289|2.8281|3.3516|3.0371|5.4375|6.4922|6.5781|7.4922|9.2188|32.75|20.75|21.4766|18.8047|13.2734|11.5625|11.1363|8.0625|8.3413|8.75|9.2|8.1988|7.1437|6.1612|7.125|7.4175|8.375|10.4925|10.725|8.8|9.6225|8.93|9.5875|8.7525|9.1475|11.0162|9.7188|10.6925|11.8613|11.7688|13.1762|11.6487|10.9025|10.5075|11.7562|9.52|9.0463|8.37|9.3375|11.47|11.0388|12.1525|10.0875|11.8925|12.7725|12.614|12.8025|10.4113|9.975|11.54|10.755|10.8112|11.4187|11.4313|12.7188|13.3362|12.535|11.3125|11.895|11.6725|11.455|13.73|13.01|11.505|11.5275|11.04|11.915|12.0325|12.445|14.0325|14.5675|15.5425|16.3775|14.185|14|14.9975|12.4588|14.7263|16.3875|15.5925|17.09|14.6581|13.6113|14.3275|15.4125|16.02|15.4225|15.6525|15.6925|13.9875|13.38|12.5875|12.38|13.0325|13.5813|12.805|14.635|13.36|11.48|11.62|9.93|11.32|11.95|
2025-07-04 07:38:56|pink_usa_0765|JAPAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|14.11|16.065|17.82|16.2|18.425|20.93|20.38|20.11|16.71|16.71|18.085|16.44|16.225|14.19|13.96|12.91|11.85|12.36|11.61|10.86|11.12|9.23|9.245|9.2|10.01|9.76|9.56|9.73|10.26|8.53|8.74|8.02|10.45|10.49|11.18|11.49|13.12|13.17|13.87|14.57|13.2|13.87|14.98|
2025-07-04 07:38:59|pink_usa_0766|MMTOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.5|11.2|18.2|17.7|15.7|13.355|12.6|12.9|14.5|12.5|11.5|13.4|11.9|11.2|9.6|8.9|9.8|11.2|15.6|10.35|10.3|10.99|10.72|11.84|9.245|9.0299|8.46|7.83|8.39|7.21|5.1|4.6653|5.6|6.1138|6.52|7.88|7.048|7.1|7.86|7.04|5.405|5.347|4.62|4.655|4.41|3.16|2.97|2.35|2.06|2.84|2.75|2.55|2.71|2.7|3.515|4.106|4.17|3.87|3.45|4.45|3.1|3.15|2.88|2.85|3.35|3.14|2.56|
2025-07-04 07:39:02|pink_usa_0767|MTLHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|19.5|17.8|20.32|21.3|21.2|25|25.53|24.95|30.62|29.2|34.37|34.06|27.89|26.76|22.24|19.43|23.56|24.45|23.53|24.09|22.87|21.55|20.91|24.698|25.94|30.42|29.66|27.65|31.58|25.3|22.075|28.54|32.75|38.89|39.4401|47.7411|55.52|48.25|41.35|45.6|37.34|37.76|34.16|37.63|38.64|30|30.5|30.885|30.06|40.76|42.0625|47.01|37.4142|32.92|27.27|25.31|25.67|28.65|29.43|33.25|31.04|31.475|27.59|32.7781|23.768|26.75|24.64|
2025-07-04 07:39:05|pink_usa_0768|TISCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|13.78|12.98|13.82|11|10.91|12.4|9.05|9.788|10.08|7.0005|9.4102|8.787|8.4|9.98|8.32|8.195|7.635|7.985|7.37|7.15|7.63|8.22|8.32|8.47|9.12|9.6|9.3|11.38|10.39|12.6|12.36|
2025-07-04 07:39:08|pink_usa_0769|NIPNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.202|12.508|10.018|12.4|9.863|10.956|9.06|8.821|7.6|6.398|6.702|7.542|9.7|11.824|11.016|13.968|16.878|19.55|17.294|21.21|29|
2025-07-04 07:39:10|pink_usa_0770|RICOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|19.5|21.6|20|17.6|16.4|18.2|20.6|15.5|18.5|19.05|17.35|17.7943|16.18|15.37|16.45|17.8|18.9|20.2|21.35|19.15|18.9|17.6105|15.99|16.45|18|19.05|18.1|19.8|20.05|22.3|22.55|20.79|18.25|16.05|18.15|15.25|12.09|12.19|12.81|14.6|14.47|15.72|12.74|13.984|14.47|11.7|10.804|8.8|8.576|10.084|8.1|8.668|10.754|10.922|12.134|12.202|10.576|11.69|11.898|11.31|10.362|11.12|10.15|10.13|10.5|10.3|8.4|9.117|8.6|8.95|8.65|9.55|9.284|10.55|9.14|10.61|9.653|9.95|9.94|9.65|10.93|6.73|7.89|6.85|7.21|10.18|11.82|9.79|8.99|8.805|7.72|7.48|7.6|7.46|8.8375|8.8|7.54|9|9.2|11.15|11.01|10.04|9.01|
2025-07-04 07:39:14|pink_usa_0771|JAPSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.7|13.85|14.17|14.73|15.78|17.54|17.7|18.19|18.43|15.97|15.095|14.85|16.36|15.33|16.99|19.61|20.08|18.11|18.32|17.66|17.575|15.965|15.69|15.52|9.14|8.93|9.49|9.29|11.24|10.89|11.5|9.57|9.1|8.698|9.025|10.2|9.614|10.82|9.98|9.62|9.47|7.9|8.49|7.9|8.89|9.825|
2025-07-04 07:39:16|pink_usa_0772|OTSKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.77|15.3|14.19|16.62|16.06|14.02|14.48|14.9495|15.57|17.07|15.125|15.68|15.68|16.38|18.12|18.06|23.155|22.18|21.7|22.55|21.59|20.2|22.19|24.69|25.215|23.7|20.76|20.73|16.41|21.8|22.42|15.49|22.798|21.319|21.58|21.58|20.97|22.27|18.61|17.38|17.98|15.6425|16.43|14.95|18.33|18.83|19.0695|20.94|20.68|28.52|27.55|26.35|23.91|
2025-07-04 07:39:19|pink_usa_0773|FUJIY|price|0.16497633536173|0.1602|0.1914|0.1788|0.1954|0.1658|0.1346|0.1448|0.1421|0.146|0.1564|0.2009|0.2321|0.3053|0.3534|0.4161|0.4082|0.4147|0.5725|0.532|0.6873|0.6938|0.6299|0.5033|0.5428|0.5399|0.6364|0.7576|0.5624|0.5854|0.7117|0.7023|0.6376|0.655|0.6597|0.6563|0.5712|0.599|0.5642|0.5764|0.6354|0.7222|0.6806|0.6441|0.6111|0.5972|0.6181|0.6615|0.6493|0.6788|0.7309|0.6841|0.8021|0.8629|0.8264|0.7951|0.9097|1.066|1.1701|1.0208|1.0208|1.0104|1.0174|1.0208|1.0382|1.0521|1.066|0.8854|1.2222|1.1389|1.0278|1.0313|1.0434|1.1361|1.1083|0.925|0.8778|0.8778|0.8664|0.7608|0.8422|0.7236|0.8372|0.8328|0.88|0.8853|0.84|0.9447|1.0161|0.9186|0.8661|0.8903|0.9281|0.9472|0.9311|1.0331|1.1347|1.1358|1.2042|1.3317|0.9872|1.0642|0.8658|0.62|0.6103|0.7142|0.8881|0.7875|0.9542|0.9458|0.8931|0.9369|0.8614|0.8619|0.8358|0.685|0.6531|0.5828|0.4933|0.4597|0.5456|0.5711|0.6036|0.68|0.7461|0.6992|0.7919|0.9467|0.9892|1.0533|1.1039|1.1014|1.0944|1.135|0.9961|1.0511|1.0876|1.0306|1.0185|1.1347|1.1142|1.1178|1.1483|1.1972|1.2651|1.2988|1.3133|1.2197|1.3894|1.3192|1.2488|1.4186|1.6583|1.7978|1.9903|2.1506|1.6986|1.5394|1.5869|1.2653|1.4094|1.4478|1.6138|1.5231|11.4167|10.62|11.79|11.92|9.58|10.25|10.69|
2025-07-04 07:39:25|pink_usa_0774|OBYCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|5.7|4.95|4.6|4.3743|3.25|4.3|4.1078|4.1|4.38|4.7|4.18|4.74|4.23|4.45|4.02|4.14|5.61|4.95|5.16|5.83|6.02|5.7673|6.51|7.48|6.311||7.67|8.37|9.56|9.55|10.03|9.66|9.27|8.9|11.71|13.13|12.0237|11.18|10.27|8.7756||||9.115|11.565|10.16|10.45|9.45|8.45|9.5|8.06|8.59|7.964|7.46|7.14|6.75|7.71|7.47|8.387|9.6|8.22|11.8|11.34|11.34|13.2|13|15.4|
2025-07-04 07:39:28|pink_usa_0775|NPSCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3133|11.01|8.9833|12.3|12.4167|13.3167|12.9167|11.3|11.4433|11.9667|11.3833|10.3833|9.9667|8.0767|9.4833|7.22|7.4517|8.3467|8.9533|8.7267|11.38|11.1167|9.06|10.63|9.1133|8.47|8.7167|8.6333|6.5433|6.8033|6.4967|6.155|6.4|7.45|7.74|7.1733|7.8367|8.3633|7.3833|6.6833|6.8067|5.6458|5.96|5.65|4.75|5.2267|2.75|3.1767|3.6667|4.3733|5.8933|6|6.3483|5.3533|6.27|4.72|5.2067|5.71|7.505|6.77|8.45|7.39|8.285|7.14|7.14|6.44|7.837|6.37|
2025-07-04 07:39:31|pink_usa_0776|MRAAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0556|2.2611|2.5278|2.7778|3.1639|2.6494|2.8178|3.7756|3.8089|3.6067|3.1333|2.8067|3.3111|2.8667|3.0267|3.08|4.0267|4.0578|4.1378|4.8867|4.96|5.1822|5.8233|6.2163|8.0578|9.6178|7.7178|8.1256|7.0978|5.9956|7.2889|7.5256|7.8133|8.7667|8.5533|7.42|7.7567|8.9944|8.7444|7.4533|8.2989|7.2733|7.7567|10.2667|7.558|9.98|10.58|15.0133|13.6667|12.5867|15.3133|13.4067|11.28|9.5267|8.44|8.33|9.776|9.39|9.3333|10.23|9.58|10.3|9.29|7.83|8.33|7.15|
2025-07-04 07:39:34|pink_usa_0777|EJPRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.975|12.7875|8.62|10.06|11.29|10.72|11.35|11.06|10.15|10.62|9.11|9.4|9.7|10.2|10.63|9.89|10.84|10.73|13.61|12.47|14.3|13.45|11.92|13.035|12.53|12.65|14.2|14.81|14.12|15.435|14.93|14.91|14.995|14.72|14.8|16.65|15.51|16.235|15.135|15.915|15.635|14.545|16.12|15.605|16.27|14.96|12.78|11.89|10.71|10.86|13|11.9425|10.75|10.26|9.93|8.3|8.88|9.41|9.1265|9.2|9.82|9.55|9.88|8.15|10.235|8.79|10.075|10.665|
2025-07-04 07:39:37|pink_usa_0778|TTDKY|price|0.1524926686217|1.2168|1.3647|1.2543|1.8043|1.5772|1.2272|1.273|1.3106|1.3418|1.0625|1.3|1.4708|1.6833|1.3417|1.7167|1.4|1.3833|2.3833|1.9|2.4167|2.5083|2.625|2.075|2.0667|2.2|2.7833|2.65|2.5167|2.8667|3.2583|2.7667|2.6417|2.7167|2.9833|2.65|1.9|2.2|1.925|1.725|2.1583|2.4167|2.5833|2.3333|2.7833|2.975|2.9167|3.25|3.0083|3.1833|3.4833|3.4|3.4583|3.7|3.825|3.9167|4.4833|4.8917|5.8|5.5833|5.1167|5.3|4.8833|4.3667|5.3833|5.1042|6.675|6.4458|8.7667|9|8.4667|6.7667|4.3933|3.9567|3.2067|2.9787|3.5667|3.71|3.06|2.5933|2.5547|2.3233|3.7|4.3707|5.0513|4.6633|4.6267|4.6227|4.574|4.6747|4.5913|4.5|5.0033|5.562|5.1933|5.1933|5.8|5.7667|5.668|5.482|3.9247|4.58|3.8667|2.2673|2.5233|3.0133|3.4867|3.8233|4.4433|4.27|3.99|3.7867|3.948|3.4493|3.45|2.7433|3.8333|3.48|2.534|2.478|2.3313|2.4367|2.3833|2.8267|2.7887|2.8427|3.176|3.8|4.7673|4.8|4.7293|4.31|3.71|3.8453|4.196|4.7167|4.2387|4.142|4.7953|5.1287|5.9647|5.7357|7.1587|6.006|5.2333|5.7933|5.3737|6.834|5.1|5.726|7.3993|7.954|9.34|9.09|7.6113|7.318|7.236|6.198|6.268|6.224|7.154|6.914|7.701|7.474|9.828|8.902|13.941|11.71|10.575|10.81|11.41|
2025-07-04 07:39:50|pink_usa_0779|SGIOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2458|7.2833|7.6275|9.7717|7.6608|7.6817|8.2575|9.42|8.6833|9.2117|8.6667|8.4442|10.7083|9.415|10.2667|9.6|9.0467|10.3667|8.1133|10.48|9.0467|9.1267|9.1333|8.7133|10.5467|11.955|10.4467|8.2667|7.5933|8.3583|7.5267|7.12|7.4667|7.98|8.5267|6.4733|7.4133|7.01|7.59|8.74|
2025-07-04 07:39:53|pink_usa_0780|SHMUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.83|25.98|21.05|21.05|25.89|25.89|43.645|
2025-07-04 07:39:55|pink_usa_0781|IPXHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75||20.125|22.75|18.75|18.5775|13.9|11.855|14.6125|18.7975|18.35|16.4|15.31|16.66|13.45|15.39|13.3|13.43|10.31|12.03|12.29|11.99|15.37|13.81|11.245|11.03|11.34|9.01|9.935|8.22|7.545|8.12|10.165|9.625|9.55|9.94|12.292|11.985|10.175|12.205|8.97|9.495|9|9.7125|10.5675|4.405|6.19|5.57|5.29|7.08|7.575|7.24|8.955|11.7325|11.5|10.365|10.97|10.325|11.07|15.86|13.9225|15.25|14.79|13.21|12.58|13.655|13.81|
2025-07-04 07:39:58|pink_usa_0782|SOMMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|19.45|22|23.51|24.17|23.73|20.86|18.08|21.84|15.38|14.64|15.47|15.35|15.19|18.62|20.16|19.34|18.99|18.1|19.895|25.24|30.1|25.49|29.332|23.12|20.39|22.5|24.525|28.68|27.52|31.71|36.049|28.945|28.09|28.65|23.32|24.06|22.525|23.485|23.12|13.8001|15.07|17.48|19.43|27.14|26.7|27.29|23.48|23.86|19.86|18.49|17.04|16.44|15.3|14.59|11.77|10.96|9.55|14.19|10.92|12.32|11.65|
2025-07-04 07:40:02|pink_usa_0783|DWAHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|8.4|6.75|7.5|6.99|6.3|6.35|7.7|7.625|6.1|6.225|6.7258|5.625|5.225|5.865|6.65|9.16|10.25|12.6|11.35|10.8|10.7|11.9|11.3|12.8|14.975|15.6|15.45|16.75|17.3|16.1798|14.18|12.88|12.661|10.105|9.326|9.69|8.777|8.095|10.65|10.474|10.655|11.25|9.355|10.147|11.941|12.387|12.445|12.571|11.807|13.275|13.15|14.642|16.454|19.6345|19.75|18.835|19.195|16.41|20.2445|18.15|19.045|20.05|23.41|24.29|27.59|28.99|28.67|27.49|28.29|29.1|34.125|34.29|37.81|37.65|33.6|29.305|31.19|31.7|28.896|33.1799|31.105|21.63|23.71|28|28.925|31.7|30.24|35.04|28.78|27.66|23.06|21.51|22.83|23.242|26.43|28.44|29.465|30.07|25.48|32.42|30.46|33.77|34.185|
2025-07-04 07:40:05|pink_usa_0784|KUBTY|price|0.057938299473288|||||||||||||||||||||||||||||||||||||||||||||||36.125|32|35.469|33.563|32.25|32.25|35.5|32.875|29.25|22.75|22.5|22|18.875|13.813|14.344|11|10.8438|12.813|13.969|13.7813|19.75|17.375|16.75|16.8438|16.75|16.0625|18.3125|19.5|15.75|15.745|14.9375|15.4|12.7|12.95|11.45|14.7|18.15|24|21.28|22.81|22.75|26.87|25.6|29.24|36.52|54.401|57.01|45.76|43.66|43.76|47.8|41.72|42.1|31.15|34.81|32.5|24.77|27.78|29.99|45.39|38.41|45.59|43.74|39.66|44.19|47.11|47.55|45.26|41|48.4|47.91|47.12|51.26|72.17|71.55|72.91|73.99|66.41|63.98|66.53|80.38|79.14|77.85|85.6|77.49|68.35|73.78|72.865|80.73|75.35|78.59|87.54|94.03|88.91|84.72|84.095|78.425|72.12|75.75|77.23|79.2|62.93|62.27|71.43|87.315|114.92|117.686|104.68|107.05|93.84|84.69|82.91|69.88|75.864|75.73|75.55|66.33|79.36|79.96|71.66|63.86|61.6225|58.01|57.435|
2025-07-04 07:40:11|pink_usa_0785|NEXOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3||12.35||12.35||11.75|13.55|15.5|22.435|24.5825|30.73|32.365|22|15.91|19.92|24.33|20.76|17.34|21.68|23.2|19.375|17.565|18.94|16.67|18.23|19.345|14.8201|13.97|19.9899|
2025-07-04 07:40:13|pink_usa_0786|TOELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1667|6.4542|7.7292|10.5417|10.2083|11.1875|10.3108|8.3433|10.5208|9.0333|8.9375|8.0708|8.1417|9.8833|7.995|7.4667|7.6|7.2|8.3333|9.3867|8.9533|10.18|11.5667|10.8667|12.6867|11.7333|10.7133|7.9067|10.1|10.6267|12.74|14.9333|15.5933|17.8067|24.26|25.5933|31.0067|30.8267|28.5367|22.8633|18.4533|24.2467|23.3933|31.52|36.7267|31.0043|39.8733|43.9333|57.7333|70.5467|72.4067|77.6333|91.6067|86.46|58.2533|43.8867|52.3333|61.36|70.34|67.9|85.56|125.67|109.5|79.24|76.14|74.33|96.13|
2025-07-04 07:40:16|pink_usa_0787|ISUZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.4|1.982|3.142|4.56|3.772|5.37|6.46|7.132|9.054|8.28|8.964|8.404|9.058|11.212|10.264|10.268|11.458|12.504|13.612|13.186|12.486|11.68|13.416|13.648|12.26|13.995|13.18|10.468|11.02|10.38|11.905|11.93|12.735|13.72|11.99|13.45|16.46|14.5|13.2|16.005|13.885|13.305|11.32|11.2|11.995|5.8|8.7725|9.105|9.43|10.225|13.18|13.37|12.61|13.2|11.54|12.35|11.63|11.82|11.84|13.69|12.59|13.9|13.1875|14.26|13.444|13.31|12.36|
2025-07-04 07:40:19|pink_usa_0788|SMTOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.4|12.8|14.85|17|17.5|10.3|12.3|8.75|6.65|5.9625|7.475|5.725|6.18|6.811|5.948|9.275|8.6|8.425|9.65|9.125|9.8|10.9|10.2|12|14|15.075|17.3||14.3|14.7|14.7|15.46|15.7|12.6||7.605|7.25|7.425|11.2|12.875|12.156|12.2|12.025|11.162|13.379|13.275|13.75|12.542|10.598|13.85|11.975||11.7|11.825|12.025|15.6|16.625|14.42|14.185|14.706|12.675|13.33|15.89|13.51|14.26|12.53|12.82|13.98|14.385|16.7|15.77|15.46|16.275|15.03|14.84|15.555|12.75|13.37|12.77|12.865|15.15|10.745|11.84|11.54|13.255|15.56|14.83|13.87|13.05|12.28|10.88|10.7|11.63|12.79|12.04|12.5|12.45|15.37|15.78|16.34|17.86|17.21|21.79|
2025-07-04 07:40:23|pink_usa_0789|SZHFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|9.314|9.25||8.75|8.25||10.5|10.75|9.1|8.75|8|9.1||6.5|7||8.35|10.1|9.1|8.25|8.36|8.05||8.2379|10|10.05|10.4505|10.2495|11.5||||12.75|14.2|14.63||||18.62|18.175|16.35||15.9|12.35|11.4|11.55|11.425|14.35|15.25|16.9|15|17.95|13.95|13.95|13.95|13.95|20.58|22.635|22.635|25.4|25.4|21.25|19.75|19.75|21.5|
2025-07-04 07:40:26|pink_usa_0790|NINOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|27.1|39.4|31.5|16.4|14.5|12.5|11.55|9.25||10.5|10.71|8.275|7.05|7.05|7.05|14.539|12.6|12.445|10.4|9.465|12.1|12.4|9.775|13.44|15.675|17.745|15.675||20.85|20.95|28.85|32.15|31.6|27.375|31.15|25.6|10.56|11.46|16.135|18.175|20.1|22.387|18.855|18.2|19.78|19.275|25.132|24.24|22.058|30.525|29.85|28.63|29.31|23.62|25.63|17.46|18.97|16.08|15.765|14.64|14.02|13.47|11.58|11.882|13.125|15.7|13.66|15.115|15.1|14.86|16.3|17.43|20.195|17.8|16.075|18.865|14.59|14.135|14.38|12.43|12.38|9.345|8.84|6.65|6.2|9.27|10.75|12.07|10.96|10.48|11.9|10.11|8.795|10.07|12.84|10.96|9.94|10.63|10.06|10.0475|10.45|10.67|9.72|
2025-07-04 07:40:31|pink_usa_0791|HOCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|33.85|31.31|23.35|23.51|19.63|15.75|20.31|19.11|23.5|27.55|27.68|22.08|24.15|24.1|22.65|22.34|23.25|20.59|22.94|22.14|22.85|19.02|18.71|20.68|23.1|27.63|32|33.37|33.73|33.92|42.35|39.24|32.74|40.33|39.64|35.36|40.43|42.1|49.35|50.99|54.85|50.6|50.93|57|60|58.42|65.985|74.552|82.27|94.08|91.5|97.16|113.58|135.555|118.85|133.26|162.5|146.7|117.385|89.13|92.97|98.2|106.44|121.37|102.6|118.15|125.11|115.93|137.7125|125.51|115.685|114.72|
2025-07-04 07:40:34|pink_usa_0792|ROHCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.725|13.125|12.7|16.875|17.35|16.425|17.925|14.93|15.83|16.48|16.07|14.25|12.565|11.205|12.2091|9.12|9.15|8.1|9.215|10.065|10.065|12.15|11.545|14.355|15.7375|15.6|18.875|16.765|11.82|13.0125|11.155|9.6|12.63|14.3025|16.4425|19.635|20.925|27.2387|24.96|20.68|18.075|15.43|15.54|15.9275|19.5525|19.73|11.5|16.525|18.85|23.5|24.865|23.315|26.015|23.33|18.87|18.635|17.91|18.0275|20.685|22.795|19.225|18.94|16.635|13.65|10.58|9.1|10.815|12.35|
2025-07-04 07:40:37|pink_usa_0793|CHGCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9325|4.1692|5.5083|4.8125|4.105|5.3958|5.555|5.8733|5.8233|5.185|5.9|5.8833|4.9367|5.8467|6.4167|6.8708|8.52|8.5833|9.3333|9.8917|10.7708|11.4792|10.8808|12.9383|15.2504|17.5825|27.4142|22.25|26.15|20.21|19.73|18.58|16.43|17.12|13.14|11.74|12.855|12.31|14.68|14.79|18.9|19.555|18.09|24.62|22.5|22.89|26.11|
2025-07-04 07:40:40|pink_usa_0794|NTDTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.742|5.742|6.465|6.075|6.075|7.2|6.291|6.675||7.2525|6.4125|||5.733|5.91|6.1875|5.874|7.527|7.143|7.116|8.052|7.332|7.4|7.516|7.98|8.56|9.8|9.788|10.324|9.748|10.308|9.76|9.476|3.12|10.382|11.825|10.2|11.43|14.04|10.4|10.635|12.4|12.93|13.71|8.59|12.04|12.944|14.06|16|15.59|19.69|21.5|19.81|14.38|13.2705|14.515|13.26|13.66|13.37|14.04|16.37|15.09|18.8|19.23|18.3975|27.331|
2025-07-04 07:40:43|pink_usa_0795|SHMDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|37.9|33.75|36.9|40.55|41.9|44.75|39.75|54.25|51.6|49|52.05|47.7|45.4|57.25|63.45|72.25|66.74|75.68|82.1|85.24|87.27|88.83|103.52|115.05|137.59|156.93|133.6|143.05|149.25|158.5|144.78|144.75|156.1|152.865|156.5329|138|140.68|142.75|146.12|162.2|143.35|152.5|152.33|145|160.75|130.28|197.75|200.82|234.5|239.49|235.2|325|273.5|230.99|178.07|161.251|157.5|162|160.01|138.32|146.25|138.875|157|175.44|129.73|147.23|149.32|
2025-07-04 07:40:46|pink_usa_0796|SMNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.67|15.4|16.16|14.793|15.32|15.92|15.55|15.49|13.86|13.995|14.14|14.94|16.27|14.09|16.245|15.05|15.09|16.27|14.8|19.21|20.312|23.5001|23.95|23.94|30.9|27.03|23.49|17.05|16.055|15.7|16.87|15.86|13.35|15.43|14.92|15.48|18.63|13.61|14.22|14.15|
2025-07-04 07:40:49|pink_usa_0797|OCPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:40:50|pink_usa_0798|WJRYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.175|19.875|20.495|21.625|20.975|20.02|19.725|21.0825|19.94|24.06|20.7125|21.77|21.715|19.89|21.94|22.835|24.245|29.68|31.755|30.145|34.755|30.755|31.5|30.55|31.07|32.825|36.12|35.345|36.8|34.905|37.5425|34.8975|34.3275|37.6875|40.715|43.375|43.495|33.375|29.055|25.5|24.39|28.46|30.39|23.66|21.475|20.9|18.17|19.445|21.295|20.71|20.89|21.79|19.74|21.72|17.91|19.27|17.4|20.2|22.1|
2025-07-04 07:40:54|pink_usa_0799|KAOOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.52|15.15|16.05|14.99|15.78|15.53|14.8|16.58|16.28|15.83|15.3199|15.4|13.28|12.28|11.85|10.71|8.35|8.02|8.19|7.88|7.75|7.34|7.41|8.2|7.51|8.35|10.1|8.1|8.71|9.0699|
2025-07-04 07:40:56|pink_usa_0800|KAOCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.65|18.4|22.25|23.25|25.2|25.5287|22.9|24.3|26.25|23.6||28.194|26.85|26|26|29.9|25.92|32.5|32.67|30|31.25|33.25|39.9|43.25|39.25|48.5||52.5093|50.19|50|57.5|54.2|47.5|55.4|64.875|60.53|61.63|71.35|75.25|80|73.6|76.9|76|73|82.16|68.8|83.5|76|75|65.5|61|59.65|55.03|40.85|42.37|40.95|39.18|39|36|36.24|41.5|38.8|41.29|48.11|40.815|41.47|45.34|
2025-07-04 07:40:59|pink_usa_0801|KOTMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.905|25.135|25.55|23.625|14.6715|20.06|26.065|34.4397|34.334|31.05|30.25|27.0175|20.8875|16.105|14.045|14.72|18.22|18.06|15.28|15.13|13.2|14.1|13.81|12.815|12.774|11.85|
2025-07-04 07:41:01|pink_usa_0802|MTSFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21||25.1667|24.4467|23.88|21.7833|25.21|24.46|24.725|24.4|16.9267|17.6367|18.235|21.7067|23.8567|24.2|24.7825|19.8167|21.9767|22.35|19.01|18.17|18.366|20.07|22.5867|24.67|32.8633|27.27|29.83|23.9|27.3|28.72|
2025-07-04 07:41:04|pink_usa_0803|KAEPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|10.4329|11.4|11.2625|11.4|11.8125|12.705|12.195|12.66|8.98|8.89|6.99|7.74|6.4|3.26|5.55|4.55|5.99|6.39|5.62|5.37|4.4|4.74|4.95|4.57|5.39|6.28|5.86|4.31|4.71||5.51|5.45|7.2|6.98|6.53|6.33|7.19|7.36|7.3925|7.522|5.63|6.13|5.86|4.86|5.16|4.9|4.69|5.82|4.9|5.106|4.6576|4.71|4.8499|4.16|4.5475|4.71|6.2975|8.08|7|6.37|8.62|8.78|5.44|7.01|5.371|
2025-07-04 07:41:07|pink_usa_0804|UNICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2438|2.1111|2.2806|2.0722|2.4339|2.5778|2.7111|2.8611|3.1333|3.1306|2.9028|3.2174|3.1903|2.9972|3.1222|2.8528|3.325|3.6861|4.1042|4.525|3.9333|3.075|3.4|3.6417|3.6042|4.0333|3.6083|3.8708|4.2917|3.8583|4.3983|4.6083|5.0375|5.8125|5.3125|5.8917|4.9917|5.0417|5.7083|5.6417|6.9333|7.2083|7.9833|7.0671|6.6|7.2167|7.2417|6.0246|5.2583|5.3458|6.5667|6.8337|6.2917|5.9583|5.6917|5.35|5.4833|5.9833|4.2083|3.96|3.71|
2025-07-04 07:41:09|pink_usa_0805|UNCHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2778|2.5505|3.5267||3.6111|4.3148|4.2037|1.5037|1.3304|1.6111|1.7315|1.8278|1.9556|2.0463|2.1296|1.9815|2.1741|2.2463|2.087|2.3852|1.9833|2.2685|2.4703|7.7067|9|7.8567|6.0167|6.7067|7.4233|6.3267|8.3633|7.0567|7.38|8.5733|7.2833|8.6367|9.6733|10.065|9.47|10.2533|10.8933|10.4|9.78|10.9583|12.1367|13.8453|14.6967|15.5247|14.214|13.18|14.5173|14.534|12.0707|10.65|10.5367|12.9853|13.6193|12.6393|12.0947|11.3047|10.8393|11.0953|11.2773|8.16|7.955|7.59|
2025-07-04 07:41:13|pink_usa_0806|MITUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|7.86|10.205|8.99|8.76|12.105|11.18|11.675|14.3|14.96|15.27|16.02|12.98|||12.04|12|11.12|12.15|9.085|10.5|11.75|14.18|17.176|17.63|17.378|13.182|12.99|10.815|9.935|11.5|12.87|13.78|13.28|15.295|14.91|13.95|13.6|10.3|11.325|10.96|
2025-07-04 07:41:15|pink_usa_0807|KMTUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|3.625|3.3625|3.2625|3.3125|3.3125|3.1875|3.6875|3.6125|4.9625|5.775||6.035|6.0625|6.975|7.9|7.8875|12.15|16.8875|17.5625|18.925|17.225|20.4875|21.375|28.125|32.0375|26.8125|25.95||16.125|11.675|11.06|14.8905|18.625|20.32|21.34|19.05|23.07|29.92|33.67|30.42|21.91|23.58|28.7|24.6|19.37|24.57|24.06|24.886|24.77|20.3|20.22|22.92|23.13|22.97|20.205|20.36|14.81|15.92|17.26|18.22|22.605|22.874|26.71|25.13|28.45|35.21|33.975|28.265|30.48|21.175|24.295|23.99|22.9801|24.235|14.26|19.82|23.0199|27|31.3055|25.48|24.96|23.41|24.52|22.28|19.34|21.65|24.08|26.57|30.5|26.14|29.78|29.1|26.11|26.77|30.62|31.035|
2025-07-04 07:41:19|pink_usa_0808|JGCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.24|54.9|55.6|46.69|62.25|55.69|65.31|62.59|53.16|70.9|76.26|79.55|69.81|60.87|54.58|42.4|39.865|39.07|26.47|30.64|30.78|28.085|34.72|37.24|35.329|32.2|33.05|36.53|43.2|38.32|45.58|27.28|26.615|26.015|26.19|33.18|16.065|22.15|20.79|18.285|25.065|19.39|18.15|16.1615|24.92|26.89|25.91|25.38|23.84|25.82|27.93|21.59|20.045|15.62|17.53|15.37|15.2|15.9136|
2025-07-04 07:41:22|pink_usa_0809|NDEKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.448|3.3892|4.33|5.739|6.0188|7.2398|7.9324|6.8|7.56|9.138|10.214|9.94|8.13|7.352|7.984|8.39|9.46|9.656|11.78|12.276|14|8.18|9.412|9.064|10.852|11.214|13.404|16.06|11.756|14.132|11.412|12.844|12.864|15.58|15.776|16.276|16.812|18.23|14.56|15.458|15.214|10.164|10.624|9.632|9.708|11.428|8.88|11.112|12.492|17.912|17.432|15.184|15.304|15.476|14.664|12.9|11.728|11.668|12.8695|14.624|13.536|14.904|18.456|15.896|17.094|17.02|19.57|19.25|
2025-07-04 07:41:25|pink_usa_0810|MHVYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|4.25|3.05|4.0909|3.7|3.54|3.85|3.47|3.62|3.64|4.17|4.5|4.1|4.1|4.97|4|4.25|4.59|5.6|5.47|5.85|6.14|5.71|6.2999|6.29|5.74|5.5901|6.08|4.624|4.42|3.83|3.7|4.24|4.57|4.3|3.95|3.87|3.73|3.778|3.723|3.607|3.533|4.077|4.441|4.082|3.8715|2.933|2.495|2.3945|2.9475|3.3225|2.987|2.744|2.264|3.1|3.345|3.524|3.94|3.445|4.6|5.88|5.475|8.585|10.34|12.628|14.15|19.3|25.9|
2025-07-04 07:41:28|pink_usa_0811|TRYIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|9.75|8.4|9.732|11.96|11.06|11.46|9.674|11.094|11.814|14.396|14.474|14.56|14.15|14.812|13.31|12.439|12.208|12.84|12.696|13.058|13.74|12.8574|13.102|13.498|15.68|17.029|16.542|17.1|19|16.76|17.155|18.87|16.575|17.65|16.7169|19.54|19.085|19.065|15.69|14.98|13.605|12.72|15.034|14.85|13.71|8.695|9.77|9.402|11.9|13.015|13.63|13.1|11.88|10.58|11.07|9.87|11.39|11.47|10.79|10.58|10.07|9.63|9.32|11.46|12.6|13.76|13.19|
2025-07-04 07:41:31|pink_usa_0812|ALPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.704|26|28.92|32.72|30.04|29.08|27.176|28.744|29.616|29.304|30.704|29.76|31.216|32.944|32.032|40.512|38.456|42.88|10.392|10.016|11.56|11.9024|13.04|14.555|14.065|16.36|14.42|13.16|13.77|13.62|15.32|15.785|13.94|13.55|12.275|12.81|12.815|14.94|15.875|17.31|12.925|14.97|13.51|14.28|16.97|15.345|17.25|15.05|14.78|15.64|17.97|16.7|16.06|15.95|14.99|13.12|15.61|14.44|15.68|14.35|11.42|10.94|9.39|11.87|9.79|9.93|9.75|
2025-07-04 07:41:33|pink_usa_0813|KYKOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65||11.78||11.71|11.71|9.9203|12.2546|10.61|10.21||11.6|11.6|11.12|9.75|13.35|12.95|13.7|16.25|15.75|16.2|15.46|13.82|15.9|18.25|16.35|19.46|20|20|18.4|19.76|20.75|18.37|20.4|21.65|22|26.4|25.6|26.6|29.45|30.35|36.25|28.731|28.731|21.58|22.94|22.284|20.87|19.51|17.682|17.06|18.1|17|20.971|14.7|14.75|17.14|
2025-07-04 07:41:36|pink_usa_0814|YATRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4167|12.1667|16.15||13.3333|13.9667|12.742|13.9833|15.1433|15.2|17.7666|16.3533|15.7667|15.4||16.75|17.43|19.42|22.72|20.9|20.85|20.64|18.57|20.14|23.5|19.2|19.73|21.27|21.58|20.25|23|20.6|21.48|19.249|20.105|21.02|26.28|31.78|29|25.51|23.21|20.18|16.28|16.302|14.37|22.19|25.75|25.455|26.62|26.94|26.745|23.47|18.86|15.76|14.985|16.7|16.5|18.4|16.68|18.05|14.41|10.67|11.425|10.516|13.83|13.8|
2025-07-04 07:41:39|pink_usa_0815|SHCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.5|217.5|262.5|295|407.5|642.5|555|455|390|300|315|328.75|29.125|28.9375|33.3125|36.4125|23.25|24|24.25|32.125|37.125|40|44.75|40.5|34.75|41.25|38.125|39.375|36.75|38.5|44.475|40|43.5|43.75|47.875|47.5|45.375|44.75|42.875|41.25|27.375|17.7|20.125|25.525|27.7|31.675|31|26.425|24.975|25.4|24.575|22.85|20.825|21.8|18.45|12.5|6.25|8.7|6.95|9.95|9.125|7.875|7.525|7.9|7|5.425|4.8|2.9625|2.75|2.5|2.875|2.625|3.225|5.825|10.475|9.15|7.45|8.51|7.44|6.03|5.025|2.43|2.735|2.71|2.74|3.76|2.5925|2.604|3.01|3.7|4.29|4.05|3.1|2.8075|2.27|1.881|1.45|1.745|1.73|1.353|1.57|1.72|1.365|1.4|1.6|1.505|1.48|1.1475|
2025-07-04 07:41:42|pink_usa_0816|TEPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.29|5.83||5.83|5.83|5.83|5.83|5.83|5.83|5.83|5.83|8.92|7.7752|7.7752|6.37|
2025-07-04 07:41:45|pink_usa_0817|ESALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:41:46|pink_usa_0818|MAHLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.67|10.95|11.15|13.65|12.75|12.07|11.4|12.4|10.72|8.6|8.62|9.9|9.96|12.43|13.07|12.57||15.26|13.46|11.17|12.77|14.94|13.79|11.43|11.23||15.56|16.76||16.02|16.55|16.67|15.41|15.97|17.57|17.43|19.67|20.73|22.32|19.955|21.655|23.55|21.5|22.89|21.76|16.387|18.87|19.56|18.47|20.42|19.725|20.44|18.92|18.11|13.33|13.17|12.92|13.1|15.785|17.19|16.4|15.54|14.856|17.85|16.075|15.1|16.01|
2025-07-04 07:41:48|pink_usa_0819|TRUMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0625|4.5|5.35|6.4063|7.625|6.7344|5.7938|6.75|6.9688|6.6406|6.5625|6.2969|6.0625|5.5594|4.5|5.4219|5.3487|5.9156|6.4656|6.4|6.1013|5.5719|4.9206|5.8975|5.925|6.5925|5.965|6.6625|7.785|9|10.39|9.575|8.8975|8.555|10.1825|9.94|11.6875|12.885|14.6375|15.0025|14.125|14.4362|14.48|15.865|18.0275|16.265|19.22|20.24|20.025|17.975|20.135|25.26|21.055|15.69|14.645|14.095|14.255|13.27|16.615|13.485|16.265|18.6775|16.24|19.13|19.37|18.68|17.83|
2025-07-04 07:41:51|pink_usa_0820|AHKSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|10.9|12.1|13.275|12.6|12.7|9.65|9.356|6.4|7.05|6.8|6.8078|5.8|4.5|5.11|5.65|7.8|10.5||8.91|9.5|10|10.2|10|10.63|12.45|12.7|11.6|12.47|12.86|14.78|13.03|15.96|13.16|10.658|10.84|8.48|7.832|7.26|9.556|10.166|10.19|10.962|10.714|10.77|12.55|13.13|12.9|12.15|11.64|12.2|10.52|10.6|11.53|13.33|13.58|15.08|15.8|13.72|15.33|16.52|17.81|19.45|16.32|14.06|13|13.26|13.23|16.06|18.04|19.76|21.1601|24.74|25.745|26.655|25.5|30.825|19.625|20.72|21.64|19.68|22.99|14.845|16.51|17.73|19.88|23.5565|22.32|22.03|18.89|17.97|15.415|13.39|14.48|13.93|13.76|13.03|14.07|14.76|12.28|15.34|13.5|14.57|13.07|
2025-07-04 07:41:55|pink_usa_0821|SHWDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.53|31.09|35.45|42.66|43.65|47.53|30.63|33.77|30.0475|24.32|27.36|15.81|24.72|19.88|21.39|27.76|30.94|24.28|21.84|19.76|17.55|14.4|15.95|16.64|15.5|17.03|20.56|20.56|22.4|23.35|26.4|24.475|21.4884|
2025-07-04 07:41:57|pink_usa_0822|OMRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|13.09|11.95|14.6|17.55|18.22|22.69|23.73|23.53|25.7|28.53|26.8|21.96|19.6|22.7|21.1675|21.01|23.92|25.64|30.37|36.35|43.46|37.29|41.7|43.83|45.64|46.65|43.82|33.01|34.89|30.48|32.15|35.59|38.66|44.18|43.84|53.19|60.3|58.11|47.675|43.45|35.87|45.99|51.32|54.265|59.6|47.535|67.78|77.04|88.4|82.59|79.87|101.65|101.86|68.299|49.36|46.37|48.665|57.58|62.71|44.878|43.65|35.87|33.65|45.82|32.9|28.91|26.05|
2025-07-04 07:42:00|pink_usa_0823|NPSKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.4|15.6|15.55|14.5|13.8|8.2|8.75|8.025|6.9|6.75|8.15|6.5|4.61|5.65|5.552|7.87|7.05|8.25|9.85|9.85||10.8604|10.1|10.65|14.05|14.8|14.3|17.35|20.09|19.1|20.9|17.558|20.69|15.454|17.92|11.13|7.15|7.77|9.41|12.53|14.82|16.12|15.46|13.45|17.88|16.77|18.82|14.51|12.74|15.64|12.9|11.91|13.49|15.5|18.66|20.73|23.99|20.1|25.84|29|25.4|29.63|31.7|19.04|22.41|18.04|15.76|20.28|23.61|29.73|25.62|27.22|30.515|27.41|21.16|22.71|17.105|17.98|17.415|17.895|19.13|11.94|14.78|16.56|16.96|21.55|16.88|13.81|12.47|12.39|10.86|10.79|10.24|10.86|12.235|11.85|10.15|11.22|9.6|9.765|8.0745|9.01|8.98|
2025-07-04 07:42:04|pink_usa_0824|NJDCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5397|0.8281|1.0545|1.1367|0.7969|0.9656|0.85|1.0938|1.2891|1.4898|1.4844|1.6187|1.5938|1.9|1.9125|1.6675|1.7275|2.7287|2.3875|2.1612|2.2437|2.4325|2.0888|1.7862|2.12|2.2813|1.96|2.2062|1.95|1.175|1.4387|1.9038|2.5412|2.9013|3.3487|2.765|2.805|3.1362|2.7287|2.8988|2.545|2.6437|2.825|2.6375|2.335|1.7813|1.8562|2.175|2.4162|2.93|3.8275|3.845|4.23|4.23|4.18|4.7325|4.1725|4.415|4.44|4.7325|5.595|5.4875|5.9325|6.52|7.645|8.575|9.605|9.6013|9.0725|7.0587|7.97|8.3675|8.3725|8.7575|6.6312|8.105|11.79|15.05|15.435|14.615|15.415|14.94|10.115|7.7801|7.88|6.48|6.255|6.68|6.185|4.865|5.025|5.72|4.95|4.28|4.58|5.02|
2025-07-04 07:42:07|pink_usa_0825|OLCLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|5.38|6.505|6.05|7.81|6.91|8.355|7.465|7.455|8.435|9.9|10.82|15.1999|12.92|10.6|12.135|14.46|12.51|12.15|11.13|11.62|14.05|15.06|17.54|19.91|21.23|21.09|20.2525|22.34|24.59|28.96|26.81|24.95|25.47|28.89|31.67|31.88|28.88|31.58|34.035|39.5|28.0863|27.33|28.9|33.72|38.71|33.29|38.41|33.01|28.4|26.65|21.48|20.84|22.18|
2025-07-04 07:42:10|pink_usa_0826|TMICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.64|131.26|242.5|173.76|166.26|130|65|43.75|38|16.86|23|25.75|27.44|25.7|16.5|14.22|15.59|20.2|26.35|34.36|44.97|42.95|54.65|42.65|35.74|32.04|38.45|34.85|33.9|29.11|29.4|27.37|32.7|43|35.55|39.15|31.6|38.45|35|28.52|31.55|37.3|38.06|34.8|27.05|29.92|33.17|26.77|31.07|31|29.66|30.69|29.39|28.1|30.12|28.07|32.04|37.521|35.15|30.83|33.07|33.875|27.558|32.9566|34.37|35.225|40.445|36.61|35.41|34.85|35.43|44.33|51.54|49.46|56.75|58.9632|57.31|64.395|53.95|48.925|44.75|47.85|51.1|49.154|56.0552|61.12|57.39|50.32|52.6325|55.77|55.7|58.49|48.8|53.76|46.25|48.95|48.6|37.84|53.38|50.65|39.47|59.22|54.03|66.94|68.765|
2025-07-04 07:42:14|pink_usa_0827|STBFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|16.25|17.495|19.38|17.55|17.335|21.47|19.96|18.53|22.02|22.45|21.96|21.78|20.84|21.75|23.42|22.12|22.435|23.87|21.545|21.04|22.27|23.125|21.89|21.805|21|18.45|19.944|18.56|18.125|18.84|18.85|20.99|18.68|19.45|19.46|17.69|17.09|18.41|18.25|15.62|16.4225|16.94|18.27|19.01|15.85|16.535|15.79|
2025-07-04 07:42:16|pink_usa_0828|FJTNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1155|7.6|8.46|8.355|8.91|6.41|6.66|6.81|6.61|7.035|4.7125|4.61|4.6925|5.325|6.39|5.67|5.21|4.8|5.24|4.18|3.65|3.88|4.61|4.93|5.1|5.45|5.85|5.596|6.06|5.9|7.9|10.155|
2025-07-04 07:42:19|pink_usa_0829|SEKEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.175|6.6|6.7|7.125|5.925|7.15|7.025|5.675|5.225|7.225||3.975|3.765|3.425|3.625|3.595|3.925|3.94|3.465|3.615|4.375|3.76|4.1|3.15|3.24|3.515|2.605|1.61|2|2.545|3.55|3.915|6.58|7.27|10.5166|12.185|10.69|9.795|8.85|7.925|7.83|8.59|7.97|9.27|10.435|11.005|11.11|12.54|11.822|9.055|8.68|8.63|6.88|7.515|7.77|7.22|7.56|5.08|5.714|5.984|7.51|8.27|8.8725|10.56|8.97|7.6|7.34|7.39|7.34|7.092|7.68|8.1|7.45|8.53|7.76|9.03|8.99|8.284|6.305|
2025-07-04 07:42:22|pink_usa_0830|IDKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.54|6.48|7.04|9.1|8.52|5.64|7.64|7.84|8.18|10.64|11.22|10.52|9.52|10.52|10.688|8.228|8.436|8.592|8.788|7.828|8.724|9.184|8.432|8.408|8.424|6.808|7.024|8.4|7.256|6.36|6.664|9.016|8.08|10.808|12.792|11.6|10.776|15.224|15.48|12.808|20.232|13.52|15.24|11.928|12|10.88|9.376|9.064|9.048|8.84|10.748|9.776|10.8|10.508|11.176|10.272|9.232|8.856|9.312|8.096|8.976|11.04|14|12.8024|14|12.29|16.85|12.24|
2025-07-04 07:42:24|pink_usa_0831|JPXGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|8.3|7.1|7.88|7.95|5.445|7.795|7.2|7.24|8.87|8.67|8.915|9.1|9.51|8.785|7.9375|8.92|7.97|8.26|8.75|8.614|11.54|13.92|12.67|12.08|11.1604|12.84|11.05|9.84|7.6|6.6|7.06|7.73|8.815|9.49|10.02|13.69|11.47|12.78|11.31|10.5|10.41|
2025-07-04 07:42:27|pink_usa_0832|OSCUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|2.125|1.7|2.2|2.25|2.425|2.6275|2.425|2.425|2.65|2.25|1.975|2.175|2.8026|2.75|2.8625|2.1388|2.5925|3.825|4.9825|5.3525|7.0075|5.675|6.075|6.1075|6.2875|6.98|7.9125|7.3375|7.725|8|7.05|8|7.899|7.07|8.825|8.8025|8.6412|8.8562|9.78|8.92|8.625|9.075|7.97|8.295|9.325|8.1302|9.1985|13.19|12.13|11.845|11.315|13.765|11.405|9.665|7.7925|7.2575|7.0825|7.79|9.265|9.1175|10.8|14|11.91|12.625|11.66|11.45|11.8475|
2025-07-04 07:42:30|pink_usa_0833|ZNKKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3083|11.1278|10.6917|11.6692|9.8722|7.1429|9.3498|9.3158|9.6015|10.9248|7.2632|9.7368|9.9248|11.5038|11.6541|10.8647|11.8571|10.9511|10.1353|7.9023|8.2707|9.2105|9.5564|8.6692|8.4211|9.2932|8.8872|9.2432|9.7744|8.6466|10.2782|10.58|
2025-07-04 07:42:32|pink_usa_0834|HKUOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75||23.2|24.6|26.56|29.47|35.29|32.65|33.5|33.575|26.08|17.93|13.73|19.11|23.1415|22.42|19.65|14.815|18.2|16.2|17.21|16.23|14.35|15.895|
2025-07-04 07:42:35|pink_usa_0835|NCBDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0767|8|9.8333|10|7.5467|8.6667|11.2967|14.6367|12.0333|11.6667|12.6667|13.0267|12.8633|11.8767|10.902|10.1833|10.9033|11.55|10.395|9.83|9.36|9.63|12.11|11.95|17.16|17.91|
2025-07-04 07:42:37|pink_usa_0836|SMMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|7.79|5.99|7.255|6.4|6.1625|8.02|6.99|7.525|7.345|7.595|5.575|6.215|5.295|4.915|6.785|6.395|7.035|6.5375|8.175|11.2|10.34|9.3126|8.59|6.52|7.23|7.2|7.93|8.2|4.97|6.78|7.83|11.125|11.18|10|9.44|9.5|12.75|7.88|7.04|8.685|9.672|7.91|7.505|7.37|7.26|7.75|7.3|5.62|5.71|5.68|
2025-07-04 07:42:40|pink_usa_0837|AJINY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|5.65|6.2375|5.65|5.9|5.55|5.3|5.575|4.8|4.1|5.0125|5.5314|5.025|5.05|5.025|4.6726|5.75|5.925|5.7|5.6325|5.75|6.2|5.4875|5.31|5.2|5.3875|5.325||6.325|6.0125|5.6875|6.25|5.9|5.677|4.7225|4.7255|5.225|3.5|3.8591|5.1375|4.6371|5.067|4.6195|5.04|5.125|5.2705|6.08|5.734|5.9315|6.0365|7.0375|7.85|6.915|7.295|7.57|6.525|7.18|7.035|8|8.455|9.255|11.39|10.7875|10.36|11.51|11.995|11.795|11.385|10.2|10.125|11.1975|9.6225|9.3|9.215|9.55|8.77|8.7625|8.01|8.635|9.535|8.2378|9.6|8.455|10.1|11.295|10.575|12.62|14.725|15.405|14.57|10.97|13.515|16.59|17.395|19.97|19.445|18.805|18.54|17.46|19.325|20.5|20.235|25.1|
2025-07-04 07:42:43|pink_usa_0838|JTEKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|32.14|41.43|51.12|44.03|49.71|50.18|51.39|46.8|59.07|40.77|50.45|39.45|32.53|42.83|50.4244|52|48.13|41.98|50.92|43.26|46.92|39.2|34.37|36.54|34.54|36.1|38.31|19.93|23.3|24.95|23.32|31.82|28.31|27.76|26.94|22.44|24.29|19.71|22.165|22.03|26.7155||28.035|25.15|22.226|20.9915|19.1|21.332|24|
2025-07-04 07:42:46|pink_usa_0839|EPWDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7966|28.85|33.4711|31.2257|32|31.5|26.6|24|24.5|24.5|27.5|27.5|23.08|26|25.11|25.11|25.11|25.11|25.11|25.11|25.11|33.23|37.79|34.34|34.34|35.26|30.48|24.4|25.78|23.75|22.89|26.39|26.72|25.61|25.59|26.4|27|27|27|27|22.42|22.42|22.42|18.21|14.87|12.849|16.35|15.15|14.5|12.545|16|15.94|14.65|15.01|15.83|15.83|15.2|15.17|15.17|15.17|15.17|15.17|15.17|15.39|
2025-07-04 07:42:48|pink_usa_0840|EBCOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|7.6|7|7.3|6.65|6.65|4.775|4.1|3.05|2.925|3.2125|3.2|3.2|1.5|1.4125|1.9688|2|2.4|2.1375|2.265|2.265|2.45|1.995|2.025|2.6|2.718|2.075||1.8875|2.725|2.35|2.185|1.89|1.525|1.6175|1.2775|1.0725|1.158|1.57|2.3175|2.24|2.5375|1.9905|2.2725|2.4302|2.5025|2.977|2.035|1.7025|1.8855|1.838|2.084|2.0225|2.0605|2.5535|2.7525|3.102|3.0425|3.038|3.099|2.1105|2.2535|2.4475|1.9185|2.4715|2.187|2.6715|2.6025|2.812|3.168|2.8|3.258|3.738|3.51|3.0074|3.358|2.082|2.86|2.75|2.604|3.1|2.036|2.366|2.74|3.104|4.076|4.926|5.09|5.434|5.506|3.86|3.268|3.782|4.554|5.06|4.724|5.864|9.0476|7.584|8.3|8.23|7.74|7.696|
2025-07-04 07:42:52|pink_usa_0841|JSGRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|38.85|39.15|43.18|52.15|48.55|54.38|36.2|42.06|38.81|47.36|44.59|41.3|47.91|43.05|54.48|52.34|54.21|42.68|43.04|47.52|40.11|40.427|45.01|41.35|35.82|43.71|45.56|53.16|49.76|53.32|52.41|44.56|40.63|39.19|22.59|27.72|27.52|36.6999|35.41|18.8|30.65|40.05|42.36|56.28|53.88|57.03|53.08|38.2|36.48|29.14|30.44|33.29|26.71|24.38|23.66|24.97|20.62|24.7327|21.56|23.13|20.35|
2025-07-04 07:42:55|pink_usa_0842|KNBWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||12|11.225|10.875|10.7|10.65|11.95|12.25|12.4|11.225|9.85|8.15|10.4|8.3|7.338|8.825|9.55|7.9|12.375|11.475|11.875|11.725|10.775|12.275|12.725|10.4|8.925|9.3125|8.45|7.45|7|6.895|7|5.95|6.01|7.32|6.96|7.62|8.59|10.6|10.01|8.72|9.9|9.8|9.71|11.07|11.61|13.54|15.34|13.65|15.55|14.3|14.9|13.06|14.4|18.81|15.05|13.35|13.15|10.54|13.85|15.34|16.09|14.85|12.58|14.28|14.09|13.2|14|12.96|12|13|11.77|13.31|11.73|16.05|15.77|14.68|14.4|13.85|14.46|13.225|12.4|13.09|13.71|13.2|13.56|13.97|16.8|16.63|16.29|18.98|20.43|23.63|25.255|26.81|26.745|25.685|20.78|24.09|21.32|21.25|21.82|19.51|21.22|18.85|23.8|19.39|19.56|18.71|16.16|14.98|15.83|15.47|15.22|15.73|14.55|14|14.61|13.8915|12.88|15.26|12.98|13.93|14.02|
2025-07-04 07:42:59|pink_usa_0843|TKFOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4||13.77|13.66|||10.9|12.51|13.66||11.81|8.78|||11.17|11.17|11.01|12.35|10.27|10.57|||12.73|12.73|||12.73|12.73|12.73|12.73|12.73|
2025-07-04 07:43:01|pink_usa_0844|TTUUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|||4.3|4.95|4.095|5.3|6.05|6.6|6.1|5.719|5.44|5.4|5.19|5.04|4.89|5.765|6.545|6.18|8.13|7.065|6.92|6.115|6.75|6.77|
2025-07-04 07:43:04|pink_usa_0845|ATEYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55|7.125|9.625|7.825|5.225|5.69|5.215|5.6|7.925|9.82|9.59|8.395|7.995|10.725|9.625|9.24|9.965|12|14.175|11.725|12.56|14.165|11.5325|10.9325|8.3225|7.21|5.945|5.64|5.315|3.77|3.88|4.3125|6.85|6.4475|6.27|5.565|5.045|5.597|4.3775|4.5025|2.675|2.47|3.9075|3.88|3.375|3.6275|3.835|4.19|3.195|3.0275|2.4775|3.12|3.225|3.21|3.16|2.6775|1.7525|2.1175|2.315|2.7975|3.284|3.6125|4.505|4.7|4.685|4.6875|5.3475|5.1975|5.3725|4.905|5.6125|6.3637|10.9575|14.365|9.845|14.2175|12.146|17.55|22|22.675|23.7987|23.6|19.645|13.675|12.1775|17.2225|22.6325|34.3675|27.6025|33.7|44.54|36|46.66|55.49|45.23|75.386|
2025-07-04 07:43:07|pink_usa_0846|BSEFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:08|pink_usa_0847|TINLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.8765|15.5|16.775|1.35|18.5|20.5|22.0565|22.0565|22.0565|32.75|32.75|31||31|28.75|27.175|24.8|20.625|20.875|16.975|14.875|13.375|10.85|15.725|15.735|16.715|16.48|15.88|16.215|20.91|21.84|23.12|17.735|15.3|16.745|15.325|12|12.12|11.605|10.63|11.825|10.865|12.095|12.335|11.995|12.98|16.99|19.12|15.815|17.365|17.34|17.13|19.325|20.06|19.276|19.43|20.25|22.339|19.2|18.385|19.14|15.29|17.11|17.03|18.6|18.83|14.02|16.29|16.05|17.74|18.45|15.15|15.13|12.13|11.07|10.14|9.9|9.91|10.29|9.6875|10.86|8.9225|8.94|8.34|9.67|8.5|8.4085|7.715|
2025-07-04 07:43:11|pink_usa_0848|SGAMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|2.53|2.23|3.07|3.21|3.07|3.02|3.54|3.8|4.72|4.34|4.8|5.62|5.39|5.06|5.07|4.76|4.38|5.03|6.19|7.25|6.44|5.489|5|4.005|3.235|3.68|3.44|2.44|2.3|2.71|2.88|3.55|3.73|3.635|3.32|3.42|3.02|3.914|4.35|3.72|3.3|2.905|2.96|3.46|3.695|3.08|3.06|3.1|3.94|4.15|3.26|3.53|4.05|4.44|3.74|3.35|3.56|4.58|5.14|4.71|3.42|3.14|3.74|4.98|4.271|4.8282|6.09|
2025-07-04 07:43:14|pink_usa_0849|MKTAY|price|0.12009237875289|1.801|2.4231|2.243|2.1121|1.9811|1.539|1.8828|1.8514|1.6549|1.6668|1.9585|2.5003|3.1164|2.7384|3.161|3.1691|3.2035|3.9535|3.9785|6.7507|6.4538|6.0006|4.988|5.2943|5.9318|5.9537|7.2945|8.8625|7.925|10.1|6.6|6.925|7.125|8.0625|7.0625|7.875|7.6875|7.0625|6.1875|7.4375|8.8125|8.3125|8.25|9.75|10|9.875|9.25|7.375|7.875|8|7.5|7.4375|8.0625|7.8125|6.875|6.5|6.9375|7.5625|7|5.375|5.5625|6|5.2188|5.625|5.2813|6|4.7188|4.5|4.25|3.875|3.75|3.1563|3.135|2.9|2.875|3.3|3.275|3.2095|3.175|3.45|3.615|4.125|4.92|6.385|6.775|7.175|6.89|9.2|9.5|10.565|11.475|15.28|15.155|16.5|14.75|18.62|19.025|22.785|24.033|15.68|17.435|17.01|9|11.51|11.615|12.485|17.04|16.575|15.5|14.0801|17.355|23.44|23.4|23.525|18.68|20.1301|18.91|16.845|20.5|22.115|30.085|26.17|25.45|27.61|26.7|29.74|27.8|26.0425|25.1|27.835|28|31.0025|31.415|35|34.735|35.02|35.79|39.01|42.126|49.564|44.835|44.74|34.5856|34.765|36.05|32.32|33.69|30.0885|32.3525|39.5|45.72|43|45.12|52.14|46.32|32.1175|29.68|24.37|18.25|24.84|28.12|30.08|26.62|28.34|28.89|32.5|32.67|33.2025|29.46|31.93|
2025-07-04 07:43:20|pink_usa_0850|KNCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|21|18.89|20.562|23.37|20.362|19.47|20.3|16.85|16.6|13.8|14.7|17.35|15.64|15.95|14.88|15.45|14.77|16.96|19.59|19.22|19.45|22.55|22.967|20.35|25.1|20.729|19.76|17.435|15.88|16.75|19.53|18.25|15.96|16.39|18.989|17.02|18.56|20.8|17.61|19.66|18.74|14.405|12.82|8.67|7.35|5.66|7.34|10.788|11.59|10.8492|9.08|8.45|6.7075|6.37|7.78|8.186|6.585|6.455|5.71|6.798|5.48|5.62|8.55|6.65|5.72|
2025-07-04 07:43:23|pink_usa_0851|MNBEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:24|pink_usa_0852|YKLTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.045|11.57|12.805|12.755|12.685|13.19|13.155|16.375||13.205|12.345|11.615|12.15|||17.42|17.75|19.71|19.43|17.45|16.865|18.84|18.365|16.61|14.865|14.075|13.47|12.51|17.4|13.365|12.32|12.95|14.4213|13.265|12.89|13.8063|14.2188|13.915|16.055|17.6925|15.745|12.6463|10.6025|9.88|8.97|12.21|8.93|11.17|9.55|
2025-07-04 07:43:27|pink_usa_0853|THKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|5.15|6.66|7.27|9.69|9.15|10.97|11.44|9.37|11.35|11.95|11.88|8.73|9.96|10.43|9.76|7.94|8.76|9.76|11.23|11.32|11.94|10.79|12.22|12.64|12.1|12.755|10.995|7.77|9.04|9.13|8.82|9.8|11.32|13|14.255|16.81|18.5025|20.775|15.15|13.77|9.31|12.36|11.134|12.92|13.481|8.76|12.3|12.476|16.18|16.76|15.15|12.03|12.19|11.1|9.57|9.06|9.1304|11.19|10.22|9.27|9.39|11.17|9.01|8.4605|11.35|12.94|13.37|
2025-07-04 07:43:30|pink_usa_0854|FELTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2922|3.5125|3.5031||2.6219||4.1937|4.1375|4.8094||5.7031|5.5703|6.2031|5.3328|5.4359|5.4125|4.4781|5.725|4.35|4.9516|6.4734|6.5216|7.4797|6.7438|6.9688|9.4891|8.6859|9.6094|10.3125|7.1825|6.96|8.4025|7.68|7.84|5.48|6.81|8.08|8.98|10.66|12.08|11.76|13.89|13.05|10.39|9.64|9.7|9.6025|10.98|11.59|10.7075|16.8625|14.054|15.328|13.56|10.85|11|
2025-07-04 07:43:33|pink_usa_0855|KYSEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.19|10.96|9.5|9.19|11.42|11.1||10.59|10.01||11.47|10.68||11.18||11.65|11.33|12.1|12.087|12.13|9.78|9.91|9.91|8.46||8.83|8.6|8.85|7.6|7.73|7.58|7.37|6.63|4.88||5.5|6.31||6.34|8.24|10.43|10.05|10.05|9|8.29|
2025-07-04 07:43:35|pink_usa_0856|RNECY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.52|4.58|4.12|4.76|4.41|4.31|3.24|2.97|3.39|2|2.2|1.73|1.29|2.18|2.2|3.12|3.5075|3.85|4.37|3.452|3.592|3.51|2.6535|3.04|3.12|3.05|3.01|4.2|5.315|4.5|5.27|5.63|5|4.97|3.33|2.01|2.28|2.376|3.25|3.47|1.83|2.87|3.595|4.945|5.41|5.26|6.22|6.01|5.71|4.86|4.22|4.53|6.74|9.365|7.482|8.72|8.76|9.6075|6.99|6.42|7.64|6.14|
2025-07-04 07:43:39|pink_usa_0857|TOSCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3392|2.85|3.05||2|||3.69||3.97|3.97||4.1|5.24|5.48|5.5|4.86|3.5|3.5|||7.15|9.05|11.98|11.7|22.94|20.21|16.1|15.2|12.4|12.4|||14.511|14.511||16.85||21|17.52|18.02|15.236|15.32|13.49|11.44|11.85|11.85|11.988|13.28|12.58|13.56|13.71|12.4|12.9|13.55|13.55|
2025-07-04 07:43:42|pink_usa_0858|TKGSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|9.25|8.875|9.8814|9.8875|11.1625|11.465|11.3|10.865|11.3875|11.45|11.51|11.3625|11.825|12.0075|13.7331|12.175|13.05|13.25|13.5687|12.155|12.5938|14.2688|14.0875|13.3375|15.7625|14.0563|12.1125|11.3063|11.6625|10.4125|11.6406|11.8187|11.725|13.3187|12.7937|11.51|13.041|13.7|12.22|12.34|13.54|12.02|12.88|12.417|11.53|12.04|11.79|10.99|11.3325|9.5|9.62|9.11|9.4|9.37|8.545|9.71|9.58|11.09|11.309|12|11.4|11.05|11.24|13.5|16.19|16.35|
2025-07-04 07:43:45|pink_usa_0859|TSUKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|23.25|20|20.9|25.9|25.2|27.105|23.692|21.539|16.5|22.3|23.325|24.28|23.1|23.04|15.43|21|25|23.7|32|30|28.8|31.5|29.83|30.9|30.5|35|32.905|32.905|35.387|35.139|45|40|35.925|36.474|37.413|39.804|40.996|36.731|33.625|36.263|31.428|36.84|40.25|40.1475|42.535|43.03|49.349|52.65|47.45|44.62|40.58|49.54|44.15|38.31|37.56|40.193|38.02|42.04|46.27|40.88|53.56|62.07|60.06|68.18|70.59|72.18|66.2752|
2025-07-04 07:43:47|pink_usa_0860|KNAMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0478|17.0478||18.05||17.25|18.4|18.4|18.0695|19.36|35.49|27.75|||23.18|20.19|24.55|24.55|||24.57|23.82|18.2|18.45|||22.3492|24.78|26.89|41.9|||46.86|58.19||51.71|53.0207|46.39|40.63|41.91|45.53|41.86||41.08|29.6|37.05|42|58.005|65.6|61.86|59.33|49.358|59.61|55.02|54.33|44.3|46.32|54.88|56.21|50.84|63.85|61.77|61.77|61.77|61.77|135.23|
2025-07-04 07:43:50|pink_usa_0861|KNMCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:57|pink_usa_0862|MIXIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.5|61|78.15|53.5|37.5|36.75|44.93|33.34|32.21|36.87|41.84|36.43|41.52|47.35|62.97|50.12|45.77|37.68|27.35|24.14|22.132|24.75|20.4|19.4725|17.43|12.16|16.55|27.33|27.37|25.19|26.37|24.64|19.17|18.01|16.52|16.52|16.52|19.51|21.325|18.09|18.09|16.96|16.96|16.92|16.92|23|26.18|
2025-07-04 07:44:01|pink_usa_0863|STAEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.93||20.71|24.67|28.45|33.17|31.9575|27.99|25.35|26.17|23.11|16.1|17.19|16.79|16.79|16.79|16|17.92|18.28|18.28|16.98|16.99|16.99|20.2|
2025-07-04 07:44:03|pink_usa_0864|CCOJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|8.35|8.75|8.89|9.01|9.2|8.33|8.53|8.59|7.64|7.82|8.81|9.03|9.96|11.29|8.87|8.56|7.59||8.32|8.69|9.69|10.86|11.23|13.24|13.95|13.65|15.94|15.38|16.59|19.2631|19.76|20.26|13.46|14.605|12.5|12.6025|11.34|12.71|10.26|9.6|8.42|7.58|9.16|7.845|7.3715|6.04|5.98|5.88|4.855|5.445|5.289|5.29|6.8562|7.06|7.5665|6.25|7.06|7.86|8.022|7.68|
2025-07-04 07:44:07|pink_usa_0865|SQNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|31.5|16.3|23.85|25.6|21.45|20.45|18.35|22.5|17.05|17.9|17.81|18.67|19.6|21|16.0321|15.54|12.78|11.49|11.97|15.9|17.63|19.1|17.2195|21.18|20.95|20.55|22.9564|24.59|24.4599|26.51|30.78|34.4|25.21|29|33.76|36.39|48.19|44.75|49.36|41.58|26.74|35.165|31.28|45.312|49.98|45.8275|50.68|66.51|59.78|57.21|49.55|54.15|53.64|46.225|44.75|43.915|45.3|47.99|47.94|35|36.12|38.8|30.125|38.575|40.795|46.13|75|
2025-07-04 07:44:09|pink_usa_0866|NRILY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4821|4.0634|5.9229|6.3361|6.281|6.3154|5.9504|5.2273|5.9628|5.9435|5.4105|6.1818|6.1708|6.7066|5.8953|5.792|5.6433|6.4366|8.6226|8.9614|8.6777|8.2424|8.7039|9.1488|8.4256|10.4545|10.8595|10.584|11.9152|10.5697|11.0909|10.0727|10.4848|12.32|12.8|12.12|15.7067|15.5467|15.8|14.2|13.5733|14.5733|16.2|19.95|21.2125|19.59|26.1|29.5875|36.23|30.58|32.305|40.855|44.08|32.24|26.98|24.5315|23.8|22.74|27.42|27.394|28.9775|28.2243|28.31|36.5|29.65|32.89|39.93|
2025-07-04 07:44:12|pink_usa_0867|NGKSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|10.1|8.25|9||11.63|10.46|10.99|12.28|12.5325|14.155|14.45|10.15|10.1|9.0085|9.51|9.69|7.72|6.75|8.41|8.415|8.666|7.62|8.36|8.69|8.315|9.525|9.82|9.85|10.27|9.75|11.75|11.03|15.545|14.91|14.34|15.4494|14.62|17.24|
2025-07-04 07:44:15|pink_usa_0868|CSIOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.96|68.05|87.08|89.84|72.5|78.15|72.5|71.21|80.45|89.51|71.47|62.02|60.23|70.83|60.35|75.24|86.8|80.5|87.71|92.48|121.35|112.5|145.19|160.36|157.82|191.075|200.16|186.05|235.74|199.955|142.433|142.94|140.55|144|154.49|138.68|144.25|153.88|161.55|165|116.1|130.73|123.5|147.04|199.985|127.63|170.57|158.75|169.77|192.842|172.7|168.78|128.7|121.24|93.8|94.4|99.77|96.85|81.4|89.55|84.02|84.05|74|83.3|78.8|87.1|73.23|
2025-07-04 07:44:17|pink_usa_0869|DCMYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:18|pink_usa_0870|NTDMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:19|pink_usa_0871|TOTDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|10.71|9.3|8.75|8||9.2|11.4|16.2|16.55|22.5|20.7|17.37|17.45|17.9|15.96|16.26|17.2|17|17.55||19.79|20.02|17.2|14.15|15.722|18.19|14|14.618|12.07|9.97|14.24|13.11|12.39|13.41|13.97|13.872|14.256|16.514|14.514|17.12|15.25|15.164|13.864|14.38|14.65|17.93|21.45|27.12|30.61|27.28|26.08|22.72|23.434|28.715|35.45|30|33.765|31.1|40.85|37.73|39.59|39.06|38.25|39.91|55.77|50.65|52.34|42|33.65|42.33|38.95|37.86|42.84|35.16|40.21|46.68|56.49|62.5|55.95|46.64|45.73|41.92|31.62|34.11|34.606|34.03|30.69|26|25.35|27.96|23.02|37.33|24.31|25.52|24.44|
2025-07-04 07:44:23|pink_usa_0872|DIFTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.31|23.039|28.65|29.47|28.51|27.9|26|25.13|29.25|35.48|40.565|40.99|36.74|37|40.13|45.85|51.4|43.15|41.72|33.55|33.485|35.97|31.76|32.88|30.81|24.13|23.488|22.3104|23.05|29.46|27.23|29.83|28.28|26.74|21.35|23.5|25|24.68|24.25|27.05|27.4|29.433|25.4815|31.5885|27.898|25.7|26.92|
2025-07-04 07:44:26|pink_usa_0873|DITTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5|||137|147||138.6555||161||203.5|167.3|165.75|137.62||122.5|122.5|131|124.1|93.9734|93|90|91|113|110.1|120.9|114.904|108|82.96|98|101.5|99.5|104.52|108|103.61|119.09|98.18|125|117.73|104|104.86|
2025-07-04 07:44:29|pink_usa_0874|OJIPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|46.8|37.75|37.75|48.45|42|43.35|4.7|47.25|45.75|45.95|46.5|51.8|48.35|49|33.35|31.55|31.95|34.17|39.03|42.3|48.84|45.01|41.13|37.7|36.12|41.14|43.68|43.1|40.11|40.75|38.14|40.42|41.58|47.38|51.0725||63.21|63.83|63.15|73.22|52.94|61.82|55.91|46.28|56.04|56.44|49.43|47.25|57.71|64.24|57.37|55.59|49.63|46.835|44|37.74|39.46|40.34|39|40.82|36.35|40.63|41.29|41.35|33.963|41.985|48.44|
2025-07-04 07:44:31|pink_usa_0875|CYAGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|4.625|6.0125|7.1125|5.5362|4.975|5.325|5.435|6.5125|7.46|5.9763|7.545|7.79|7.785|9.6925|13|13.375|13.8438|11.3038|10.18|9.4875|10.1125|8.575|9.7869|11.8812|13.67|16.6475|17.225|22.3|18.12|17.337|12.74|9.9|9.904|9.12|8.58|7.393|6.188|5.83|7.045|5.78|7|7.12|7.9|8.0801|
2025-07-04 07:44:34|pink_usa_0876|SSDOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.5|13|16.25|11.5|11.375|9.875|9.5|8.7|9.35|10.25|13.4|11.4|12.8|10.5|10.75|11.5|12.2|12.1|12.8|12.9|14.5|13.35|12.7|14.4|18.7|17.15|18.9|19.55|21.1|20.4|21.2|21.98|24.15|25.94|21.55|22.75|20.41|14.51|16.23|17.3|20.29|21.52|21.8|23.02|21.12|18.06|17.94|18.87|17.85|17.3|15.05|13.96|13.85|13.99|15.1|17.19|15.74|17.65|18.34|16.675|14.51|18.18|21.67|22.05|21.16|22.97|25.72|26.875|24.65|26.8799|37.01|39.21|48.01|63|80.9|76|59.1|72.325|79.34|81.06|71.49|59.23|65.41|57.9|68.298|66.94|71.9|67.48|57.9|50.45|38.28|34.47|45.975|45.88|49.2|35.7|28.02|27.36|29.5|27.6|17.47|18.87|16.84|
2025-07-04 07:44:38|pink_usa_0877|JSCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:39|pink_usa_0878|OPHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0233|3.5677|4.372|4.8167|4.2993|5.8487|5.7987|5.3933|5.9|5.95|7.565|7.2667|7.6533|12.1167|13.9667|14.415|9.325|7.335|7.16|7.45|7.06|7.63|10.166|7.74|9.64|6.6201|6.46|5.83|6.22|7.55|7.4195|9.24|10.31|10.35|8.705|7.505|7.49|8.235|8.5|8.26|7.56|7.8|6.99|6.07|6.24|5.85|5.465|4.57|4.43|3.38|3.69|3.5|
2025-07-04 07:44:41|pink_usa_0879|YAMCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6833|3.0833|3.6167|4.2567|4.3833|3.7833|3.9667|3.6667|3.5|4.0833|3.5767|3.7133|3.5267|2.9267|3.4467|3.2667|3.2867|3.2467|3.3133|3.7767|4.5267|5.0467|4.18|5.5933|4.5867|4.9667|6|6.7133|7.2633|7.9267|10.4633|9.8433|10.37|10.1|9.3967|11.5267|12.1333|11.98|14.0667|17.5833|17.85|14.0633|16.7267|15.8067|14.6633|18.7233|13.6187|16.3767|16.0267|18.6333|18.67|18.74|21.0133|16.71|14.92|13.6667|11.8267|12.04|12.48|12.7066|9.7167|7.5067|7.17|7.7933|8.2867|7.07|8.05|6.765|
2025-07-04 07:44:44|pink_usa_0880|YOKEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.82|30.82|24.99|25.71|23.94|21.51|25.81|20.97|24.42|20.7|22.45|25.37|30.11|32.86|32.842|33.94|38.67|39.71|35.31|42.46|34|40.72|38.67|36.44|35.774|22.7285|31.59|32.83|37.77|38.12|30.4|35.32|39.08|35.9315|32.07|31.66|36.4|32.57|38.97|40.86|38|46.185|47.298|52.61|45.12|38.75|48.175|
2025-07-04 07:44:47|pink_usa_0881|KSANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|4.6|5.05|6.95|7.8|7.9|7.85|||10.3|8.86|8.96|9.04|9.04|9.7|10|10.75|10.7601|10.9|13.15|14.14|14.14|12.81|15.68|14.88|15.77|18.47|16.7|14|13.95||19.85|20.85|18.66|19.8089|||24.3822|25.55|20.99||18.55|19.11|20.89|19.51|||19.54|23.45|27.85|29.9|25.465|22.36|21.41|17.888|13.19|15.02|13.59|13.475|15.1285|16.84|15.7|16.09|16|17.55|17.55|14.65|14.65|
2025-07-04 07:44:50|pink_usa_0882|ITTOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:50|pink_usa_0883|GREZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|7.25|8.28|6.01|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|
2025-07-04 07:44:53|pink_usa_0884|SKSUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.09|55.9|73.01|80.05|93.35|||79.15|83.1|73.75|68.05|63.82|68.85|69.85|74.18|75.23|73.215|73|71.95|72.5|87.38|86.96|85.7904|
2025-07-04 07:44:55|pink_usa_0885|DACHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|8.3|9.9|9.52||7.6||7.75|7.75|7.1|7.1|6.1195|6.03|6.12|6.12|7.8|8.16|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|
2025-07-04 07:44:58|pink_usa_0886|IHICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4437|10.1687|10.2937|10.7422|12.75|12.8875|11.9437|11.9313|6.575|6.8563|4.975|5.9063|7.3063|6.3063|8.4375|8.575|8.9688|8.43|8.12|8.65|10.11|6.8|6|5.88|5.27|5.55|2.7|3.79|3.48|4.7736|5.15|6.07|5.835|4.946|6.095|6.6488|5.82|7.29|6.21|6.53|5.2|4.43|6.5|6.38|12.74|12.09|18.2|28.6|
2025-07-04 07:45:01|pink_usa_0887|SNPHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3933|14.1133|13.0467|14.2533|13.1333|15.3067|13.5293|15.1467|14.64|16.0533|15.3667|14.8533|18.3933|18.58|17.8933|25.0467|13.86|14.03|16.56|14.62|15.71|14.59|11.94|14.81|13.55|16.23|15.35|16.165|17.31|15.84|14.205|14.725|16.54|17.425|19.3|16.04|18.93|20.0665|15.82|14.48|13.83|14.82|12.35|10.835|7.63|6.66|8.24|8.57|8.43|9.43|9.612|9.75|10.33|12.655|9.88|9.655|11.64|
2025-07-04 07:45:04|pink_usa_0888|DSCSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1083|2.9983|3.8333|4.005|5.1133|5.4567|6.7783|7.5883|7.15|5.745|5.6733|3.9333|4.7321|4.9533|6.5|7.94|6.4933|8.0317|8.135|11.2583|10.7667|10.2833|9.9167|10.2667|9.2567|8.2083|7.6883|9.3967|11.24|15.1|17.76|24.33|35.95|38.25|25.33|27.205|21.08|26.46|
2025-07-04 07:45:07|pink_usa_0889|KSRYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|18.4|22.16|24|31.71|37.5|44.9|36.52|28.94|34.99|32.8|35.19|29.465|23.575|24.5|24.96|33.88|28.73|32.12|22.68|23.11|21.45|17.62|19.54|22.54|23.3786|20.02|14.81|14.79|10.75|13.1|12.872|9.0608|8.415|7.63|
2025-07-04 07:45:10|pink_usa_0890|SOHVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7725|6.735|7.5625|7.115|5.3475|4.18|5.6725|5.0725|4.9|6.085|5.92|5.5125|5.6175|6.9275|6.7825|8|7.8725|5.0175|5.3925|5.175|5.6225|6.4|7.8575||8.305|||9.35|8.16|8.03|8.2175|8.74|7.98|7.68|7.08|6.12|5.5|5.75|5.73|7.05|7.1|6.45|5.92|5.64|5.4|5.05|5.2|5.65|5.8|6.255|6|7.38|6.51|5.885|5.3|5.45|5.01|
2025-07-04 07:45:13|pink_usa_0891|JPSWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.625||19.625|30.25|36.75||32|41|55.375|34.6875|27.25|23|31.25|30|33.25|27||26.125|25|19.5|16.015|14.7625|16.0625|16.3525|13.29|14.4823|15.1625|13.36|14.75|14|13.225|11.075|10.4375|10.0375|8.975|10.9425|10.8875|7.925|8.6|8.5125|11.5875|11.325|8.1|8.2|7.95|11.7|15.35|16.37|14.18|11.9|8.914|9.04|8.264|8.81|9.83|4.82|7.1745|8.29|14.85|12.19|12.69|13.07|16.543|13.89|10.61|10.52|10|9.08|10.55|10.07|8.61|9.5|13.2902|15.3|19.45|20.25|27.795|
2025-07-04 07:45:18|pink_usa_0892|MTHRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.11|31.3|47.74|35.04|34.7|37.66|24.8|18.38|14.21|13.85|13.43|12.93|10.65|9.08|8.15|6.96|4.83|5|4.33|5.48|6.95|
2025-07-04 07:45:22|pink_usa_0893|HPHTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5875|4.7875|4.075|4.875|5.5|5.825|7.1125|7.25|7.7625|8.175|9.075|10.4625|10.3|8.8275|9.3125|8.35|8.6875|8.95|9.95|8.9375|9.2122|9.7|10.21|12.39|11.98|12.22|15.005|14.47|11.755|13.8825|14|14.72|15.135|13.57|14.865|15.3|15.79|16.505|19.225|21.35|19.81|16.3|18.535|18.6|18.62|21.01|21.95|22.225|23.92|29.5|29.585|30.582|32.2593|31.685|26.53|19.5525|19.885|24.7349|26.185|25.14|21|19.2|17.8834|14.15|12.2917|12.2|10|11.46|
2025-07-04 07:45:26|pink_usa_0894|THYCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3875|4.375|4|4.4375|3.8925|3.125|3.6|3.2875|2.9425|3.4225|4.625|5.15|4.425|4.8175|5.355|5.445|5.3725|6.9325|6.0425|8.125|10.48|9.315|8.925|10.08|9.765|8.0075|7.73|7.47|7.965|7.4875|6.1575|5.905|7.45|8.105|8.6425|8.68|9.3175|10.03|8.8|8.3|7.33|8.085|8.32|7.4|6.7|7.54|4.1135|5.895|6.74|6.15|6.46|5.5|5.88|4.9|4.105|3.805|3.462|3.87|4.61|4.81|4.54|4.18|5.6|5.6|5.2|5.66|6.185|5.9|
2025-07-04 07:45:30|pink_usa_0895|AMDWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.73|9.5|8.72|9.8|||10.94|10.57|9.06|7.99|7.72|7.09|7.09|9.88|10.71|9.77|9.77|10.98|10.32|9.46|9.65|9.65|
2025-07-04 07:45:32|pink_usa_0896|PORBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7|37.7|38.1|37.298|48.25|56.5|58.7|68.96|85.2|92.66|89.3|80.1|91.37|27.63|32.98|35.79|42.78|47.25|28.77|27.42|29.06|26.52|24.24|25.06|18.5973|17.71|17.885|20.42||||17.17|11.45|11.5813|10.3|13.45|13.45|15|15|15|15|9.5|9.95|9.95|9.95|9.95|
2025-07-04 07:45:35|pink_usa_0897|TKYMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|6.0781||4.7375|5.6406|3.8344|7.9031|10.325|10.2094||11.6563|12.44|16.14||15.85|13.9|13.17|12.07|12.58|11.22|13.3|8.57|11.75|11.73|11.62|12.45|10.145|10.384|8.07|7.24|6.22|6.645|6.82|7.39|8.35|7.88|8.275|8.71|9.09|9.48|8.3|9.52|9.9|
2025-07-04 07:45:38|pink_usa_0898|JTTRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|17.95|18.95|18.2|18.6|19.38|17.546|18.73|18.75|25.04|22.49|16.69|22.01|21.13|21.6|27.63|19|21.4445|22.2|30.5|23.87|23.555|24.61|20.67|22.51|19.65|20.44|23.35|24.17|23.67|22.85|21.46|19.942|17.051|17.79|17.255|14.825|14.88|
2025-07-04 07:45:41|pink_usa_0899|SUOPY|price|0.21897810218978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|31.5|26.5|||39.45|34|36|33.4|35.05|37.51|32.71|18.85|24.96|20.98|13.68|13.96|21.15|21.04|19.79|15.48|15.52|15.71||20.71|34.07|34.86|22.25|20.36|14.15|12.45|12.89|17.22|33.75|33.37|31.63|39.66|51.47|47.54|42.64|28.21|22.55|26.48|25.39|26.89|19.61|28.52|32.16|30.38|47|50.25|49.87|38.5|33.32|30.2|27.94|24.644|29.73|28.29|30.791|26.65|32.48|29.546|32.72|19.11|14.675|12.775|15.41|
2025-07-04 07:45:45|pink_usa_0900|SUMCF|price|0.21897810218978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|15.15|15.15|18.85|18.75|16.75|19.75|18.1|17.1|17.59|18.87|16.88|8.3|10.25|9.8|8.1|6.6|11.5|10.45||9.2|7.52|7.76||14.76|18.45|16.23|9.78|10.21|5.66|6.35|7.45|12.32|15.01|17.61|14.95|20|25.89|25.44|21.64|11.8|11.88|12.87|14.1348|16.58|9.4101|13.84|15.25|14.94|23.19|26|22.6|18.7|14.8101|14.75|12.66|12.1|13.81|14.88|15.21|12.72|15.512|14.954|15.54|9.36|7.636|6.9|8.394|
2025-07-04 07:45:49|pink_usa_0901|NIPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|21.48|23.82|22.83|20.38|18.91|22.11|22.98|24.08|27.04|31.18|32.52|29.01|22.32|22.32|||20.6|17.55|21.5|20.89||17.02|20.49|22.68|21.115||20.235|19.02|19.52|19.52||12.03|13.3|15.09||15.1||16.25|16.25|17|17|17|17|
2025-07-04 07:45:52|pink_usa_0902|TYTMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|13.38|15.96|13.71|11.57|11.61|12.025|12.23|||7.98|11.6|13.13|14.144|14.34|15.27||14.8695|15.31|13.818|15.91|13.6|13.6|12.27|12.505|12.505|12.505|16.705|16.65|16.43|16.43|17.55|
2025-07-04 07:45:54|pink_usa_0903|CCOEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0313|1.0375|1.1925|1.1262|1.1387|1.0782|0.9875|0.945|1.2063|1.2175|1.2688|1.54|1.5012|1.3713|1.5275|1.4925|1.23|1.5537|1.485|2.0101|2.98|2.9775|3.15|2.39|2.8375|2.415|3.22|3.49|4.0225|4.5225|7.0512|8|7.7|7.295|7.25|5.955|6.2925|5.965|6.42|7.88|8.85|9.581|9.085|8.045|9.755|9.39|11.77|10.91|12.8|17.1|
2025-07-04 07:45:57|pink_usa_0904|UHOIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|15.1|10.35|13.5|12.64|13|12.84|16.7785|20|19.625|15.18|12.248|11.05|12.22|12.37|13.6|12.225|12.38|13.58|12.6|14.228|13|14.63|12.02|
2025-07-04 07:45:59|pink_usa_0905|TYOYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.25|58.4|55.25|48.4|59.85|50.6|50.56|31.7|31.98|37.87|37.87|38.76|35.34|50.35|59.9|52.81|51.48|48.34|44.25|41.8|47|58.4|57.89|51.68|55.89|40.3335|34.625|40.04|46.71|52.7|65.5|71.47|66.5|70.41|106.57|112|59.16|77.21|70.72|83.9|123.62|91.1|124|114|165|189.716|194.75|283.49|237.4999|178|143.33|112.25|120.09|126.38|114.68|114.425|106.69|92.85|101.25|79.8526|55.93|63.3|64.14|
2025-07-04 07:46:02|pink_usa_0906|CLBEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|9.34|8.2|7.88|6.848|6.9|7.91|8.37|6.59|6.93|8.28|7.77|6.65|5.87|6.39|5.97|4.99|5.03|5.17|5.84|5.411|4.66|4.85|5.08|5.68|4.88|5.87|5.08|4.805|4.93|
2025-07-04 07:46:04|pink_usa_0907|CBCFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7125|14.1875|21.805||23.44||26.75|24.43|24.58|27.45||36.4||40.4|36.4|41.75|40.75|36.45|36.3|32.4|35.25|41.3|36.98|33.25|33.6|35.23|33|31|27.25|28.7|31.45|32.7|23.26|27.6|32.55|29.4|29||25.02|21.6|19.8|19.02|18.19|18.19|21.92|22.81|22.81|22.81|22.81|22.81|23|23|23|23|
2025-07-04 07:46:07|pink_usa_0908|SWPIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:46:08|pink_usa_0909|TOKUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.03|15.16|12.65|14.39|12.388|12.33|14.398|13.05||13.056|13.492|14.69|15.094|16.476|15.986|15.656|15.312|15.002|15.114|13.87|16.56|16.56|17.83|16.16|16.28|16.09|17.94||18.4075|14.83|12.02|12.739|11.97|13.24|14.345|14.565|13.78|13.21|11.6899|10.93|12.1|13.46|12.02|11.57|11.805|13.13|10.87|12|9.17|11.24|12.42|
2025-07-04 07:46:11|pink_usa_0910|FJTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|10.8|10.75|12.38|8.4|10.06|10.15|9.17|11.03||11.8|13.1|14.72|14.35|12.4|13.28|13.22|10.6|12.05||12.51||11.86|18.48|21.27|21.4|23.215|22.5|24.33|21.67|24.39|20.99|20.45|23.75|22.73|24.78|24.78|24.57|24.38|26.7|26.7|39.35|39.35|43.5|
2025-07-04 07:46:14|pink_usa_0911|ASCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.395|6.475|6.4525|6.605|6.375|5.18|4.6875|4.0625|5.1|4.97|4.1775|4.5125|3.8375|3.75|4.315|3.8775|3.5675|3.0825|3.4225|2.7407|4.2198|4.25|2.18|2.8125|3.3475|4.91|4.065|6.205|6.11|5.875|4.7675|4.47|3.8875|5.4338|6.5625|7.3952|8.7538|7.8632|11.8125|15.3775|20.5487|19.97|20.762|23.889|
2025-07-04 07:46:18|pink_usa_0912|UBEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:46:19|pink_usa_0913|MDNDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1||24.9|24.75|24.25|25.6|25.8|27.05|25.3|29|27.75|28.05|25.08|27.5|27|26.4||28.1|24.59|22.25|21.91|21.3|22.35|19.82|27|27.04|28.45|26.3|28.8|44|45.57|45.63|45.07|48.95|43.8|43.36|43.36|45.28|46.87|47.22|46.5|49.66|47.75|49.12|48|45.1|46.54|44.28|43.01|38.39|35.45|37.0468|41|40.46|37.68|40.48|45.99|39.59|46.0192|39|37.05|42.25|
2025-07-04 07:46:22|pink_usa_0914|SSMXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6667|5.71|6.9167|6.36|7.81|7.4533|9.77|10.7867|10.4967|9.86|9.7333|12.52|12.56|15.0833|17.995|19.67|17.6|21.82|20.9|22.97|23.9867|19.06|19.9467|20.1933|21.3|26.3533|28.9933|32.5533|29.42|15.1567|20.9867|21.64|22.49|22.72|22.5667|25.9067|30.9933|39.4467|35.4867|40.1|45.3433|44.7|23.8733|19.76|18.7|19.86|21.62|22.7333|17.24|18.2623|18.6467|15.945|20.09|18.65|19.062|17.16|
2025-07-04 07:46:25|pink_usa_0915|NPKYY|price|0.52127659574468||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|||8.76|16.02|9.18||9.62|11.12|11.5||7.98|8.8|8.36||9.06||8.91||8.91|8.87|8.99|8.46|8.46|8.46|
2025-07-04 07:46:27|pink_usa_0916|AIFLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.6|0.27|0.9|0.31|0.4|0.35|0.35|0.35|0.23|0.35|0.3|0.34|0.32|0.41|0.445|0.425|1.63|1.34|2.5|2.54|2.21|1.62|1.95|2.03|1.68|1.76|1.52|1.59|1.58|1.74|1.61|1.58|1.46|1.51|1.46|1.651|1.734|1.69|1.71||1.24|1.22|1.05|1.08|1.3|0.9753|1.24|1.3|1.33|1.4|1.65|1.62||1.42|1.21|1.5|1.4401|1.31|1.09||1.09|1.09|1.41|1.24|0.95|0.95|1.15|
2025-07-04 07:46:30|pink_usa_0917|MSUXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.7333|7.2833|||9.0833|9.0833|||8.8|8.8|10.65|12.36|13.1333|13.38|12|13.4|14.15|16.5|17.93|16.8|17.62|22.75|28.76|27.87|27.4|29.5|20|20|24.4|23.7982||26.15|26.1||28.25|34.62|||42.29|42.23|30.89|21.08|21.29|21.29|21.29|20.83|16.645|15.975|16.26|16.29|18.1|15.662|16.8|12.81|
2025-07-04 07:46:32|pink_usa_0918|YMDAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|68.33|37.25|54.4415|67.9519|61.5945|67.7|68.05|63.25|68.1|64|78.25|74.45|68.6|63.1|49.75|45.95|37.75|43.63|38.5002|29.8313|3.39|3.14|3.7|3.14|3.32|4.0794|4.249|3.97|4.39|5.03|5.052|5.07|5.51|5|5.08|5.4|5.75|5.64|5.145|||5.01|4.42|4.62|5.193|4.4|4.6317|5.42|4.8||||3.5|3.48||2.99|3.43|3.65|3.045|2.92|2.86|2.89|2.89|2.89|2.89|2.89|2.89|
2025-07-04 07:46:35|pink_usa_0919|NPPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.9|12.05|16.01|17.13|17.3|16.68|14.4|15.08|15.8|17.4|17.61|20.08|21.45|15.565|19.97|19.57|17.62|17.54|21.2|22.23||16.92|13.37|12.44|12.81|11.1|11.21|10.77|8.51|7.38|5|5.56|6.64|6.63|5.36|
2025-07-04 07:46:37|pink_usa_0920|KSPHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4271|25.8|25.99|28|25.9|27.5|31.5|28.6|27|23.24|23.8|28.5|21.1|23.92|22.6|22|21.1|19.5|21.55|19.4|21.1|20.77|17.04|18.395|18.81|18.81|18.81|20.89|22.88|19.322|21.479|25|23.85|27.13|
2025-07-04 07:46:40|pink_usa_0921|YORUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.45|15.1032|15.43|17.05|21.81|16.1699|16.172|12.765|13.84||15.48|||19.12|19.12|23.06|23.06|25|25|25|26.25|
2025-07-04 07:46:43|pink_usa_0922|KTWIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|24.5|19.5|31.25|33.25|32.75|27.05|27.5|27.75|31.15|27.2|29.05|26.75|26.06|24.666|22.35|21.65|21.721|21.79|20.86|21.34|20.69|21.02|23.32|22.25|20.828|24.05|24.45|21|20.66|23.11|22.67|22.63|21.33|24.905|26.74|28.98|32.49|31.556|29.25|27.97|25.11|24.98|23.856|27.35|28.57|22|27.7|33.06|38.99|45.05|47.62|54.2|45.53|38.29|36.17|38.31|42.6|43.85|40.75|37.5|37.78|42.29|41.74|43|33.05|32.38|38.2515|
2025-07-04 07:46:45|pink_usa_0923|IIJIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.625|64|97.1875|69.625|59|41.125|9.1563|10.375|7.15|5.2|5.98|5.5|3.261|4.101|2.38|1.85|4.36|7.09|4.1|4.63|3.88|2.64|4.87|3.73|7.6|9.41|11.15|9.56|7.9854|7.7199|8.54|9.9|8.37|7.95|9.98|7.99|9.16|5.79|2.94|2.61|3.84|5.75|4.52|5.45|7.27|6.62|6.92|7.38|9.5259|11.41|8.85|8.85|10.45|13.55|11.49|16.87|19.27|14.39|13.37|11.78|12.21|9.9505|10|8.23|8.72|8.82|9.9|10.45|10.19|9.4|7.45|9.01|9.01|9.24|9.11|10.15|10.032|10.09|11.39|10|9.29|11.37|13.35|16.2|17.25|23.007|19.75|23.31|30.74|35.58|40.62|34.1|35.36|22.51|36.0301|41.595|39.45|32.74|40|38.7|27.75|42.31|36.39|32.9|39.355|
2025-07-04 07:46:49|pink_usa_0924|JPRRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1105|||1105|1105|817.5|817.5|817.5|817.5|817.5|1000|1000|1000|1103.0171|1103.0171|708.75|714.25|714.25|808.95|975|975|975|975|975|975|975|975|975|975|975|975|975|975|975|975|580.25|
2025-07-04 07:46:52|pink_usa_0925|MMSMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|4.492|5.48|4|3.732|3.428|3.688|4.264|5.128|6.9|7.244|10.148|11.54|8.36|8.53|5.86|4|5.06|4.8|4.68|5.18|3.39|4.22|4.914|7.34|6.92|5.65|5.85|5.395|5.675|4.64|4.15|4.4001|4.76|4.61|5.13|5.965|6.1289|6.33|6.7515|5.55|5.995|6.57|
2025-07-04 07:46:55|pink_usa_0926|JVCZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.27|10.42|10.03|12.42||9.98|10.84|11.1025|9.03|10.78|11.16|10.371|||15.55|13.72|11.85|11.37|9.93|10.09|9.16|11.81|9.92|||5.77|6.15|7.7||7.635||5.73|5.3|7.89|10.64|12.35|14.9|18.25|17.24||17.24|35.02|33.01|46.62|46.62|
2025-07-04 07:46:57|pink_usa_0927|TSSJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.386|19.19||16.794|16.9|||21.3847||15.816|15.81||15.81|15.81|15.81|15.81|15.81|15.81|15.81|12.5|12.5|12.5|12.5|12.5|
2025-07-04 07:46:59|pink_usa_0928|NHNKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|10.155|9.95|11.305||13.375|12.925|12.25|9.1|11.25|12.25|13.91|11.96|10.53|11.25|11.92|10.965|11.84|14.08|14.08|15.44|15.68|14.49|13.58|15|14.11|19.73|17.62|15.79|18.055|15.15|14.31|16.945|14.2|12.39|10.585|10.355|11.98|13.6323|13.2|12.3|15.55|13.53|13.9825|15.25|13.14|13.7625|11.68|
2025-07-04 07:47:02|pink_usa_0929|MAURY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|11.47|10.9|14.02|14.25|12.03|14.39|14.55|15.33|16.17|12.49|14.07|14.52|15.47|16.49|13.53|14.49|14.82|21.34|18.55|18.64|19.68|17.24|18.48|16.19|18.01|22.45|25.42|25.19|30.6|28.55|27.3|26.82|31.02|28.18|31.14|28.33|35.19|39.48|42.19|49.95|37.775|40.37|41.81|42.63|47.995|34.66|37.2|37.46|34.66|40.89|38.565|38.465|38.14|38.14|34.82|34.7|33.5|30.68|34.1|34.31|34.27|33.41|27.8718|31.83|33.697|33.36|40.1655|
2025-07-04 07:47:05|pink_usa_0930|FUAIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:47:06|pink_usa_0931|KIKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0453|6.256|||10.1133|11.0893|13.652|11.944|11.6307|13.2733|13.4253|14.6667|13.0133|13.1547|12.256|12.36|13.176|16|16.32|19.52|22.4|23|19.48|17.36|18.64|20.464|13.82|20.528|21.216|25.476|29.248|26.272|32.256|31.0096|23.8|20.168|25.6|21.864|20.04|22.392|22.96|25.04|25.664|23.31|22|22|16.83|18.425|
2025-07-04 07:47:08|pink_usa_0932|TOPCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|5.68|5.09||4.8|4.55|||5.6|||9.6|15.64|14.75|14.55|21.97|22.72|21.66|24.71|21.432|12.84|17.27|13.18|9.88|13.62|15.41|18.11|17.08|16.78|21.44|18.86|16.84|18.06|11.98|12.5|12.25|13.1|12.9|7.64|8|8.91|12.09|12.84|15.15|17.75|14.49|13.158|13.45|11.71|11.33|13.14|14.25|11.795|10.22|11.88|11.15|9.625|17.82|19.15|22.3836|
2025-07-04 07:47:11|pink_usa_0933|AKBIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.53|||4.52|4.44|4.4|4.4|4.32|4.42|4.85|4.28|3.38|3.42|2.88|3.01|2.577|2.5501|2.23|2.55|2.55|3.03|3.19|3.21|||2.94||1.84|1.1275|1.09|1.81|2.17|1.92|2.12|1.62|1.46|1.46|1.6|2.12|1.78|1.19|1.19|1.19|1.08|1.08|1.08|0.94|0.94|0.7121|0.8385|0.8385|0.77|0.77|0.71|
2025-07-04 07:47:14|pink_usa_0934|SRTTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4333|5.6|6.15|7.9332|6.2|4.7|6.5333|8.9167|7.9625|9.3833|11.8333|12.5833|10.6167|9.1258|5.7738|6.7833|8.1083|7.5667|7.1167|6.1792|7.3335|8.3667|8.3|11.5|10.45|9.3667|10.1355|
2025-07-04 07:47:17|pink_usa_0935|SATLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5611|3.7389|4.9867|4.8256|5.53|4.7433|6.9333|8.8733|10.6333|10.5433|8.7426|12.7433|10.0933|6.4767|6.0667|5.9767|7.67|6.48|3.7133|7.3767|9.32|8.43|9.9867|11.1033|13.3233|10.5183|9.11|5.905|7.035|8.3397|7.9566|7|6.4833|7.49|8.7883|8.4|11.3333|10.4667|9.7167|10.8|
2025-07-04 07:47:19|pink_usa_0936|NCHEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.63|||13||12.3||||9.56|||9.79|9.79|11.29|11.54|12.81||12.81|12.1|12.1|12.1|12.1|
2025-07-04 07:47:22|pink_usa_0937|YASKY|price|0.94594594594595||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|24.06|24.21|26.15|26.95|24.08|27.1|24.26|29.43|28.8|24.09|23.79|22.91|24.727|27.23|31.27|41.32|37.52|53.0999|68.2|86.985|84.3|65.725|55.765|62.84|74.105|66.9|80.5|54.3|64.215|71.0425|79.965|100.2|94.45|99.845|87.38|81|69.01|64.26|55.29|85.415|82.62|91.35|68.21|84.7438|81.42|67.54|55.65|51.48|41.24|44.725|
2025-07-04 07:47:26|pink_usa_0938|RYBIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.77|14|18|10.8|10|11.81|12.3|11.61|13.95|11.78|9.5|8.56|8.239|8.97|8.472|8.85|13.568|20.99|18.75|18.127|14.675|13.5425|14.37|15.9|15|
2025-07-04 07:47:28|pink_usa_0939|TCCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.2467|4.1633|2.6967|3.9067|3.53|3.9158|4.7633|3.2474|3.82|4.2942|5.6833|5.46|4.7733|6.2|6.56|5.43|4.02|4.05|5.4|5.57|4.429|4.31|5.15|4.03|3.335|4.005|3.7715|4.34|5.7635|
2025-07-04 07:47:30|pink_usa_0940|TXHPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.25|10.4867|12.6467|10.2967|12.5767|14.25|14.9|18.3333|19.5333|20.5167|20.3467|13.5|19.98|18.4167|19.1067|24|13.15|19.1833|17.4567|26.7167|26.9|23.6867|26.69|30.66|28.424|20.89|20.72|26.172|27.65|21.49|23.26|23.44|25.02|18|18|18|20.035|27.35|
2025-07-04 07:47:33|pink_usa_0941|KKKUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|21|17.6|16.85|18.51|15.25|15.25|17.72|14.7|16|20.05|18.15|19.07|18.46|15.67|13.72|13.85|12.178|17|17.55|22.19|18.86|18.95|18.45|18.79|24.11|25.27|23.39|26.02|25.52|27.5|30.8|31.25|35.09|26.565|20.9|15.7924|16.82|15.65|13.98|14.764|10.315|10.51|11.4|12.884|13.7527|16|14.97|18.0462|
2025-07-04 07:47:36|pink_usa_0942|SKSJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.16|7.17|7.17|7.17|7.17|7.17|7.17|7.17|6.08|6.08|6.08|6.08|6.51|
2025-07-04 07:47:38|pink_usa_0943|WACMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|6.2205|6.1|5.76|4.71|3.873|5.098|3.77|3.56|3.84|4.57|3.71|3.07|2.61|3.95|3.15|4.4599|5.77|4.75|5.42|4.22|4.47|3.04|3.18|3.26|4.09|2.92|5.1|6.66|8.16|6.81|6.88|6.77|8.15|7.74|8.12|4.5|4.54|5.15|3.95|3.59|4.84|4.5|4.67|4|4.5|4.1935|4.435|
2025-07-04 07:47:41|pink_usa_0944|NNCHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|14.79||18.61|20.63|||19.53|24.67|30.1321|29.9|35.78|||36.81|37.86|40.39|46.74|52.76|53.31|47.8|45.19|41.56|41.22|36.5|41.8|50.06|61.149|52.761|50.79|56.3|58.05|58.62|48.21||46.42|45.14|43.06|44|40.84|39.21|31.005|31.81|28.71|29.776|31.3|
2025-07-04 07:47:44|pink_usa_0945|NXCLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8918|4.3|4.2|7.81|7.666|10.7908|11.56|9.698|7.23|6.7|6.94|8.19|8.5|9.1|8.63|6.55|5.65|6.48|5.31|4.36|6.67|5.04|2.67|4.27|5.5|3.47|3.8|3.164|3.27|2.14|1.98|1.22|1.36|1.74|1.74|1.74|1.74|1.74|1.105|1.105|1.105|1.105|0.8777|0.8777|
2025-07-04 07:47:46|pink_usa_0946|SOLTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.55|||26.75|50.25||29.4|63|30|82.1|145.47|153.5|172.05|113.07|93.2|115.5|81.03|109.25|84.75|15.89|11.06|10.06|11.29|20||20.14|13.05|16.01|13.38|15.79|16.55|16.33|18.15|17.18|12.88|8.44|11.36|11.36|16.8915|13|10.2|9.78|10.526|9.43|9.15|6.1575|5.91|5.8|
2025-07-04 07:47:50|pink_usa_0947|MONOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5688|2.5351|3.1725|3.4975|3.125|2.5175|4.5663|5.5125|5.625|7.0275|7.4162|8.12|6.8175|5.265|7.6325|8.0725|6.6943|8.1975|8.7825|10.995|13.9|12.32|11.105|12.015|13.07|13.4125|13.105|20.04|24.9|26.19|29.1|24.18|21.82|18.17|23.5925|14.63|14.72|13.91|12.515|12.6|10.44|10.75|11.749|11.63|16.68|17.18|19.14|20.29|
2025-07-04 07:47:53|pink_usa_0948|SFBTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:47:54|pink_usa_0949|ASNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|16.91|16.79|17.9|17.9|||18.37|18.37||18|18|||15.98|12.29|||16.475|14.33|12.22|11.42|11.42|11.42|12.13|12.13|12.13|12.13|12.13|12.13|12.13|12.13|12.13|12.13|
2025-07-04 07:47:56|pink_usa_0950|SVNDY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.6667|7.5083|8.4167|7.7083|7.225|7.2|7.6917|7.575|8.2933|8.7833|8.225|8.6517|9.0083|9.2833|9.8|10.7|9.5767|9.585|12.405|11.75|12.4417|12.675|13.1217|13.4592|12.6567|12.6867|14.3333|14.4967|15.7467|13.4|13.9833|14.0467|13.1467|13.0333|14.2867|13.22|13.4333|13.8833|14.6767|13.5233|14.7|14.82|11.56|11.7733|12.6133|11.2333|11.1333|10.8067|10.8783|13.5877|14.7733|14.5067|13.8333|17.0513|13.52|13.3867|13.4733|14.92|15.5333|13.4867|12.7533|13.8667|12.89|14.46|16.49|14.19|15.14||
2025-07-04 07:47:59|pink_usa_0951|RYKKY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.1|12.345|11.73|12.6|16.56|20.48|21.77|20.85|22.96|18.3|19.96|21.0725|25.8525|27.675|31.38|34.255|34.235|29.5275|27.125|24.025|18.3675|16.624|22.72|14.48|15.01|15.07|22.2|23.8469|19.72|21.45|16.03|15.2|10.53|9.03|10.57|10.08|9.58|12.76|15.77|15.33|14.99|20.6|19.225|25.4|37.74||
2025-07-04 07:48:02|pink_usa_0952|SKHSY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.3|9.5|10.6|9.2|10.5|8.3|8.22|8.1|7.95|6.9|6.9|7.7|7.45|7.3|7.45|8.25|10.2|10.35|11|10.35|9.85|11.75|10.3|9.95|11.9|14||13.65|14.05|14|14.65|13.15|11.8|10.91|9.26|8.41|7.57|8.05|8.61|9.25|8.64|9.85|9.4|8.79|9.41|10.2|9.4|9.56|9.03|9.4|9.12|9.5|9.79|11.1|14.69|12.84|13.73|14.06|12.07|13.17|12.075|12.85|15.81|15.76|16.3|15.3|18.28|17.02|16.1|16.132|16.9|17.4|17.99|18.44|18.095|17.185|14.554|15.3|16.06|17.58|21.17|21.51|16.84|19.41|16.92|19.855|20.58|20.59|20.74|20.82|17.21|17.31|16.55|18.7|20.39|20.89|19.2|22.63|23.21|24.51|24.265|23.6|22.81|22.31|
2025-07-04 07:48:06|pink_usa_0953|FYRTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:07|pink_usa_0954|FRCOY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|3.6667|3.5667|3.7533|3.9667|6.45|5.5167|4.89|4.79|5.25|4.8833|4.7967|6.35|5.2833|6.9367|7.3867|7.5033|7.4633|9.0433|12.0767|10.6167|12.43|11.38|11.1133|10.61|12.1667|12.1367|13.75|14.0667|12.91|9.3567|8.9233|12.2033|11.96|10.4733|11.1067|9.4167|12.5633|13.2633|14.43|15.16|16.7783|15.09|19.73|19.9067|20.385|17.79|18.3133|19.2667|27.105|33.2133|26.2117|22.3867|19.78|18.4933|16.02|20.66|19.5367|19.94|23.67|22.58|25.38|28.16|26.03|29.83|32.77|32.39|33.21||
2025-07-04 07:48:10|pink_usa_0955|PKCOY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|15.222|17.75|18.97|19.84|19.34|26.25|28.38|32.69|32.245|26.97|26.02|24.86|23.81|25.46|28.13|28.205|27.37|24.13|21.08|21.95|23.25|24.61|15.85|15.18|14.54|19.125|17.78|19.01|15.25|14.66|13.97|13.36|13.25|17.07|15.8|13.04|11.3|12.655|11.075|10.45|12.085|13|12.53|12.875|
2025-07-04 07:48:13|pink_usa_0956|HYMTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|6.25|11.25|16|16.8|18.5|20.75|23.9|27.8|30.15|34.8|26.25|25.75|28.65|28.85|30.5|32.4|35|39.99|52|58.6191|57|72.5|56.35|56.75|49.5|44.4|44.3|44.25|46.35|41.1|45.6|39.35|46.35|48.25|40|41.99|36.6|47.5|34.7|25.25|30.35|30|34.8|31.5|23.4|23.25|35.78|40.5|45.2|51.02|41.15|41.2|36|32.77|30.32|30.33|35.84|40.01|38.65|41.5|57.55|57.05|63.05|52.495|51.64|53.42|
2025-07-04 07:48:17|pink_usa_0957|IONI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.52|2.25|3.95|1.2|2.25|1.98|0.612|1.5|2.35|2.55|2.33|0.6|0.118|0.1|0.08|0.07|0.0582|0.08|0.22|0.16|0.38|0.224|0.1601|0.15|0.0888|0.0775|0.067|0.1098|0.24|0.1678|0.06|0.2295|0.3|0.5335|0.38|0.37|0.2898|0.65|
2025-07-04 07:48:19|pink_usa_0958|MICCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:20|pink_usa_0959|TNRSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.25|9.01||18|21.25|21.63|17.785|18.5|22.3813||22.24|13.1|17.8|20.315|15.0612|20.6|19.47|20.0504|21.0475|23.6475|21.7|21.75|23.34|23.445|15.0237|13.9875|14.1575|12.9|12.11|11.7762|14.25|13.205|17|16.0925|15.1575|14.2125|15.7525|16.8225|18.115|17.65|11.6|12.815|13.1025|11.2044|10.7375|5.54|6.8625|5.5082|6.51|11.45|11.8909|10.387|10.1413|14.205|16.87|14.165|16.65|17.46|13.75|16.5|17.732|19.666|15.1|14.8244|18.81|19.89|18.36|
2025-07-04 07:48:23|pink_usa_0960|ERFSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|4.85|4.65|5.385|4.755|4.65|4.515|3.815|4.96|4.96|8.5|9.375|8.035|8.035|9.72|12.025|13.8|15.9|20.8|21.2|23.9|24.2|28.93|32.915|25.8337|25.29|26.7655|28.664|31|35.625|35.631|36.92|45.43|42.297|43.95|55.236|59.92|59.366|53.895|48.34|57.49|35.8375|40.626|43.083|47.546|55.796|52.3|65.352|78.1|85.2|96.55|112.2|148.15|123.03|102.0235|82.5|63.116|70.46|65.16|63.284|58.586|66.015|61.48|51|58.522|50.7828|56.08|68.72|
2025-07-04 07:48:26|pink_usa_0961|RGLXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.09|10.1|13.2|12.1|10.872|9.26|9.465|9.773|9.31|8.6|8.7|8.03|7.99|8.02|7.18|8.16|7.65|7.09|8.23|8.57|7.61|7.83|5.73|6.02|6.85|5.25|4.55|3.17|3.25|3.55|4.84|6.1|5.76|5.93|5.295|5.8|4.257|3.16|4.04|4.71|4.15|3.3|3.62|3.45|3.365|3.335|3.23|3.49|4|
2025-07-04 07:48:29|pink_usa_0962|BMRRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.23|15.56|13.4|13.39|14.81|17.21|20.49|22.5|22.25|21.85|20.45|14.04|19.56|15.995|19.2075|21.815|13.46|19.605|26.175|28.53|29.391|31.9375|31.638|34.6|28.575|18.48|13.155|19.492|22.86|29.7075|28.125|28.8|27.52|22.76|22.66|17.97|13.84|15.09|
2025-07-04 07:48:31|pink_usa_0963|SGBAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|19.4627|17.5||22.5|22.3|24.4088|21.55|22.85|23.75|26.2|28.05|24.52|23.77|24.575|22.17|26.85|28.05|31.35|29.3|28.8081|31.35||38.1|20.9126|36.5|36.4|35.1|31.4|28.79|27.67|21.49|24.4701|21.39|23.31|24.95|22.086|16.01|15.58|18.405|19.96|18.65|17.25|15.15|16.2|14.2|5.5|6.87|7.41|9.5|8.1|7.82|8.4|7.63|8.66|8.89|6.64|6.37|6.525|5.9|6.87|6.25|6.5|5.61|5.37|2.95|6.04|7|
2025-07-04 07:48:34|pink_usa_0964|APEMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.88|38.55|31.5|14.43|13.62|19.51|12.03|17.89|15.09|12.95|11.09|15.551|17.036|26.54|34.132|30.93|31.03|40.95|43.82|25.5|34.58|37.95|38.28|44.62|45.08|50.785|43.84|50.7|52.1|47.18|43.62|47.05|25.6|29.35|27.82|26.51|31.48|19|28|27.47|40.95|44.5|57|56.03|52.06|45.6|32.52|24.73|30.31|36.27|35.095|27.55|36.2|31.34|26.805|29.37|26.25|33.4525|31.365|
2025-07-04 07:48:37|pink_usa_0965|LCCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:38|pink_usa_0966|MLYNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.988|0.988|1.2125|1.4|45.27|1.9|2|2.3|2.75|3.1||2.85|2.8|2.55|2.8|2.6496|2.93|2.9653|2.95|3.01|2.95|2.94|2.85|3|2.87|2.6|2.42|2.43|1.91|1.9028|1.99|1.9|1.73|1.75|2.06|2.24|2.24|2.33|2.145|2.25|2.14|2.11|2.29|2.129|2.092|2.02|1.61|1.69|1.74|1.9|1.95|1.89|2|1.88|2|1.985|1.985|1.985|1.985|1.9|1.41|1.7|1.91|1.988|1.988|1.988|2.43|2.43|
2025-07-04 07:48:40|pink_usa_0967|MLYBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2|2|3.1|2|3.25|3.5|4|5|6|5.3|5.6|5.57|5.03|5.79|6.02|6.4|5.95|5.88|6.6|6.7|6.12|5.86|6.1|6|5.17|4.88|4.88|3.97|3.87|4.6|3.97|3.816|3.482|4.1|4.5|4.53|4.55|5.338|4.26|4.27|4.87|4.66|4.285|4.28|4.26|3.135|5.78|3.75|4.185|3.923|4.28|4.05|3.985|7|7.49|4.2775|3.9|3.52|4.02|3.7248|4.745|4.33|4.85|5.4|5.883|5.525|4.93|
2025-07-04 07:48:43|pink_usa_0968|GEBHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.05|11.15|16.25|17.5|18.25|17.69|14.5|16.8|18.01|15.11|14.15|18|15.86|16.26|15.96|15.58|14.55|15.69|14.37|12.66|12.13|10.954|7.828|8.28|11.88|10.265|9.52|8.56|10.68|11.37|11.49|11|11.37|10.37|11.5|7.21|10.02|8.32|6.78|7.05|4.72|5.12|3.68|5.6|6.735|7.6|6.01|5.12|5.76|5.07|4.84|4.75|5.14|4.21|4.351|4.7|5.205|4.7|5.03|3.79|3.755|3.55|
2025-07-04 07:48:46|pink_usa_0969|TNABY|price|0.89622641509434|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|5.36|4.8|6.64|7.976|3.2|3.2|8|8.4|8.0012|10|7.08|7.25|8.25|8.35|8.53|9|8.97|10.66|11.38|11.8|14.55|14.52|15.64|15.2345|15.48|16.01|12.93|12.054|13.96|15.1|13.9|13.45|12.4|12.54|21|13.87|16.25|16.5|14.94|13.74|12.805|11.54|13|13.34|10.37|11.8895|10.71|8.93|10.6672|9.6|9.185|8.96|9.015|8.46|6.73|6.73|8.305|8.105|7.49|8.23|9.54|9.96|12.25|13.515|11.738|12.77|14.15|
2025-07-04 07:48:49|pink_usa_0970|GMALY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|30|18.7|18.7|16||18.2||13|12.01|16.25|13|16|19.5|17.05|17|15.6|16|||13.55|10.24||17|14.5|12.99|15|7.9|10.75|
2025-07-04 07:48:58|pink_usa_0971|AXXTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.03|1.63|1.31|1.5|1.41|0.9|1.29|0.94|0.98|0.8|0.76|1.2||1.13|1.08|0.93|1.005|1.06|0.99|1.0075|0.8|0.84|0.71|0.91|0.92|0.84|0.89|0.8713|0.8712|0.5891|0.6594|0.6188|0.6336|0.6336|0.529|0.4739|0.4962|0.5559|0.5313|0.5589|0.387|0.4553|
2025-07-04 07:49:01|pink_usa_0972|IHHHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.76|1.6||1.53|1.5231|1.6|1.59|1.32|1.42|1.464|1.28|1.21|1.63|1.63|1.286|1.25|1.39|1.37|1.338|1.232|1.31|1.35|1.23|1.19|1.38|1.32|1.55|1.61||1.39|1.3445|1.3445|1.3445|1.1|1.22|1.19|1.19|1.19|1.19|1.19|1.19|1.19|
2025-07-04 07:49:04|pink_usa_0973|SMEBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375|0.4|0.35|0.525|0.5|0.65||0.625|0.725|0.7125|0.725|0.725|0.625|0.6625|0.775|0.7625|0.7875|0.775|0.725|0.7375|0.7|0.7125|0.6875|0.7225|0.6975|0.65|0.56|0.6375|0.4175|0.4225|0.465|0.4125|0.4625|0.4125|0.4375|0.5325|0.5375|0.493|0.6799|0.65|0.61|0.35|0.52|0.53|0.48|0.54|0.34|0.44|0.59|0.6|0.59|0.57|0.68|0.54|0.5728|0.5103|0.503|0.3108|0.3108|0.424|0.4655|0.4998|0.53|0.507|0.507|0.5251|0.4819|0.41|
2025-07-04 07:49:07|pink_usa_0974|LYSCF|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|7.9001|6.405|5.315|5.32|4.31|4.72|4.6|4.75|3.704|4|4.45|4.015|4.82|5.985|
2025-07-04 07:49:11|pink_usa_0975|RSSV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:12|pink_usa_0976|TGLVY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|||0.4325|0.5859|||0.6858|0.6017|0.5833|0.5417|0.4875|0.5133|0.4692|0.455|0.4992|0.65|0.7783|0.9067|0.82|0.7433|0.8333|0.7867|0.8363|0.955|1.045|1.5|1.6733|1.85|1.9133|1.5|1.6533|1.49|1.4778|1.8267|3.5533|8.3967|6.66|5.57|4.8|3.81|2.79|1.98|1.27|0.785|0.7735|0.6754|0.8706|0.7417|0.6515|0.602|0.9451|0.87|0.653|0.7893|0.797||
2025-07-04 07:49:15|pink_usa_0977|BMEXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:16|pink_usa_0978|GMBXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.6722|0.715|1.05|1.88|2.26|2.66|2.4423|2.89|3.96|3.7|3.19|2.42|2.66|3.1706|2.52|3.23|3.63|4.15|2.8|3.39|3.32|2.9|3.3|3.35|2.906|2.9493|3.03|2.379|2.12|2.468|2.2134|2.35|2.76|3.0778|2.7771|3.1|3.18|3.35|2.72|2.87|1.895|2.7|2.65|2.4|2.73|1.73|2.22|2.795|4.125|5.1|4.72|4.18|4.33|5.64|4.4|3.88|3.7572|4.36|4.95|4.85|5.445|5.45|5.055|5.41|4.69|5.25|5.9505|
2025-07-04 07:49:19|pink_usa_0979|CXMSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4801|0.7992|0.5956|0.8357|1.2624|1.0268|0.8917|0.969|0.7468|0.9334|0.7957|0.7303|0.3191|0.4401|0.6667|0.4712|0.7112|0.889|1.0757|0.9068|1.0579|1.0223|1.0668|1.1913|1.1601|0.9348|0.8445|0.8783|0.6102|0.4818|0.6509|0.6422|0.7885|0.7885|0.8558|0.922|0.91|0.75|0.7|0.6|0.7|0.5025|0.5|0.4|0.3755|0.381|0.235|0.271|0.38|0.54|0.6392|0.81|0.75|0.659|0.45|0.337|0.3842|0.45|0.55|0.6905|0.7|0.7872|0.7877|0.6|0.6366|0.5651|0.6058|0.7|
2025-07-04 07:49:22|pink_usa_0980|GRPFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|3.096|2.72|3.468|3.55|4.15|3.84|3.68|3.56|4.88|4.6703|4.5|3.9|4|4.17|4.1|4.81|5.28|5.37|4.75|5.72|5.99|6.15|6.97|7.1|6.75|6.9|7.74|5.7888|5.6|5.1857|5.35|5.4493|4.1189|5.16|4.8|5.1|3.8|3|3.51|3.751|2.48|2.21|1.85|1.9|2.35|1.89|1|1.25|1.65|1.9|2.9|2.55|1.81|1.95|1.6|1.3|1.05|0.8501|1.05|0.7|0.6447|0.5669|0.65|0.3695|0.353|0.3611|0.4269|
2025-07-04 07:49:26|pink_usa_0981|WMMVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5145|4.4065|3.5625|2.982|2.9375|3.8125|4.8125|3.891|4.75|6.219|5.594|5.25|5.0125|5.594|6.7875|5.1625|6.7125|8.1375|6.7|6.125|5.525|6.075|7.3625|7.2375|7.0625|7.65|7.3875|8.525|8.6375|8.7125|10.15|12.6875|13.9625|13.1|13.85|17|21.925|21.3|18.9|18.3|17.625|20.675|19.52|16.925|13.5|11.675|14.75|17.335|22.475|25.6|22.08|25.22|28.58|29.9|29.77|23.05|27.39|33.57|26.64|28.05|32.78|32.75|28|26.23|26.12|23.66|26.69|25.14|21.44|24.91|24.37|24.64|25.15|23.64|24.045|21.86|17.87|23.03|23.21|22.964|24.42|25.62|26.4|30.39|25.45|26.715|27.26|29.83|28.59|23.25|24.04|23.94|28.14|31.62|32.74|34|37.25|41.03|34.3|35|35.16|39.81|39.41|37.56|42.22|40.7|34.02|30.3|26.4|27.55|33.31|
2025-07-04 07:49:30|pink_usa_0982|GPFOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:31|pink_usa_0983|ALFFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7042|1.5562|1.1412|1.9872|3.6311|4.916|5.4268|5.8639|5.9854|7.2623|9.816|11.7793|9.816|10.3733|10.7645|12.3436|13.5669|1.7158|1.9153|1.6919|2.2984|2.2456|1.9951|2.2026|2.7932|1.7797|1.6679|1.5961|1.5402|1.636|1.5801|1.3088|1.237|1.0336|1.1923|1.1652|1.1045|0.9672|1.0229|0.8779|1.0375|0.9293|0.8343|0.7937|0.7267|0.6698|0.1995|0.391|0.5108|0.6255|0.5899|0.6095|0.6882|0.7275|0.7373|0.7373|0.639|0.5899|0.6351|0.6|0.6183|0.8|0.725|0.686|0.6791|0.7759|0.79|0.8|
2025-07-04 07:49:33|pink_usa_0984|EMBVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2616|1.7791|1.8092|2.3496|2.5269||3.2566|3.4275|4.0708|4.5231|5.5929|6.0308|4.2354|4.4527|4.8226|5.3209|7.056|7.5988|7.4481|7.6089|6.9254|6.207|6.0107|6.8262|6.7545|6.3506|6.272|6.0911|5.6991|6.0308|6.33|7.05|5.95|5.19|5.9279|7.4297|7.1496|6.8369|6.9783|5.8339|6.29|5.5096|5.75|5.49|5.4459|5.4042|4|4.15|4.4|4.64|5|5.75|5.94|6.061|6.4|6.15|6.6601|7.95|8.73|10.29|9.23|10.82|10.91|9.575|9.635|8.79|10.27|10.58|
2025-07-04 07:49:36|pink_usa_0985|PUODY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.65|24|23.4|31|35.5|41.2|45.85|43.49|54.95|68.75|77.58|92.62|85.42|79.49|88.3|84.73|111.36|130.39|144.61|176.44|193.5|235.6|264.41|272.33|266.25|235.44|224.98|221.42|217.08|239|265.55|223.56|216.5|163.53|203|231.33|217|195.35|182.73|179.49|210.95|187.2|202.29|200.18|179|211.86|101.79|140.25|151.47|169.4|162|152.38|141.5|141.17|153.725|132.04|130.45|161.5|191.6|209.62|188.615|219.078|216.68|190|186.11|173.955|202.2031|220|
2025-07-04 07:49:39|pink_usa_0986|MXCHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7276|5.2503|6.205|6.205||7.7896|6.0331||7.465|7.761|9.6585|11.4537|10.0293|7.7463|8.0683|8.4878|6.7805|8.0098|8.078|5.8341|5.5415|5.5902|4.6829|4.6146|4.722|4.322|4.6049|4.5854|5.58|5.05|5.64|4.772|6.1|6|5.86|5|4.56|4.5|4.15|4.98|4.98|2.18|3.27|5|5.45|5.8|5.81|5.25|5.22|4.75|4.35|4.0525|4.15|5.48|4.65|3.9|4.12|2.8|2.03|1.58|1.6|1.31|
2025-07-04 07:49:42|pink_usa_0987|KCDMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4167|6.7917|5.8957|6.375|5.75|4.4167|4.5|4.3033|4.4583|4.8667|4.6052|4.9|5.79|4.5833|3.8333|3.6833|3.8333|4.4667|4.0833|4.3333|4.5767|4.6167|4.8333|5.6333|5.0667|5.7167|6.3|5.9|5.5667|6.4167|7.3|7.4833|7.5667|6.9833|7.45|7.3|7.3|6.9|6.7833|5.4333|5.2833|6.3833|7.02|7.4833|9.4833|9.6367|10.6533|10.2633|10.3267|10.95|8.5833|8.8433|11.3333|9.71|12.01|12.9|17.37|16.08|14.45|14.22|13.49|14.01|11.851|10.84|10.46|10.84|11.368|11.58|12.02|11.67|11.25|8.928|10.6831|10.62|10.24|8.76|9.33|8.43|8.88|7.93|8.28|9.31|9.93|9.867|7.64|7.54|7.865|8.445|8.48|8.89|8.21|7.63|7.04|6.8301|6.68|8.41|10.48|11.44|9.8501|11.3|12.1499|8.75|8|7.26|8.36|9.24|
2025-07-04 07:49:46|pink_usa_0988|FBASF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5281|2.5281|3.3122|3.32|2.8|3.23|3.08|3.46|3.3|2.8588|2.61|2.3769|2.0336|2.15|2.33|2.0303|1.8549|1.5203|1.69|1.93|1.7|1.44|1.44|1.367|1.32|1.134|1.3775|1.45|1.48|1.64|0.71|0.7982|0.78|1.12|1.1|1.0922|1.074|1.0335|1.11|1.01|0.965|1.17|1.35|1.45|1.7|1.95|1.69|1.23|1.18|1.1|1.185|1.345|
2025-07-04 07:49:49|pink_usa_0989|BMBOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.84|11.2|9.21|10.27|10.54|9.85|9|8.9|7.8|8.6|8.3|8.36|8.361|7.31|7.17|6.0175|7.075|7.19|8.575|9.1|8.13|11.35|11.535|11.42|13.05|14|17.0375|18.54|21.15|20.21|19.28|18.95|14.88|14.18|10.95|11.15|11|
2025-07-04 07:49:53|pink_usa_0990|GRBMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|4.517|3.5|5|5.6|7.05|8.8|7.7|7.4|8.6|8.09|2.29|1.92|1.99|2.36|2.29|2.49|2.61|3.18|2.65|3.19|3|2.69|2.98|2.9579|2.68|2.87|2.7|2.54|2.78|2.89|2.928|2.7761|2.15|2.56|2.6122|2.42|2.24|2.215|1.863|2.111|1.91|2.0998|2.1|1.84|1.9|1.43|1.5895|1.72|1.97|2.01|2.12|2.7595|2.98|2.69|2.79|3.73|4.33|5|5.2|5|4.86|4.8|3.79|3.45|2.85|2.825|2.67|
2025-07-04 07:49:56|pink_usa_0991|GPOVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:57|pink_usa_0992|IENVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:58|pink_usa_0993|BCCLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.05|1.79|1.8|1.69|1.61|1.96|1.5|1.62|1.3|1.55|1.58|1.53|1.8401|1.23|1.91|1.95|2.7|2.3|2.6|2.19|2.415|2.5|2.18|1.845|2.0601|2.46|2.4|2.575|1.92|2.35|1.89|1.69|1.1|0.95|1.22|
2025-07-04 07:50:00|pink_usa_0994|GRPBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:01|pink_usa_0995|ALSSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4367|0.409|0.2559|0.5258|0.594|0.7104|0.9153|0.9327|0.8763|0.9737|0.9737|1.0808|0.9509|0.9509|1.3924||1.63|2.0181|2.68|2.5|2.685|3.06|3.0553|3.5477|3.2335|2.7546|3.1271|3.17|2.9701|3.62|3.8|3.5837|3.42|2.75|3.41|3.81|3.53|3.2|3.52|3.4371|3.5|2.64|2.25|1.98|2.2833|2.7|0.77|1|0.928|1.3|1.48|1.855|2.05|1.9|2.5|2.21|1.9|1.9|2.11|3.56|3.263|3.7|4.95|3.31|2.67|2.16|2.105|2.48|
2025-07-04 07:50:04|pink_usa_0996|CADGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:05|pink_usa_0997|GUZOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.23|2.39||2.29|2.1499|2.01|2.25|2.18|2.1361|2.03|4.45|1.5|1.735|2.05|2.11|2.26|2.085|1.9|1.35|1.405|1.7|2.025|2.37|2.6|2.48|2.765|2.6|2.87|2.61|2.52|2.61|2.67|
2025-07-04 07:50:07|pink_usa_0998|VESTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0099|2|2.15|1.93|1.8629|1.9841|2.12|2.1715|1.8279|1.8555|1.6882||1.4536|1.4837|1.5539|1.3377|1.228|1.35|1.4834||1.2734|1.441|1.4|1.4|1.33|1.4728|1.5094|1.5|1.66|1.05|1.49|1.5219|1.8738|2.15|2.064|1.85|1.78|1.85|1.95|2.19|2.38|3.87|3.3|3.5|2.47|2.47|3.91|2.6237|2.6237|2.6237|2.6237|
2025-07-04 07:50:09|pink_usa_0999|DBMBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1073|2.26|2.12|1.8663|1.9616|1.8621|1.99|1.802|1.663|1.52|1.38|1.32|1.26|1.244|1.22|1.22|1.0072|1.0942|1.23|1.3532|1.07|1.09|0.9609|1.1754|0.9087|1.0883|1.13|1.2441|1.34|0.868|0.9848|1.15|1.27|1.23|1.2452|1.31|1.16|1.29|1.27|1.158|1.485|1.52|1.7|1.73|2|2.05|1.695|1.55|1.5046|1.49|1.78|
2025-07-04 07:50:12|pink_usa_1000|MHSDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.3|1.3038|1.77|2.1788|2.8|2.4|2.4|2.4852|2.12|2.25|1.9704|1.98|2.0181|1.95|2.5|2.43|3.0671|3.0336|3.03|3.4011|4|3.99|4.63|3.6856|3.72|4.3164|3.65|3.8|4.16|4.01|3.809|3.0877|3.8616|3.87|4.3068|4.2703|4.6377|4.2|5.07|4.6482|4.6587|4.3077|3.9|4.0556|2.23|2.8729|2.83|3.6|3.5297|3.5431|3.15|3.2289|2.85|2.56|2.09|2.6|2.6|2.37|2.23|2.2|2.92|2.56|2.08|1.68|2.13|2.68|
2025-07-04 07:50:15|pink_usa_1001|AZTEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.422|0.31|0.3897|0.41|0.54|0.575|0.47|0.67|0.695|0.7|0.65|0.53|0.62|0.625|0.55|0.66|0.605|0.71|0.58|0.58|0.55|0.56|0.5712|0.505|0.412|0.38|0.27|0.14|0.14|0.13|0.105|0.155|0.135|0.18|0.17|0.19|0.175|0.153|0.11|0.1235|0.108|0.11|0.0937|0.055|0.044|0.017|0.019|0.021|0.014|0.0184|0.046|0.038|0.0257||0.04|0.04|0.025|0.038|0.0255|0.0003|0|0.0001|0.0001|0.0002|0.0003|0.0003|0.0003|
2025-07-04 07:50:18|pink_usa_1002|TSSLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:18|pink_usa_1003|GNMLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.79|1.769|1.9173|2.05|2.48|1.99|2.23|2.67|2.36|2.62|2.55|1.86|0.96|1.1|1.02|0.7382|0.791|0.9061|0.983|1.1895|1.1722|1.2742|1.07|0.99|1.07|0.85|0.757|0.5138|0.565||0.92|0.9757|0.76|0.8822|0.88|0.95|1.01|1.01|0.775|0.9|0.99|1.03|0.85|0.837|0.84|0.8291|0.81|0.8399|0.878|0.9794|1.13|1.27|1.43|1.14|
2025-07-04 07:50:21|pink_usa_1004|CRQDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:22|pink_usa_1005|FBBPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4787||||1.6982|1.3469|1.5008|1.861|1.9985|1.6574|1.8087|1.7198|1.9504|1.4593|1.8629|2.0444|2.0172|2.1012|1.2218|1.6836|1.8552|2.0964|2.0627|2.2897|2.0973|2.5983|2.4052|2.2993|2.4821|2.6245|3.3576|3.4009|3.348|4.4736|4.32|3.49|3.24|2.825|3.36|3.734|
2025-07-04 07:50:24|pink_usa_1006|GTMAY|price|0||||||||||||||||||||||||||||||||||||||36.875|36.875|54.375|55|42.5|45.625|51.25|37.5|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|0.639|0.576|0.56|0.58|0.678|0.437|0.4635|0.719|0.6|1.36|1|1.15|1.15|1.5|
2025-07-04 07:50:29|pink_usa_1007|ACOPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|8.57|10.26|11.44|12.765|10.365|8.92|5.99|4.65|4.33|3.87|3.88|2.81|3.95|4.38|3.83|3.17|2.62|2.902|3.85|4.25|4.27|3.3708|5.57|5.175|
2025-07-04 07:50:31|pink_usa_1008|ACKDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1513|1.3472|1.3962||1.8395|1.6049|1.9753|2.1111|2.037|2.3457|2.0494|2.1975|2.4938|2.321|2.6543|2.679|2.8209|2.7778|3.2716|3.544|4.0741|3.328|3.07|3.39|3.258|3.41|3.68|3.58|4.1|4.55|4.91|4.22|5.056|5.09|5.07|4.55|4.37|4.64|5.05|4.79|5.47|6.54|6.185|5.8946|2.85|3.97|4.681|5.574|5.345|5.279|5.411|5.025|5.255|4.5725|4.255|5.185|5.3101|5.248|4.7|5.202|4.8837|4.645|4.3675|5.15|4.52|4.5805|
2025-07-04 07:50:34|pink_usa_1009|AUKNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|16.9|17.1|16.5|15.172|19.436|21.5|22.28|28.17|22.01|23.44|25.87|24.01|23|22.03|23.18|24.3|24.88|27|31.78|29.47|29.25|16.42|19.07|23.7|27.009|27.89|25.2|27.33|25.41|27.685|23.9|20.865|25.52|27.57|25.19|22.7373|26.04|24.7|22.65|21.41|21.8264|22.82|23.01|
2025-07-04 07:50:37|pink_usa_1010|CHRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|11.75|14.2|12.15|13.88|11.95|11.96|8.96|11.8|5.8|7.33|7.36|6.975|10.02|10.555|9.97|8.25|12.584|13.52|14.25|13.64|13.33|14.66|16.97|13.9|14.82|13.93|14.47|15.5|15.22|19.75|19.2|15.95|20.875|20.29|24.16|28.55|27.22|24.49|21.3025|22.07|23.08|24.67|21.45|21.39|25.23|25.07|25.8169|22.1119|24.345|23.17|23.0545|27.3966|25.21|22.3375|25.399|
2025-07-04 07:50:41|pink_usa_1011|ANZFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.42|0.4|0.62|0.85|0.885|0.935|0.74|0.95|1.02|0.83|0.865|0.98|0.695|0.69|0.7|0.9|1.1|1.19|1.15|1.15|1.38|1.64|1.92|1.64|1.98|2.15|1.77|1.56|1.96|2|1.4|1.4|1.5|1.63|2.35|2.43|2.26|2.48|2.36|2.12|2.15|1.579|1.71|1.69|2|1.12|0.87|0.9308|1.3|1.28|1.08|1.05|1.04|0.994|0.3643|0.4134|0.4852|0.4743|0.4809|0.4461|0.41|0.3922|0.32|0.34|0.32|0.3191|0.3192|
2025-07-04 07:50:45|pink_usa_1012|ANZLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|12.94|10.92|11.64|10.93|10.13|11.01|8.46|8.69|8.95|9.7|2.9415|4.49|4.4|5.94|6|5.5|6.06|5.28|4.92|1.75|1.9|2.6299|2.3201|2.3019|2.12|2.0978|1.92|1.63|1.65|1.61|1.66|1.61|
2025-07-04 07:50:47|pink_usa_1013|FSPKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|1.76|1.74|1.86||2.42|2.56|2.2|2.21|2.4|2.48|2.36|1.82|1.78|1.83|1.55|1.65|2.01|2.08|2.72|3.09|3.12|3.56|4.17|4.09|4.85|4.8545|4.87|4.45|5.56|6.61|7.5|7.13|5.59|6.58|8.2|9.02|10|9.26|10.47|10.73|8.3|10.12|10.065|11.19|14.23|15.58|21.3|22.09|23.76|21.695|22.72|22.13|22.88|19.03|12.61|12.03|13.63|15.22|14.02|13.04|14.11|15.04|18.35|23.3055|20.2|18.919|20.7|
2025-07-04 07:50:50|pink_usa_1014|RTBRF|price|1.3951219512195||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2932|0.2981|0.4936|0.5669|0.6451|0.9969|1.5442|1.3585|1.6811|2.0329|1.9352|2.1795|1.8472|1.4661|1.511|1.554|1.7788|2.1013|2.463|2.375|2.0847|2.4336|2.5802|2.59|2.7366|2.7757|3.108|3.0885|2.3261|2.7171|3.4403|3.4306|4.0307|3.7|3.8|3.955|4.63|4.63|5.08|5.39|5.179|5.711|5.82|5.77|6.36|7.46|7.01|7.56|8.04|8.57|9.36|9.87|10.83|10.49|9.26|7.55|5.42|4.25|4.07|4.055|2.9|2.26|1.9883|2.03|1.895|1.955|1.915|1.71||
2025-07-04 07:50:54|pink_usa_1015|SPKKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||19.6303|18.0901|21.0387|21.3028|21.7429|24.4282|25.2204|23.5035|26.6725|28.5211|25|28.6972|28.5211|27.7732|27.069|23.0634|21.2148|25.132|27.4648|24.6039|22.5792|27.1127|25.8363|19.8063|14.0845|11.7518|12.993|12.7817|9.7887|11.7958|11.9225|13.7394|13.0986|13.4648|13.838|17.1549|17.1972|19.8944|22.0211|20.9859|22.4014|24.9718|24.4155|23.6549|23.662|23.0141|19.2394|14.007|15.7958|18.9577|19.1549|19.662|16.96|16.61|14.87|13.51|9.19|6.7|6.51|8.71|9.58|8.99|7.72|6.44|7.52|8.4|7.71|10.1|9.88|7.99|9.92|9.43|9.72|9.26|9.59|8.61|9.53|9.476|10.59|11.72|11.62|11.96|11.075|9.415|9.52|11.075|12.53|12.535|13.14|11.71|12.225|13.85|13.19|12.82|12.03|12.73|13.215|13.875|12.88|13.24|13.66|14.45|12.047|14.64|15.38|16.95|15.715|16.81|16.445|15.606|15.76|14.95|14.02|17.065|15.88|15.65|14.28|16.36|14.12|12.84|9.59|8.2001|5.75|7.3|
2025-07-04 07:50:59|pink_usa_1016|NZTCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.992|0.9314|1.1964|1.1964|1.4084|1.3403|1.1131|1.0753|1.1207|1.2267|1.0904|1.4614|1.6114|1.5335|2.06|2|1.91|1.9|1.79|1.73|1.85|1.88|2.03|2.32|2.42|2.38|2.32|1.899|2.075|2.2|2.28|2.402|2.64|2.37|2.34|2.8|2.82|2.51|2.495|2.525|2.655|2.67|2.48|2.63|2.8125|2.95|2.25|2.84|3.28|3.39|3.25|3.32|3.42|3.05|3.28|2.9795|3.02|3.39|3.045|3.1|2.835|3.18|2.98|2.43|2.07|1.59|1.22|1.37|
2025-07-04 07:51:03|pink_usa_1017|RYHTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|||27.91|30.47|36.56|36.84|31.93|31.41|30.56|27.02|24.02|27.33|28.75|31.98|34.62|32.16|31.86|30.82|32.78|35.57|38.45|40|44.79|38.16|39.52|38|43.61|56.2|26.24|42|45.67|52.32|53.38|47.43|53.73|42.38|33.35|28.515|28.35|16.62|13.75|19.67|19|16.3805|13.485|11.38|14.25|12.92|7.7|6.68|
2025-07-04 07:51:05|pink_usa_1018|VETTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2183|1.355||1.33|1.33||1.61|1.86|1.8|2.01|1.98|1.9298|2.06|2.1|2.41|2.2|2.26|2.05|2.15|2.1|2.04|2.15|2.15|2.15|2.16|2.41|2|2.05|2.21||2.29|2.12||||2.43|2.5|2.36|2.12|2.25|2.41|2.32|2.22|2.27|2.1|2.75|2.96|3.05|3.1||2.9|2.66|2.6|2.75|2.75|2.79|2.74|2.4401|2.22|2.23|2.22|2.12|2.12|2.12|2.08|2.08|
2025-07-04 07:51:08|pink_usa_1019|KWIPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4043|0.4043|0.3404||0.3511|0.3723|0.4043|0.4149|0.4894|0.4894|0.5319|0.617|0.6808|0.6277|0.734|||||||||||||||||||0.5426|0.5638|0.5532|0.5904|0.8404|0.7766|0.734|0.6596|0.7553|0.7234|0.8298|0.7766|0.8723|0.8032|0.9149|0.8723|0.9787|0.9681|1.0205|0.8085|0.9468|0.9521|1.0106|1.0532|1.0319|0.984|1.016|0.86|0.8416|0.93|0.891|1.04|1.082|0.99|0.945|1.03|0.9954|0.96|0.9521|0.9|0.93|0.92|0.9624|1.045|1.02|0.96|0.539|0.7|0.661|0.89|0.86|0.83|0.83|0.7801|0.7288|0.6023|0.5751|0.59|0.5504|0.5601|0.4829|0.5|0.54|0.5|0.5679|0.52|0.54|0.4824|
2025-07-04 07:51:11|pink_usa_1020|PHPYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:12|pink_usa_1021|SARDY|price|0.27272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|12.04|10.95|12.25|11.92|9.36|9.36|9.36|9.36|15.46|
2025-07-04 07:51:16|pink_usa_1022|DNHBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:17|pink_usa_1023|DNBHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:18|pink_usa_1024|TELNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3127|4.1667|3.8467|3.3767|4.0017|4.2933|3.5333|3.0833|3.6667|3.2667|4.3333|4.6|6.5167|6.5867|6.94|7.2133|9.0467|9.2|7.886|9.4|9.8733|11.09|11.7567|12.8953|18.7933|18.0833|19.1167|20.1167|23.45|17.7667|19.55|11.95|6.3|5.4133|7.2833|11.67|13.9667|13.4167|12.9|15.85|15.86|16.51|15.57|15.31|15.8333|18.2267|15.9267|19.8233|20.25|21.8367|19.6533|22.7033|23.5833|22.1217|23.315|21.935|20.5767|20.1333|22.79|18.67|16.5|16.245|15.905|16.42|14.56|16.7575|16.34|20.78|21.01|22.6|20.75|19.97|19.04|19.84|22.1425|20.11|17.7|14.04|15.3675|16.315|16.5|17.73|17.1901|16.84|15.38|15|12.99|9.9|8.78|11.71|10.41|11.32|11.26|11.21|11.63|12.8875|10.96|14.474|15.4|
2025-07-04 07:51:21|pink_usa_1025|YARIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|3.86|4.875|6.5|7.75|7.8|8.95|7.475|7.95|6.475|7.05|10.975|14.175|14.725|14.795|23.175|26.425|31.045|20.125|10.025|11.55|14.075|15.275|22.275|21.5|15.14|23.6|27.64|24.705|29.005|21.87|19.73|24.134|20.24|24.58|24.993|22.645|21.425|20.87|20.91|21.61|25.2375|24.83|21.845|25.8|24.56|19.37|21.15|19.095|16.625|16.245|18.85|19.34|18.315|22.97|22.16|21.1175|21.03|23.97|18.96|20.51|24.06|21.35|20.35|15.125|18.845|18.985|20.15|26.23|27.8|24.511|24.81|26.26|22.95|18.16|21.28|21.31|17.125|18.89|17.48|15.85|14.13|15.82|13.19|14.945|19.13|
2025-07-04 07:51:25|pink_usa_1026|YRAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|20.95|21.2|34.5|33.65|44.1317|44.35|27.6|43.26|50.05|47.25|58.2|43.85|36.85|45.222|39.8|48.81|49.9|47.75|39|40.9472|42|41.24|50.05|50.08|45.4|51.6|46.95|41.55|43.05|39|32.92|32.93|37.51|38.31|37|45.69|44.35|44.25|41.25|44.6|38.75|41.15|46.0641|42.65|37.7|24|36.65|39.7|42.87|51.23|54.24|44.99|50.7|51.7|47.56|36.2|43.4581|42.3621|34.21|37.81|34.895|31.7|29.95|30.47|28.11|29.09|38.748|
2025-07-04 07:51:28|pink_usa_1027|NSKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:29|pink_usa_1028|ASTVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|3.6|3.45|3.88|3.93|4.43|4.7|6.11|5.91|5.47|5.55|5.9|6.35|6.5996|5.53|5.67|5.2|6.26|5.9|8.1|8.67|7.8|9.45|7.58|9.1||7.85|9.5|11.82|14.3|13.13|12.0054|10.35|10|9.78|6.4|7.55|8.35|9.95|12|14.05|12.65||16.12|12.1|11|8.75|8.86|6.65|6.9|6.54|7.75|8.3|9.01|8.8|9.505|9.2|
2025-07-04 07:51:32|pink_usa_1029|SREDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|15.19|||20.02|20.02|21.7|21.7|21.7|21.7|
2025-07-04 07:51:34|pink_usa_1030|GJNSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25||14.25|14.44|15.65|15.9|15.85|18.61|20.75|18.62|21.1|16.53|17.12|15.89|13.68|16.18|16.28|16.3|17.65|15.54|15.44|16.43|17.66|18.4|18.66|15.71|17.33|15.28|17.2|20.63|20.6|20.35|17.45|18.43|20.79|23.28|24.04|23.878|22.2|24.89|24.74|19.01|19.2|20.3|15.589|15.54|14.51|18.27|14.68|18.31|18.23|17.7|23.33|26.25|
2025-07-04 07:51:37|pink_usa_1031|NLLSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|20.2||27.55|25||25|49.085|102.5|78|70|48|52.7|56|41|31.85|42.225|38.57|35|23.5|19.65|13.23|15.01|14.35|8.055|7.3|7.6|
2025-07-04 07:51:39|pink_usa_1032|NDCVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.68|4.5|4|3.975|3.86|3.96|1.85|2.33|3.4||2.85|2.67|3.2809|3.2809|4.07|4.45|6.04|5.3|5.95|5.95|6.05|7.32|4.88|4.956|5.338|4.49|4.7|3.75|3.7|3.9385|5.66|5|5.95|7.064|5.82|3.25|4.1725|3.97|5.5008|6.078|3.8|7.8|10.05|14.82|17.36|25.8|31.95|30.5|27.8|14.515|12.7|17.65|15.525|12.5|10|11.8|7.8|12.95|10.33|9.18|12.59|13.61|
2025-07-04 07:51:42|pink_usa_1033|TGSNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.9|6.4|11.15|14.4|16.45|22.15|12.1|14.15|22.4|25.6736|25.3|20.23|20.52|27.6|26.75|33.25|32|38.8|33.1477|32|23|30.1097|33.6331|25.6357|20.67|24.5|25.3327|18.8|16.5|14.95|16.35|21.28|22.1|21.9|20|24.05|24.15|25.5|33.8|37|29.8|28.45|25.8|25|30.85|14.6794|14.35|12.8|15.3|16.8|14.9206|10||13.8|17.3315|11.6101|11.6101|11.6101|11.6101|13.32|12.91|9.436|9.436|10.305|10.455|8.8|8.5|
2025-07-04 07:51:46|pink_usa_1034|TGSGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2|33.17|27.43|30.4|33.34|24.46|21.77|23.25|23.38|18.94|16.085|16.21|15.75|17.3801|21.53|22.05|20.56|24.15|23.52|25.77|34.71|41.44|24.3|28.04|25.97|26.3275|32.2|10.5|16.18|12.25|14.36|16.19|13.43|10.85|9.45|13.92|14.05|12.81|12.1901|15.63|14|14.25|13.87|10.81|12.01|9.36|10.26|9.96|8.77|
2025-07-04 07:51:49|pink_usa_1035|ORKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|3|3|3.25|3.35|3.65|3.2|3.6|3.409|3.3|3.42|3.84|3.306|3.2702|3.3676|3.48|3.95|4.56|5.61|5.05|4.87|6.564|7.3|7.25|8.19|7.95|9.09|8.61||11.3915|14.14|17.75|17|19.45|12.1|12.8|10.85|6.05|7.35|7.25|9.35|9.45|8.45|6.4|8.59|9.62|8.75|8.94|8.4|7.5|8.08|6.86|7.88|8.72|8.26|8.18|7.8|7.669|8.27|8.969|9.2566|7|7.53|7.92|7.5|7.98|8.89|8.43|9.54|8.865|9.165|10.08|10.15|10.365|10.9|8.865|8.405|7.86|7.795|8.95|8.95|10.09|7.67|8.68|9.9425|9.8924|10.09|10.2|8.97|9.98|8.935|8.011|7.87|7.12|6.93|7.15|7.75|7.58|7.16|8.334|9.33|8.78|10.5|10.69|
2025-07-04 07:51:52|pink_usa_1036|DETNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:53|pink_usa_1037|MHGVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.435|11.719|13.58|13.91|13.92|11.57|11.42|12.34|13.43|15.84|16.75|16.78|18.02|15.97|16.94|19.43|16.61|20.0263|20.02|23.085|20.95|22.38|23.845|23.095|26.14|15.11|19.04|16.79|22.04|24.7|25.78|27.39|23.76|27.7|23.274|15.65|16.812|17.67|15.59|17.7|17.7472|18.4|16.618|17.84|17.2|18.68|18.87|
2025-07-04 07:51:56|pink_usa_1038|MNHVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|10|29|63|72|74.54|82|68.5|84.5|102|115|77.5|52.5|43.5|54.9|59.8|82|91|92|95|105|119|10.49|13.49|13.92|13.82|11.9|11.4|12.25|13.404|15.54|16.65|15.254|18.2|16.7|17.1|19.5|16.296|19.5|20.2231|22.65|22.3|23.5999|23.8|23.65|25.58|17.05|18.4|19.8|21.715|24.689|26.105|26.9656|23.05|27.0501|23.35|19.4|15.96|16.08|17.5515|18.66|17.24|18.575|18.02|17.2|18.284|19.535|18.35|
2025-07-04 07:51:59|pink_usa_1039|AVACF|price|0.24489795918367|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9124|19.7945|20.7842|22.8466|18.4891|13.8166|15.6674|16.5581|13.7572|7.6704|6.8192|2.9197|2.41|3.4|3.02|3|2.64|3.05|2.6|2.75|2.436|2.03|2.93|3|4.81|2.12|2.17|2.61|3.08|5.47|5.05|4.2|4.59|4.05|4.65|6.125|5.61|6.9|6.81|8.34|12.3|11.55|13.7218|14.4|9.59|0.964|0.291|0.1025|
2025-07-04 07:52:02|pink_usa_1040|GRGSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9246||||4.4|3.84|3.21|3.3|3.31|3.51|5.27|6.1|6.8|9.1|8.55|8.01|9.09|8.84|11.1075||13|13.4|12.7|12.4|12.5|11.95|15.3499|10.2|8.8|8.7|9.5|10.72|9.84|8.77|12.55|24.2|11.33|6.75|7.05|6.5669|7|6.67|5.65|6.4|6.28|6.28|6|6.9|
2025-07-04 07:52:05|pink_usa_1041|TMRAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|4.1875|4.8125|6.6565|7.9375|9.1875|8.6875|7.775|4.625|4.25|4.75|3.85|2.77|3.3|1.975|2.3|2.9|3|2.725|2.3|1.8|2.625|2.375|2.025|3.175|3.45|4.075|3.3||3.45|3.65|4.625|3.525|3.3|3.75|2.85|2.625|1.56|1.825|1.65|2.31|2.29|2.385|2.145|2.95|2.91|3.915|4.3|3.165|3.33|4.01|4.08|4.315|4.485|4.77|4.645|4.87|4.225|4.72|4.19|3.855|3.755|4.215|4.445|4.625|5.205|5.01|5.355|5.675|5.09|5.515|6.15|7.34|7.505|9.34|10.645|11.07|11.1|14.325|16.765|14.015|16.2845|11.5|17.5|20.65|24.5|22.295|29.045|27.6475|36.04|24.885|15.77|16.96|16.83|15.97|16.85|11.37|11.76|15.58|12.45|14.95|13.08|14.71|15.8876|
2025-07-04 07:52:09|pink_usa_1042|ASCJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|6.38|6.009|6.88|7.94|7.1|7.5|4.54|3.9|5.32|5.32|2.97|2.86|2.68|2.9|2.8|3.4|3|2.99|2.75|2.76|3.33|3.51|3.5|3.65|4.26|3.55|3.7665|1.8|2.75|2.96|3.38|3.57|3.6|3.67|3.85|3.6|4.1|3.31|4.3|3.97|3.3332|3.85|2.559|2.7|2.76|2.6|2.25|2.72|0.1406|
2025-07-04 07:52:12|pink_usa_1043|ENTOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36|10.69|12.29|12.29|12.29|12.29|12.29|10.7|11.97|11.97|11.97|11.97|
2025-07-04 07:52:14|pink_usa_1044|AKKVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5.9|5.4|8.55|11.02|12.79|15.22|13.85|14.2|17.04|21.85|18.44|11.02|10.13|15.98|12.82|18.63|20.3|19.13|14.03|15.67|16.67|15.57|18.84|14.16|2.5|2.0837|1.826|1.37|1.23|0.91|0.99|1.11|1.77|1.56|1.54|2.18|2.022|2.02|2.17|1.91|1.32|1.57||1.075|1.03|0.5904|0.5275|0.73|0.83|0.829|0.72|0.605|0.552|0.9039|0.9321|1|0.91|1.25|0.8925|1|1.01|1.06|1.32|1.25|1.1|1.1|1.2|
2025-07-04 07:52:17|pink_usa_1045|SALRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|10.5|10.9415|12.69|7.845|11.85|13.545|14.4301|16.69|17.26|17.9|16.96|20.04|17.5|12.5|9.69|10.87|9.7|12.674|13.78|16.63|13|12.34|11.34|11.6075|10.77|
2025-07-04 07:52:19|pink_usa_1046|HXGCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.465|0.735||1.714|1.45|1.1|1.14|1||0.93|0.55|0.6|0.58|0.59|0.695|1.02|1.1|1.7|2.27|5.14|5.31|6.01|4.8|3.04|2.75|3.34|1.88|2.495|2.72|3|3.38|2.87|3.17|3.08|3.49|3.1|3.04|2.99|2.95|2.71|3.88|4.1|2.97|4.174|1.75|3.95|5.67|5.91|5.265|3.85|3.67|3.534|3.75|2.94|2.1|3.05|3.15|2.5|2.55|2.62|1.86|2.5|3.85|3.95|2.2|1.6625|
2025-07-04 07:52:22|pink_usa_1047|BRRDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2186|9.08|10.1516|8.45|9.354||10.79|11.75|8.25|12.9|14.1741|18.9|21.65|22.37|25.15|23.3|22.1||12.65|12.65|12.65|12.65|12.65|12.65|15.78|17.4|17.4|17.4|17.4|17.4|
2025-07-04 07:52:24|pink_usa_1048|BDOUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|28|31.74|32.39|26.48|23.25|21.84|25.91|26.09|27.56|28.31|32.08|22|19.95|18.72|21.715|20.855|23.5|22.16|24.75|24.785|21.22|19.055|21.4|23.86|25.51|24|22.56|27.2|22.24|29.78|25.536|28.896|26.8|
2025-07-04 07:52:27|pink_usa_1049|SMGBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:52:28|pink_usa_1050|MTPOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2301|25.22|15.21|16.5|13.95||19.84|20.238|20.59|21.78|19.89|16.31||20.59||||16.52|24.61|22.63|22|27.74|25.39|27.3|
2025-07-04 07:52:30|pink_usa_1051|BPHLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.739|29.6562|33.6385|31.8582|29.0659|23.1792|25.0368|24.149|33.2426|33.7018|34.8941|32.2307|35.4633|34.613|29.3283|28.5084|31.9613|37.4|38.12|38.18|37.6|43.025|40.66|48.3385|43.75|45.038|44.95|
2025-07-04 07:52:33|pink_usa_1052|AYALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|10.52|10.725|11.7|13.825|14.35|13.15|11.64|12.695|14.865|16.33|14.875|17.03|17.05|16.23|15.79|17.38|18.45|17.52|13.62|16.27|17.6|17.7|20.65|18.75|15.39|15.45|17.75|17.955|17.5|16.734|15.2|9.475|16.38|13.41|17.87|15.412|14.9|15.655|16.8|15.05|12|12|11.6001|10.7|10.35|18|10.8|11.11|9.85|11.8|12.54|9.6|9.6|
2025-07-04 07:52:36|pink_usa_1053|JGSHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.659|0.7143|0.7429|0.9048|0.9905|0.8714|0.8762|0.8095|1.0286|1.1238|1.1714|1.4286|1.4762|1.4095|1.4|1.2571|1.5867|1.7619|1.6533|1.4|1.6667|1.5905||0.9714||1.0476|0.9524|0.9333|1.2381|1.2762|1.3333|1.4286|1.0095|1.1238|1.2202||1.2|1.08||1.116|1.116|1.01|1.06|0.8818|0.8945|0.8945|0.8945|0.6412|0.6412|0.6412|0.6412|0.6412|0.6412|0.6412|
2025-07-04 07:52:38|pink_usa_1054|ABTZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|14.91|16.89||15.3|15.04|||14.94||10|11|9.83|11.42|11|11.06|9.97|7.76|9.5|9.29|10.27|7.56|8.7|10.485|12|11.84|9.73||13.22||9.6||8.17||8.17|6.28|6.26|5.22|6.42|
2025-07-04 07:52:42|pink_usa_1055|SVTMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4578|2.5778|||3.0044|3.0044|3.9467|4.5461|3.6874|4.5547|4.3804|4.3769|4.9778|6.0978|6.3289|7.4667|9.1556|8.0284|7.1333|7.2933|6.8889|7.8089|8.2133|9.5689|9.5689|9.5689||7.0222|9.1467|9.1556|15.44|12.41|13.22|||21.84|17.98|16.625|17.19|18.27|17.8||19.43||16.03|19.25|17.83|22.57|20.65|19.04|19.59|18.94||14.7157|15.2|13.63|16.232|16.545|14|14|13.74|15.6|14.2|16.4|13.95|15.5372|
2025-07-04 07:52:44|pink_usa_1056|ALGGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|25.5|25.25|29.79|29.16|32.3|33.4625|29.869|24.999|29.7|24.8575|17.71|17.17|18.115|16.53|16.65|12.79|12.4325|15.02|15.815|16.47|13.02|10.7|11.42|11.87|14.7|15.28|11.84|10.68|6.79|7.29|7.0825|11.055|10.17|10.25|10.39|11.85|12.355|8.345|7.675|10.642|11.72|11.59|10.985|8.6|9.1|7.2693|8.36|7.625|5.215|6.99|
2025-07-04 07:52:47|pink_usa_1057|JBFCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.5|11.98|14.55|15.78|15.37|16.27|17.62|18.14|19.08|17.42|15.926|18.22|17.15|19.59|20.4|14.52|14.78|16.67|19.168|19.58|22.35|21.3|20.15|23.05|23.44|21.88|17.2|17.4|8.77|11.7|10.94|16.77|14.4|17.27|15.24|17.03|16.87|14|16.765|16.7|16.35|17.058|16.52|17.86|19.2225|14.5|17.85|17.57|15.9265|16|
2025-07-04 07:52:50|pink_usa_1058|PHTCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|10|24|47|5|20|25|50.05|35|51|45|55.96|40|62.46|59.75|59.75|66.77|61.51|73.67|70.15|59.67|59.67|63.15|66.02|73.15|61.6471|62.05|51|48|41|39.7|43|29.44|26.78|30.19|34.91|32.17|31.66|27.42|25.21|23.93|22.22|22.24||20.79|19.13|22|26|28.6||27.205|26.21|31.6|36.175|36.78|30.23|24.5|20.89|20.89|20.83|20.83|22|22|22|23.39|22|22.5|22.5|
2025-07-04 07:52:55|pink_usa_1059|MAEOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.89||11.63|12.99|11.77|12.51|12.95||13.4299|13.06||13.67|||11.39|11.89|10.64|10.9|12.84|12.77|13.895|13.99|14.19|14.22|13.55|13.53|12.19|10.08|14.42|11.93|12.18|10.33|11|11.36|12.14|14.41|12.22|9.71|9.444|10.61||14.24|13|13.52|12.88|12.88|16.45|18.22|17.55|
2025-07-04 07:53:04|pink_usa_1060|ABZPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|12.8|11.6|11.22|11.53|10.62|9.82|12.645|13.86||||16.08||13.57||13.57|13.96|12.67|11.606|11.606|12.17|13.6|
2025-07-04 07:53:06|pink_usa_1061|MGAWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.29|||25.15|21.96||15.24|19.28|20.68||14.45|14.45|17.64|21.07|20.5|17.7088|15.75|16.42|18.34|21.27|23.55|18.6|16.2975|8.65|11.895|12.62|17.399|15|13.35|11.39|12.9|11.52|8.38|6.74|7.27|7.22|7.3|6.915|6.64|6.5068|6.15|7.05|6.75|6.405|6.09|
2025-07-04 07:53:09|pink_usa_1062|RRETY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|14.42|16.13|13.75|16.81|18.98|15.99|15.43|13.52|15.18|17.53|16.22|14.76|15.45|17.13|20.62|20.75|16.26|14.5|14.71|15.85|15.51|14.95|15.3|14.25|8.66|14.3|13.5|14.98|10.795|10.705|9.63|12.55|10.4|8.36|9.85|10.11|9.85|9.63|8.51|6.935|6.67|6.235|6.85|5.89|6.59|6.25|
2025-07-04 07:53:11|pink_usa_1063|UVRBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.91|25.57||29.2|31.78|36.34||50|49.36|42.2|42.16|39.5|44.55|42.07|38.65|32.5|32.5|32.2|29.51|30.07|28.75|21.25|27.39|27.77|28.61|33.96|33|28.61|20.66|27.19|26.7|32.5|30.25|29.03|26.76|26.05|21.07|20.04|22.79|25.66|26.09||19.81|20.6|17.585|17.585|17.585|15.48|14.21|14.18|
2025-07-04 07:53:14|pink_usa_1064|MWTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14|16.12|19.78|23.1|16.9|16.32|13.19|13.42|14.73|16.49|18.02|15.75|15.08|10.21|||14.36|15.65|13.4|15.95|15.5|15.43|13.96|13.09|12.3|10.67|12|12.45|12.1|9.905|3.7|6.14|6.16|7|7.55|8.27|7.25|8.75|11.87|9.05|7.26|8.83|8.82|8.95|8.11|7.67|8.114|9|9|12.6|12|12|14.05|
2025-07-04 07:53:17|pink_usa_1065|PGCMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.86|0.99|0.795|0.96|0.83|0.99|0.97|0.75|0.88|0.92|0.77|0.741|0.741|0.79|0.89|0.95|||0.93|1.006|0.95|0.99||0.835|0.88|0.93|0.91|0.75|0.75|0.67|0.86|1.05|1|0.8|0.85|0.845|0.71|0.6733|0.5775|0.5132|0.6564|0.529|0.51|0.556|0.556|0.556|0.41|0.5308|0.5|0.5|0.59|
2025-07-04 07:53:20|pink_usa_1066|GTMEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.05|38.56||||47.74|59.36|47.85||47.88|51.44|40.85|29.5|40.235|41.76|39.55|34.87|30.235|29.21|40.09|36.626|36.73|42.35|35|39.43|36.11|43.23|41.97|42.55|38.975|38|58.24|66.035|43.5|42|42|||33.25||27.87|28.66|32.87|41.63|33.52|33.52|33.52|
2025-07-04 07:53:22|pink_usa_1067|DMCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.779|2.55||3.01|3.06|3.06|2.9|2.58|1.9|2.335|2.84||2.09|1.65|1.09|1.08|1.04|0.8|1.05|1.13|1.06|1.41|1.51|1.54|1.54||2.21|1.77|1.56|1.48|1.56|2.05|2.08|2.1|2.1|1.99|1.89|
2025-07-04 07:53:25|pink_usa_1068|CEBUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.64|1.5|2.15|2.15|1.85|1.85|1.85|
2025-07-04 07:53:27|pink_usa_1069|DLNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|4.8526|5.3|4.9287|5.94|5.67|6.36|6.21|4.81|5.59|5.29|4.62|4.5|5.18|5.48|5.07|4.28|4.53|2.31|2.31|2.97|3.885|3.71|4.34|3.655|4.4|3.695|3.015|2.87|3.4407|3.47|3.22|2.64|2.57|2.62|2.41|3.09|2.55|2.28|2.25|
2025-07-04 07:53:29|pink_usa_1070|ASOZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|17.25|||14|14|14.25|13.6|16|15.98|13.16|13.42|11.65|14.45|16.16|13.95|14.03|14.75|13.07|14.91|12.84|13.825|12.3|13.6223|12.53|14.41|12.26|11.41|11.23|12.44|13.12|11.948|13.46|16.75|15.2025|18.97|17.6|17||21.47|22.81|18.02|12.8|||15.28|19.85|15.16|19.98|21|21|21.1|21.1|38.41|42.04|
2025-07-04 07:53:32|pink_usa_1071|GLPEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|7.75||8.6|7.3|8.1884|9.5|10.31|11.27|8.65|8.53|8.84|5.74|7.8|7.82|7.83|8.252|8.36|8.15|8.4|8.66|8.24|5.35|5.64|6.25|4.79|5.51|6.185|6.855|6.545|7.32|7.45|7.37|8.79|9.215|9.315|8.98|9.825|7.53|8.03|7.62|7.38|8.325|5.295|6.04|4.52|5.33|5.97|5.48|4.8|4.82|6.22|6.17|5.008|6.72|5.46|5.75|7.56|7.46|8.3|10.255|9.37|8.67|8.36|8.775|
2025-07-04 07:53:35|pink_usa_1072|EDPFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1906|33.7243|37.8788|45.6989|45.0274|44.2326|43.5611|38.6735|35.0684|30.7918|34.0909|36.6569|33.48|30.914|33.1134|26.002|23.6559|25.4643|21.3099|20.7331|19.2082|14.9071|16.4223|16.911|21.1926|22.4633|25.7674|27.6344|27.5269|28.5924|29.5503|27.5073|24.5161|27.2727|30.176|38.2991|38.436|42.1994|49.521|52.4633|54.35|56.9697|63.6364|60.3128|51.6618|39.9804|37.3412|34.1447|38.2111|44.9658|43.4506|38.7097|28.8856|33.4018|32.5024|37.9374|34.6334|29.9413|30.4008|28.3284|23.001|26.8622|29.9707|30.303|31.4369|35.7087|35.7478|45.4252|48.9736|42.4731|37.9717|36.6276|37.2727|35.5425|35.347|34.6921|29.9902|32.8592|29.9609|33.2845|32.0186|36.9501|33.8807|37.0577|38.9736|36.2561|34.0665|38.5484|37.0371|38.2209|42.1114|39.8729|47.0694|50.04|65.64|57.75|53.36|52.605|54.77|49.69|46.5844|43.64|49.79|54.37|48.94|41.535|50.474|39.21|37.59|45.82|32.18|34.13|43.447|
2025-07-04 07:53:39|pink_usa_1073|JRONY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9|12.9|17.55|20.07|20.6|18.45|26.8|32.05|32.05|37.5|31.26|32.25|38.04|35.7|34.26|39.11|40.65|41.4475|41.24|39.19|33.39|32.99|23.895|20.175|26.03|25.81|27.29|26.38|30.94|31.54|34.51|31.62|33.44|39.14|38.72|38.35|37.6|30.3|28.81|23.6|29.27|31.74|34.47|33.1564|30.98|36.06|33.51|34.25|31.61|36.64|41.52|45.78|45.2|43.1|44.4|43.31|45.81|56.2263|44.65|50.94|41.24|41.15|37.49|37.809|43.7|49.1|
2025-07-04 07:53:42|pink_usa_1074|CTTOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.533|3.533||2.24|3.54|2.25|2.54|2.85|2.97|4|5.79|5.5|4.95|4.72|3.9|2.39|3.14|3.85|3.45|3.56|3.66|4.55|4.4|4.97|4.57|8.25|8.78|
2025-07-04 07:53:44|pink_usa_1075|SBRCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:45|pink_usa_1076|SGTPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:46|pink_usa_1077|SGTZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:47|pink_usa_1078|OGZPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:48|pink_usa_1079|LUKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:49|pink_usa_1080|NILSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:50|pink_usa_1081|GZPFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:51|pink_usa_1082|RSHYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:52|pink_usa_1083|NOVKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:53|pink_usa_1084|OAOFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|
2025-07-04 07:53:57|pink_usa_1085|ROSYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:58|pink_usa_1086|AUCOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:59|pink_usa_1087|AOMOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:54:00|pink_usa_1088|DBSDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.9091|57.2727|44.0909|45.4545|41.3636|38.6364|32.7273|25.9091|27.0909|26.0909|29.3182|27.5|25.2273|22.5|19.4545|22.2727|27.2273|31.3636|30.0909|30.4545|34.6364|35.4091|33.4545|30.8636|34.3636|35.5|36.6818|41.6364|48.2727|52.3182|51.6364|56.8182|52.6818|51.2727|49.2182|49.8182|42.1364|22.6636|19.6636|29.9818|34.2909|39.8455|38.3636|35.0182|38.0909|40.2|40.9909|42.1545|35.6364|32.8182|41.6091|38.7182|43.2182|44.1909|45.1364|44.7273|49.3182|48.3636|44.5091|49.1364|52.5182|55.9682|53.4636|54.7091|43.9091|43.0182|41.8909|41.5364|40.9091|43.6773|48.9818|53.4091|55.2545|66.9545|78.0727|72.0636|65.7727|62.1864|68.2636|68.4773|65.9636|69.8545|43.1364|54.2363|53.9341|69.2545|77.3818|79.4364|79.2273|87.7105|94.6091|78.3636|85.9273|92.0091|89.7|84.6364|90.1818|88.0909|94.6636|104.83|117.24|128.02|134.66|136.39|
2025-07-04 07:54:04|pink_usa_1089|UOVEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.613|17.25|12.5|12.75|13.5|14.75|13.55|12.7|9.875|13.7|16.55|14.7|12.75|13.25|12.3|15.2|14.95|14.75|15.9|15.3|15.95|16.9|17.3|17.55|16.65|17.6|18.85|19.6|24.5|24.45|27.75|30.45|29.65|26.9|28.3|27|23.05|16.76|12.8|19.41|23.4|27.44|28.05|28.16|28.1|27.12|29.5|31.2|27.18|23.45|29.4|29.39|31.75|32.75|33.03|31.7|34.15|32.49|33.66|35.83|35.525|36.13|33.735|34.4|25.65|27.39|27.42|27.23|27.505|28.835|31.35|33.03|35.18|38.63|41.14|39.35|39.275|35.125|37.41|38.492|36.87|39|28.015|29.58|27.93|33.57|38.6475|38.33|37.66|39.4399|48.12|38.925|36.66|45.53|45.07|41.54|41.06|40.98|44.08|44.89|50.29|53.08|56.829|56.91|
2025-07-04 07:54:08|pink_usa_1090|OVCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2233|11.9903|||13.9709|13.9709|14.699|11.7379|12.4272|13.8447|13.4272|14.466|15.466|15.9029|16.4951||15.2524|14.5534|15.1068|17.33|15.33||15.02|12.424|12.472|13.36|12.4|12.48|12.6|13.48|15.45|16.47|18.46|20.17|17.16|16.15|16.46|16.575|16.53|15.955|16.16|11.1|13.12|12.48|15.01|17.3|17.66|16.96|16.85|17.97|16.16|17.59|18.19|18.3|17.92|18.62|18.9545|19.89|20.8|23.45|25.23|24.58|25.39|
2025-07-04 07:54:11|pink_usa_1091|PTBRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.78|12.1573|||7.93||10.02||10|10|12.85|12.33|13.85|18.15|12.2|13.3575|12.17|15.21|14.34||13|13.93|6.47|7.6|8.03|11.11||9.3|12.22|12.22|14.43|14.45|15.38|14.01|15.1|15.52|16.605|16.92|18.07|13|18.35|13.02|12.5|12.4765|
2025-07-04 07:54:14|pink_usa_1092|JCYCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4804|||21.693||30.5535|28.4148|29.2804|32.3154|37.978|37.8558|38.09|36.0022|39.5159|40.2797|44.048|33.507|31.9793|27.4472|35.2078|36.4911|35.0245|30.6146|32.3358|26.59|19.68|22.5|32.61|23.973||30.1|32.16|32.83|28.81|30.576|27.14|26.28|20.42|24.95|24.39|24.39|22.08||11.35|15.61|13.07|14.8|16.85|16|17.26|15|16.55|21.08|22.6556|22.6556|21.28|24.5|22.85|21.6314|17.98|21|20.6|19.5|19.5|20.5|
2025-07-04 07:54:17|pink_usa_1093|JCYGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.3658|52.7237|56.9553|62.8405|67.1693|67.1693|74.465|67.1693|77.4805|77.6556|80.7393|64.572|60.3599|54.6498|67.6946|68.2101|65.8268|61.1673|57.607|52.3|40.96|49.07|54.1|50.57|65|56.7|63.19|65.1|58.29|57.68|54.62|48.6|48.51||50.37|53.08|44.16|45.77|27.78|27.93|25.69|29.555|33.53|31.92|28.14|30.06|37.48|40.19|49.295|41.23|43.91|49.0425|47.13|43.45|35.6|40|41.64|41.5|38.1325|35.885|
2025-07-04 07:54:21|pink_usa_1094|GIGNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|42.5|45.2|33.4|40.2|78.5|79.5|79.9|76.95|63.71|58.1|67.76|57.08|56.795|55.87|60.29|54.7|57.77|57.7|51.4|53.13|45.55|41.37|33.55|33.9|26.12|27.31|30.15|27.8|27.11|34.21|35.84|42.48||48.48|42.5|44.34|38.43|36.37|37.33|34.21|32.36|33.62|17.97|27.13|24.57|33.11|34.705|32.05|25.89|27.45|29.354|26.35|27.34|33.39|39.25|34.93|32.355|36.8|33.73|33.6|33.25|27.51|28.005|27.6|
2025-07-04 07:54:24|pink_usa_1095|HAWPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|30.5||30.5|30.5|28.64|28.64|28.64|28.64|28.64|28.64|28.64|28.64|28.64|28.64|
2025-07-04 07:54:27|pink_usa_1096|KPELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5455|5.5818|6.3182|8.0909|10.5818|10.6909|12.1818|11.7545|12.3455|14.8091|17.2091|17.47|12.91|13.97|17.31|16.43|18.39|17.978|18.4|16.54|17|17.39|16.91|17.13|16.35|13.21|13.155|12.51|9.43|9.14|8.63|8.1|7.655|8.3|9.89|9|9.57|11.09|11.67|10.5|10.485|8.41|9.11|9.811|8.48|10.05|7.41|8.63|6.312|7.9108|7.9|7.59|7.6|7.34|9.5376|9.4|9.6|10.6|11.5|9.5|9.56|10.6714|10.6563|9.9|10.12|9.85|9.81|11.011|
2025-07-04 07:54:30|pink_usa_1097|CDEVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|5.375|4.5|4|4.55|4.3|3.15|3.8|1.5|3.16|3.7|3.1|2.65|2.3|2.1|2.4974|2.75|3.6|3.8|2.9|4|4.03|4.05|4.6|5.25|4.97|5.95|5.5|8.05|8.15|9.9|11.3|10.75|9.66|6.9|7.68|6|4.25|3.2|5.97|7.1|8.13|7.45|7.79|8.58|9.79|8.94|8.53|7.38|6.87|8.76|8.38|9.53|10.5|8.55|8.27|8.24|7.48|7.31|8.25|7.58|7.65|7.33|7.09|5.42|5.55|5.78|6.47|6.51|5.55|7.29|7.7|8.3|9.2|9.7125|8.21|6.565|5.72|6.6|6.99|7.17|7.93|5.03|6.11|5.46|5.77|5.91|5.5475|5.13|4.89|5.855|5.9287|5.4|6.05|5.54|5.1|4.72|4.69|4.36|3.85|4.235|3.69|3.7025|4.09|
2025-07-04 07:54:34|pink_usa_1098|SINGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2041|9.1485|11.9634|13.6524|14.8839|15.2709|14.532|17.0936|16.2913|15.0387|15.9747|12.6812|10.9641|11.9775|11.3582|12.1745|12.6179|12.2097|11.2456|11.7171|11.1963|11.696|11.7523|10.9289|12.3434|12.0901|11.2583|10.3624|10.9289|11.886|10.936|10.8867|9.5039|10.2322|10.1407|10.4504|10.9486|11.4497|11.5552|9.9859|9.5039|10.0281|9.3948|9.4441|9.4268|6.1224|5.7|4.88|6.49|8.25|7.52|7.41|7.35|7.91|7.26|7.35|8.24|8.49|10.8|9.62|9.8|9.45|10.19|10.19|9.441|10.13|10.93|
2025-07-04 07:54:37|pink_usa_1099|GARPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6|58.9|52.72|56.1|55.6|54.6|58.98|50.34|55.21|53|46.85|44.21|42.461|42.66|44.96|45.53|39.7|33.65|29|30.43|22.65|23.55|32.29|25.5|26.0649|29.66|27.195|26.27|28.03|27.75|27.18|23.82|17.4|16.68|20.13|19.55|16.94|16.55|10.2|10.535|10.48|12.04|16.17|16.575|17.2|17.66|21.5|17.87|19.82|19.39|20.99|18.72|17.87|19.59|20.8|20.6|20.5|20.8|19.2|20.05|
2025-07-04 07:54:40|pink_usa_1100|SGAPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.55|25.45|26.25|27.7|26.6|22.15|17.4|16.65|19.79|22.5|21.49|23.2|21.7|23.66|23.09|23.33|24.85|24.65|23.8|25.03|25.37|26|27.73|28.92|29.2|29.95|28.26|28.84|30.5324|29.775|29.31|32.245|31.48|25.23|26.08|28.66|28.67|29.51|25.02|28.23|27.1|27.305|26.57|25.62|23.32|23.52|21.165|22.405|25.45|22.59|24.46|17.94|18.06|15.37|17.305|18.28|17.15|18.27|17.16|19.56|18.32|18.28|18.92|18.2|18.675|17.45|18.015|18.8|19.41|25.05|22.9|25.58|30.13|
2025-07-04 07:54:43|pink_usa_1101|SNGNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.7|1.68|1.95|2.35|2.11|2.25|2.04|2.3|2.39|2.24|2.46|2.46|2.43|2.46|2.5|2.74|2.78|2.83|2.84|2.96|2.83|2.74|3.02|3.088|2.905|3.04|3.098|2.65|2.56|2.84|2.94|2.9101|2.53|2.8|2.72|2.72|2.64|2.61|2.286|2.26|2.13|2.225|2.5575|2.315|2.51|1.65|1.785|1.62|1.7|1.75|1.685|1.8|1.715|1.92|1.83|1.8988|1.9|1.78|1.828|1.68|1.806|1.9|1.94|2.555|2.16|2.565|2.9775|
2025-07-04 07:54:46|pink_usa_1102|SPXCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.94|11.6|11.464|12.6067|11.6|11.7133|11.0733||||12.0013|11.7867|11.7333|10.1267|10.988|11.916|11.3053|10.772|9.692|11.2|10.8187|10.8733|11.0807|11.2733|10.4187|10.5693|10.4933|10.798|11.6253|12.1307|13.25|12.7747|11.944|13.3473|14|14.5653|16.3493|14.6453|14.1|14.5933|13.8|13.044|13.012|13.7933|14.256|14.064|14.6293|13.8347|14.0773|17.4267|18.35|19.94|21.7275|
2025-07-04 07:54:48|pink_usa_1103|UOLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.15|4.75|9|10|11.4|10.9|10.7|14|14.2|14.49|16.12|12.42|12.25|15.27|14.4|18.95|19.3|21.17|19.09|19.5|18.76|19.06|21.24|20.55|20.8|21.5|21|16.68|17.49|18.31|16|16.49|16.39|20.39|22.04|24.26|25.54|25.72|22.69|20.34|17.79|19.805|21.62|21.65|23.08|16.65|19.24|19|23.115|23.44|20.95|20.46|21.45|20.925|21.115|20.08|19.464|20.14|18.68|18.81|18.38|16.95|15.119|17.5|14.62|17.65|19.175|
2025-07-04 07:54:51|pink_usa_1104|SPASF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.01|0.935|0.74|1.56|1.58|1.89|1.87|1.96|2.07|2.14|2.02|2.12|1.77|1.75|1.9|2.09|2.16|2.3|2.35|2.42|2.46|2.53|2.42|2.53|2.42|2.17|2.28|2.45|2.63|2.7168|2.79|3.03|3.68|3.345|3.3737|3.63|3.44|3.842|3.87|3.61|3.64|3.42|3.68|3.74|3.4166|3.66|1.9|2.016|2.05|3.09|3.435|2.9|2.97|3.04|2.72|2.75|2.97|1.955|2.09|1.88|2.05|2.064|2.064|2.184|2.4|2.3904|2.45|1.98|
2025-07-04 07:54:54|pink_usa_1105|SPSTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.8|15.8|16.5|18.6|18.75|18.6|16.83|14.83|15.67|15.55|17.87|18.92|20.17|20.29|19.85|20.95|20.81|28.17|27.9|28.96|28.51|28.61|27.03|24.17|23.28|22.38|22.51|21.07|19.51|18.73|19.46|18.35|21.38|20.15||14.68|14.815|13.98|||8.93|10.8|9.6|10.25|10.12|10.5505|9.74|9.62|9.61|9.36|8.18|7.75|7.935|6.59|7.11|7.1|5.83|5.875|7.4|7.78|8.095|9.12|
2025-07-04 07:54:57|pink_usa_1106|SRHBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|13|12.55|14.45|15.15|14.3|16.2|16.1|18.2|19.3|20.16|22.42|21.79|21.99|24.27|27.45|30.55|30.99|32.85|33.23|34.25|33.19|32.51|33.85|32.05|31.1|30.57|29.1|24.84|25.87|24.555|26.53|28.56||20.08|19.45|19.35|21.3|19.95|11.94|12|12.67|11.76|11.05|9.76|10.14|9.68|9.414|9.06|9.57|9.34|9.199|9.06|9.5|9.224|8.74|7.82|7.77|7.33|7.46||8.31|8.56|9.07|9.07|9.07|9.145|9.38|
2025-07-04 07:55:00|pink_usa_1107|IGGGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.27|1.51|1.33|1.11|1.38|1.375|1.21|1.31|1.37|1.11|0.63|0.72|0.52|0.79|1.1|1.04|1.3|1.38|0.94|0.79|0.539|0.4397|0.4|0.34|0.37|0.5339|0.4|0.38|0.431|0.3755|0.4126|0.5015|0.59|0.5344|
2025-07-04 07:55:02|pink_usa_1108|ACDSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9323|0.8927|0.7289|1.1184|1.2482|1.3181|1.3381|1.3281|1.5977|1.5478|1.4779|1.6576|1.6376|1.4579|1.5578|1.6376|1.9172|1.8973|2.0271|1.5997|1.8553|1.7075|1.6776|1.8174|1.8723|1.7455|1.7575|1.7764|1.4978|1.5777|1.71|1.66|1.802|1.54|1.81|1.89|1.99|2.02|1.95|1.89|1.9|1.83|2.17|2.257|2.29|2.24|1.63|2.29|2.37|2.25|2.22|2.184|2.304|2.144|2.125|1.942|1.89|2.012|2.06|2.028|2.02|2.19|2.05|1.854|1.86|1.77|1.86|1.94|
2025-07-04 07:55:05|pink_usa_1109|FNEVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.81|4.4|4.47||4.98|5.46||5.44|4.82|5|4.34||3.98|3.89|3.74|3.98|3.69|3.69|4.26|4.26|4.26|4.5275|
2025-07-04 07:55:08|pink_usa_1110|MAPIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.905|1.08|1.05|1.1|1.06|0.99|1|1.07|1.16|1.12|1.13|1.13|1.181|1.06|1.07|1.17|1.18|1.31|1.15|1.1309|1.32|1.36|1.474|1.44|1.4405|1.47|1.371|1.526|1.61|1.76|1.895|1.6755|2.04|2.38|2.115|1.96|2.09|2.135|1.95|1.86|1.885|1.78|1.63|1.8|1.642|1.61|1.845|1.715|1.52|1.55|1.8|1.55|1.44|
2025-07-04 07:55:11|pink_usa_1111|CPITF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:55:12|pink_usa_1112|ACNDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.735|0.78|0.405|0.34|0.385|0.49|0.61|0.71|0.73|0.66|0.74|0.685|0.74|0.75|0.665|0.51|0.6649|0.56|0.68|0.605|0.665|0.59|0.5325|0.56|0.597|0.67|0.64|0.612|0.697|0.692|0.58|0.623|0.62|0.715|0.78|0.694|0.778|0.835|0.8794|0.8625|0.77|0.76|0.85|0.74|0.88|1|1.02|1.115|0.7548|1.03|0.95|1.01|1.041|1.09|1.05|0.965|0.926|0.7793|0.774|0.81|0.7881|0.825|0.8347|0.8303|0.75|0.75|0.8803|0.7559|0.6791|0.7658|
2025-07-04 07:55:15|pink_usa_1113|BWLLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:55:16|pink_usa_1114|PEFDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|1.63|1.85||2.74|3.22|2.88|2.78|2.54|2.87|3.112|3.28|2.86|2.822|2.42|1.722|1.47|1.8853|1.66|1.49|1.51|1.568|1.49|1.27|1.11|1.06|0.98|0.79|0.9402|0.9|0.955|0.72|0.72|0.71|0.4057|0.55|0.49|0.62|0.7142|0.5731|0.53|0.5257|0.55|0.5674|0.57|0.8332|0.9604|0.9635|0.82|0.69|0.64|0.6748|0.58|0.57|0.6165|
2025-07-04 07:55:19|pink_usa_1115|CPAMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8756|0.7938|0.62|1.09|1.27|1.15|||1.54|1.41|1.48|1.59|1.48|1.25|1.4|1.39|1.65|1.724|1.665|1.59|1.45|1.49|1.5572|1.6|1.62|1.489|1.66|1.69|1.35|1.3|1.49|1.52|1.61|1.28||1.43|1.62|1.6|1.54|1.56|1.515|1.68|1.75|1.89|1.855|1.846|1.18|1.4|1.5|1.612|1.605|1.6|1.52|1.54|1.57|1.62|1.405|1.47|1.364|1.455|1.335|1.4315|1.45|1.46|1.625|1.288|1.42|1.66|
2025-07-04 07:55:22|pink_usa_1116|FRIVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512||0.3889|0.36|0.4|0.4|0.45|0.515|0.5|0.48|0.465|0.455|0.455|0.525||0.74|0.86|0.87|1.03|0.78|0.8|0.79||0.93|1||1|1||1.05|1.3|1.21|1.13|1.14|1.192|1.17|1.19|1.19|1.18|1.17|1.128||1.37|1.18|1.08|1.04|0.83|0.83|0.905|0.97|1.11|1.02|0.9807|0.935|0.8058|0.8058|0.8058|0.854|0.7295|0.62|0.5836|0.5597|0.49|0.5059|0.5035|0.4868|0.5335|
2025-07-04 07:55:26|pink_usa_1117|XPPLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|2.15|2.08|3.4166|4.65|7.35||12.8|13.9|17.65|28.25|30.7|16.74|13.86|19.3|19.25|16.45|15.41|18.9|18.5|21.2||27.37|24.9|25.82|21.36|||21.75|21.83||20.74|21.7|21.58|25.61|33.6|35.25|45|44.25|46.9|34.4116|30.52|26.0785|28.3902|28.6|47.67|23.5|44.3383|58.4|72.1144|70.6|77|77|67.92|46.475|35.89|19.5|25.85|24.955|27.4|28.5|14.4|14.145|18.45|15.5|15.25|14.25|9.935|
2025-07-04 07:55:29|pink_usa_1118|MCRNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.3|2.3|2.18|2|1.56|1.56|1.56|1.4|1.4|0.99|0.99|1.17|1.31|1.18|
2025-07-04 07:55:32|pink_usa_1119|NAPRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.85||34.7|41|59.5|55.4121|54.9308|47.25|43.4|55.7|55.3|59.45|63.2091|66.8311|73.12|93.39|97.6681|106.5|118.7|119.5|132.05|150.7|147.35|132.66|138.85|141.85|139.7|180.35|140.65|179.5|203.05|224.4|280.75|291.95|233.85|212.68|195.51|224.05|239.1|162|157.85|108.5001|178.3315|176.65|198|248.45|209.67|160.55|154.97|126.892|139.948|128.57|156.7|162.31|170.675|175|162.75|170|208.97|196.1|226.7|253.745|310|
2025-07-04 07:55:37|pink_usa_1120|NPSNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0375|0.033|0.0496|0.0533|0.0843|0.0875|0.0986|0.1026|0.1751|0.1646|0.176|2.1991|2.4439|2.6996|2.0459|2.195|3.14|3.3287|3.501|3.3232|3.3437|2.2702|2.6189|2.8377|2.2975|2.1471|3.3041|4.6511|5.3513|5.9626|4.8645|6.5302|7.8294|7.5832|7.4889|6.3004|5.8683|7.4533|7.8814|8.5474|8.4804|9.1218|9.1177|13.2806|13.7305|15.5302|15.734|15.1145|17.4161|21.1188|21.4765|16.5135|19.0777|18.8589|20.2128|23.6318|19.6384|24.5481|26.9741|29.273|35.8853|34.4425|33.051|30.0867|26.9755|31.7484|32.9929|29.89|32.71|27.57|37.73|35|41.08|47.35|41.66|33.06|30.04|23.24|23.24|25.17|31.73|36.39|34.24|31.72|35.65|34.91|41.05|49|46.08|50.01|62.5|
2025-07-04 07:55:41|pink_usa_1121|FANDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.22|28.21|35.56|33.86|33.93|37.65|40.3|42.9485|45.17|43.29|36.935|29|30.18|28.69|35.89|37.23|44.04|36.81|41.3016|53.21|58.48|43.09|48|45.24|44.18|50.24|43.6|46.6|21.75|21.74|23.64|33.16|33.5|38.15|40|36.25|46.01|42.5|33.96|35.25|36.7|36.305|35.75|34.49|33.05|41.13|50|40.875|41.325|42.28|
2025-07-04 07:55:44|pink_usa_1122|SGBLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|10.375|14|13.65|16.025|13.55|15.3|15.88|14.3|14.5|12.35|11.935|14.675|13.415|12.77|13.85|12.63|11|12.32|12.36|11.67|13.6|12.75|12.51|13.49|13.0305|10.25|7.52|8.73|8.125|9.97|10.765|12.58|10.98|12.1|15.11|18.41|14.29|12.89|12.46|12.74|13.39|12.05|12.055|4.7475|6.03|6.895|8.748|8.36|8.98|9.47|8.74|12.08|10.06|8.19|10.25|8.97|9.52|9.49|10.83|9.82|11.64|13.57|12.07|13.27|13.306|
2025-07-04 07:55:47|pink_usa_1123|SBGOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|10.75|10.79|8.45|10.4765|9.4|9.35|10.105|10.105|10.3|11.9|16.42|12.99|14.36|12.54|
2025-07-04 07:55:51|pink_usa_1124|SLLDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6|6.82|6.44|7.58|8.264|8.164|7.824|6.816|6.78|8.532|8.78|9.148|10.608|10.24|8.568|9.86|10.06|9.908|11.744|11.608|11.936|12.965|11.32|8.3|7.57|8.55|8.46|9.3|8.985|10.65|9.76|9.97|13.6|14.64|10.825|11.47|10.18|10.215|11.332|9.8801|11.38|4.97|6.81|6.023|7.91|7.83|8.575|8.24|7.495|9.25|7.04|6.2|5.66|5.885|6.3|7.17|7.7|7.54|8.71|9.97|9.56|9.27|10.18|
2025-07-04 07:55:54|pink_usa_1125|AGRPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|28.1|22.1|19.15|25.7|32.75|33.98|38.8|33|36.7|40.03|35.15|39.1|38.35|33.4|42.75|38.13|32.88|38.47|34.4|27.75|35.7|24.87|28.45|30|27.41|29.93|30.35|29.17|24.18|19.48|18.75|19.82|21.84|23.31|25.47|22.1475|20.34|28.39|31.46|23.67|21.5|21.96|20.68|24.46|20.85|21.07|7.33|10.87|10.32|16.34|17.96|19.66|19.82|18.82|25.6|19.05|20.33|22.95|18.139|18.01|19.538|17.635|15.77|18.64|19.39|20.565|20.57|20.1|
2025-07-04 07:55:57|pink_usa_1126|MTNOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|9.6|11.5|14.8|16.45|15.11|15.45|14.8|17.61|19.35|20.56|20.42|17.23|16.88|18.94|16.99|19.7|20.06|18|17.36|19.96|19.54|20.33|21.525|23.05|18.95|18.75|18.43|12.84|9.13|9.59|9.22|8.9|8.56|9.83|8.62|9.132|10.41|10.305|7.85|4.85|5.96|6.56|7.39|7.02|6.01|1.6815|3.225|3.34|4.16|5.83|7.1394|8.68|10.765|13.295|8.68|7.53|7.65|6.675|7.33|6.164|6.192|4.49|4.61|5.348|4.51|6.29|7.471|
2025-07-04 07:56:00|pink_usa_1127|NDBKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5375|8.7445|13.7095|12.432|11.7175|13.9285|15.84|21.931|15.098|15.2165|19.062|18.779|18.915|18.263|20.247|14.0035|11.6545|11.24|9.55|7.84|11.895|16.475|16.85|18.42|16.35|20.1|19.47|19.69|21.25|17.4|17.23|22.16|20.64|21.14|22.26|20.97|17.34|21.32|19.68|19.28|21.28|20.85|21.03|20.21|19.48|16.61|12.54|12.4|12.02|15.69|16.82|20.96|16|15.58|20.12|25.08|19.19|18.935|19.32|17.29|17.13|15.83|15.42|4.11|5.94|5.514|9.065|8.3|11.905|11.1701|11.01|15.8|13.71|12.02|12.6|11.265|12.1075|10.59|11.5037|11.9|14.17|16.67|15.29|14.659|14.6|
2025-07-04 07:56:03|pink_usa_1128|ANGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5833|4.8333|4.25|4.5833|6.25|7.5417|6.3333|7.2917|5.9167|6.125|7.0417|6.6667|5.4183|6.05|5.425|5.7633|6.1583|6.8333|7.3333|6.1167|7.1667|5.7083|6|7.0667|8.375|11.5117|13.5834|15.9|18.1667|20.3|25.9334|30.1667|26.0701|25.0417|25.2334|28.5417|16.4584|9.5|9.2834|11.74|16.29|18.1034|16.5017|16.0867|15.9834|16.96|15.67|15.49|12.5|10.9|12.317|9.33|9.14|8.43|7.03|4.47|7.5|6.184|7.2|7.07|5.919|4.749|4.4635|3.6875|3.24|2.05|4|3.93|4.8|3.01|3.88|3.54|4.28|4.52|4.57|4.25|5.45|6.14|8.61|9.36|9.96|15.5|6.98|12.165|11.905|15|24.25|17.96|14.395|18.8095|23.025|15.49|10.7|13.74|9.6|8.92|6.02|7.99|6.85|5.69|6.45|5.4|6.5999|6.83|
2025-07-04 07:56:07|pink_usa_1129|AULGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:08|pink_usa_1130|RMGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|8.45|8.45|7.8|7.47|6.75|8.4|8.645|8.645|8.645|8.645|8.027|8.027|8.027|
2025-07-04 07:56:10|pink_usa_1131|VDMCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.8|12.53|12.379|12.33|11.53|10.98|10.94|11.41|9.83|9.93|10.37|10.655|11.65|10.395|11.94|12.686|11.98|11.51|13.04|8.82|8.9|9.19|7.755|8.41|8.185|8.17|6.44|7|7.31|8.215|8.77|8.955|9.71|8.39|11.14|8.35|7.14|7.4|6.89|6.426|5.607|5.89|5.24|5.02|6.655|5.44|6.59|7.6|
2025-07-04 07:56:13|pink_usa_1132|VODAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|13.49||10.95||11.25|12.47|11.6|11.9648|10.9||10.88|10.2|9.95|9.38|10.57|10.79|9.65|12.2|12.4|13.5||11.7|9|8.25||7.85|8.35|8.65|8|6.7|6.7|7.95|8.5|9.2|9.05|8.65|8.65||8.7|7.73|7.3|7.15|6.5|5.925|5.925|4.99|5|5|5.75|5.75|5.75|
2025-07-04 07:56:15|pink_usa_1133|GFIOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8||11.85|13.85|14.25|12|13.3|15.07|17.75|17.63|15.47|17|15.35|13.9|12.3|11.9|11.75|8|5.6|5.6|3.06|3.96|3.69|4|4.35|3.86|2.98|2.72|2.82|3.73|5.61||3.04|3.4|3.95|4.22|4|3.8|3.53|2.52|3.3|3.55|3.83|4.65|6.09|4.09|7.85|11.98|10|9.8|8.88|8.98|10.56|15|9.64|7.53|10.14|12.86|14.85|12.45|16.17|15.442|14.653|14.28|13.4433|22.5|24.03|
2025-07-04 07:56:19|pink_usa_1134|KIROY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|8.6833|5.5|6.05|7.53|11.4667|12.9|15.8333|15.0333|16.7333|20.6833|21.6666|23.5733|17.96|19.1666|23.3033|23.5266|20.33|21.9|17.57|15.58|15.7|14.49|11.54|10.73|7.81|6.84|4.5|4.32|1.89|0.765|1.7|2.62|2.81|3.92|5.38|4.21|5.31|10.24|8.4|6.87|6.38|6.47|8.6434|11.29|9.16|9.95|5.04|10.15|9.805|14.18|12.87|13.4975|11.15|9.64|14.44|11.05|6.5124|8.83|8|9.0075|7.62|10.535|8.04|8.84|7.44|5.905|6|5.11|
2025-07-04 07:56:23|pink_usa_1135|SRGHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|14.74|14.58|12.47|14.04|13.16|14.42|11.05|9.644|11.94|10.905|14.095|12.265|15.52|15.23|15.05|17.535|21.0688|15.145|13.675|13.06|11.085|11.33|8.55|9.03|6.95|6.063|8.19|9.13|10.73|10.86|12.04|13.115|16.285|12.8068|12.11|13.76|12.21|12.33|12.85|14.62|13.07|15.035|17.95|16.17|14.76|15.93|
2025-07-04 07:56:26|pink_usa_1136|SRHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|20|20.1|18.9|18.25||15.9|14|14.87|13.45|12.9|13.44|13.35|11.94|8.2|10.87|10.93|13.303|13.45|16.48|15.14|15.72|16.5|22.24|15.87|13|12.29|12.33|11.29|7.77|9.43|5.9201|6.41|8.96|8.24|10.016|11.57|11.82|12.134|14.13|14|11.77|13.7|11.9|10.46|10.46|10.46|13.655|13.7|16.326|16.326|15.566|15.566|
2025-07-04 07:56:28|pink_usa_1137|IMPUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|13.52|16.88|19.8|24.41|25.985|28.72|25.31|25.65|34.5|27.98|26.8|21.34|20.09|21.09|17.63|16.562|18.81|14.46|9.56|12.815|10.77|11.02|10.59|7.44|6.63|4.99|4.88|2.78|1.73|2.82|3.12|4.88|3.048|3.47|2.55|2.43|2.34|1.99|1.56|1.93|2.44|3.98|4.68|6.31|9.75|4.38|7.19|8.85|12.87|18.33|16.45|10.95|13.71|14.9|11.07|8.74|11.71|9.47|8|5.11|4.65|4.08|5.1|5.84|5.04|6.74|8.01|
2025-07-04 07:56:32|pink_usa_1138|BDVSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|18.85|24.15|29.75|33.2|37.05|34.1|40.3|47.54|41.6|42.92|39.8|38.05|45.95|42.78|51.29|49.86|52.08|46.61|53.93|51.91|50.86|53.06|53.86|51.768|53.34|49.71|47.84|43.76|48.89|53.09|22.61|26.65|26.79|23.92|25.365|34.56|37.31|27.875|26.87|27.09|28.1|27.14|26.9099|29.67|17.26|16.11|16.03|21.3125|21.232|27.28|26.64|24.26|30.51|25.8|24.92|25.5|27.86|27.42|28.9345|26.99|26.62|30.25|32.53|28.6211|26.774|26.6075|
2025-07-04 07:56:35|pink_usa_1139|APNHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.17|||11.076|10.254||12.318|10.98|12.084|11.59|11.67|14.56|14.58|14.8|19.7|20.78|22.58|27.69|27.15|25.25|28.98|30|35|32.5|29.11|22.89|20.34|21.29|24.6|22.98|19.27|20.33|21.65|23.02|21.96|21.54|18.68|12.645|8.665|6.605|7.01|6.6|8.405|5.17|9|6.91|8.515|9.455|10.6955|18.01|13.24|13.79|8.65|7.605|7.81|10.04|9.96|9.24|10.44|11.5|12.8735|11.53|9.3776|9.01|6.66|
2025-07-04 07:56:38|pink_usa_1140|WLWHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24||1.885|2.245|2.227|3.315|2.872|4.168|3.802|3.73|4.386|4.984|4.808|6.035|6.07|7.25|8.255|7.69|6.207|7.724|7.347|6.387|7.205|6.56|6.84|7.16|7.86|7.15|6.33|5.61|5.52|5.82|5.13|5.93|4.87|4.57|5.12|5.475|3.825|3.38|3.665|3.18|3.37|3.96|3.27|1.587|1.95|2.21|2.61|3.42|3.95|4|3.4|4.05|3.53|3.695|4.04|3.55|3.87|3.675|3.85|3.25|3.313|4.0036|3.426|3.05|2.9225|
2025-07-04 07:56:41|pink_usa_1141|TLKGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:42|pink_usa_1142|MRPLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.13|15.34|16.51|13.11|13.14|14.37|15.87|13.85|16.861|18.85|20.53|21.03|20.1|14.72|13.39|12.1|12.955|10.77|10.99|13.91|11.84|13.98|19.46|25.51|17.17|15.93|17.075|12.64|13.562|10.75|13.35|5.57|8.4|7.35|11.54|12.95|14.925|13.77|12.29|14.12|11.89|10.2438|9.16|7.2415|8.06|7.12|8.18|9.23|11.13|13.43|16.54|12.84|12.51|
2025-07-04 07:56:44|pink_usa_1143|BRRAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:45|pink_usa_1144|SPPJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.48|3.038|3.21|3.6|3.82|3.59|4|3.47|2.8145|4.32|4.5|4.33|5.16|6.09|6.955|6.7801|6.425|6.94|6.35|6.35|6.13|5.35|4.5|3.9|2.56|3.155|1.275|1.53|1.51|2.2|3.14|2.94|2.7|2.74|3.75|3.52|2.35|2.71|2.4|2.0955|2.15|2.355|2.71|2.675|2.805|2.61|2.08|1.82|
2025-07-04 07:56:48|pink_usa_1145|JSEJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.75|4.45|5.7|8.15|7.7|8.6|8.9|10.28|11.75|9.64|9.4687|8.1373|9.51|9.7|9.28|8.9|8.31|8.1|7.57|8.55|8.4|7.9338|9.07|9.8262|10.3972|10.54|9.64|9.64|8.05|9.85|11.75|10.79|11.41|10.92|9.77|9.5|12.5|15.4|10.5195|10.5195|11.2|11.4|9.8|8.6|8.615|5.56|7.62|6.975|7.988|7.61|7.96|6.895|6.75|8.01|6.59|5.8|5.6|5.73|5.1644|4.64|4.4977|4.55|5.2|5.5|6.65|6.65|5.81|
2025-07-04 07:56:51|pink_usa_1146|MOTUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:52|pink_usa_1147|NMPNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:53|pink_usa_1148|DSTZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:54|pink_usa_1149|TBLMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:55|pink_usa_1150|LTGHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5488|12.2058|13.6615|11.5115|12.8768|13.2097|12.2142|11.5198|9.6961|9.3029|7.44|7.8938|8.4774|9.8656|7.9828|11.1202|7.7761|6.4037|7.9613|9.2981|6.98|6.93|6.93|7.27|6.1425|6|7.075|4.0899|3.9|3.85|4.44|5.01|6.305|6.01|5.81|6.325|4.49|3.675|3.93|4.17|4.36|4.45|3.92|3.5801|2.7|3.731|3.45|3.01|3.175|
2025-07-04 07:56:57|pink_usa_1151|AVSFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.47|17.57|17.57|20.44|20.44|22.22|22.22|22.22|28.1|28.1|25|
2025-07-04 07:56:59|pink_usa_1152|LEAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|18.75|1.25|2.375|1.25|1|3.25|11.5|8.25|7.25|5.5|6.25|5.125|4.25|2|1.25|1.75|2.5|1.75|1.125|1|1.25|0.875|0.75|0.5|0.75|0.5|0.75|1|0.7|0.5|0.5|0.9|0.52|0.54|0.67|0.9|1.5|1.4|2.5|3.15|5|4|2.6|2.6|2.5|2.2877|2.46|2.45|1.93|2.45|2|1.65|1.8|2.28|2.373|1.8725|1.9|2.2|1.79|2.7|5.8|7.35|13.5|19.05|24.5001|31.5|27|22.8|20.25|18.55|16.75|11.5|13.11|9.37|9.99|6.43|8.8|7.19|7|8.65|
2025-07-04 07:57:02|pink_usa_1153|CLCGY|price|1.5675675675676|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.407|11.303|13.098|12.712|12.458|10.9245|10.564|11.802|10.9305|13.6525|14.123|12.745|11.88|10.81|12.94|11.46|12.64|12.5|14.29|15.75|15.49|13.53|13.84|14.8|13.61|18.32|17.92|19.64|21.25|22.71|25.78|32.74|33.1|26.25|27.6|27.11|25.36|26.0099|34.5|24.84|26.86|28.24|32.92|33.61|37.99|38.83|36.05|42|37.94|36.1|34.45|28.8|24.24|29.4|33.13|31.24|33.2963|39|42.17|42.44|42.26||
2025-07-04 07:57:06|pink_usa_1154|PKPYY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|5.41|6.05|6.84|6.84|6.84|6.84||
2025-07-04 07:57:08|pink_usa_1155|BCDRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0398|9.2991|6.49|10.7036|16.0797|15.0141|13.8517|9.6865|12.2535|10.0256|11.7338|10.8093|7.7898|7.3078|8.193|5.7538|7.8685|7.8685|7.3373|6.4226|7.9373|8.5471|8.8815|10.4945|9.8552|8.675|7.2193|7.0423|5.5276|4.8293|4.4457|3.7129|4.3572|4.9866|5.5571|6.3735|6.65|6.6101|6.63|5.28|5.02|4.25|4.97|4.52|4.01|3.99|2.08|2.4055|1.79|3.1|3.4417|3.915|3.5792|3.068|3.79|2.6|2.51|2.82|3.65|3.26|3.7|4.01|4.85|4.828|5.02|4.36|7.03|7.882|
2025-07-04 07:57:12|pink_usa_1156|BBVXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5776|11.6405|7.4187|11.002|16.7976|18.8836|14.2507|10.6778|13.2122|10.5992|12.0236|11.002|7.22|8.5|8.555|6.66|8.15|8.9549|9.6|9.25|10.531|11.61|12.45|12.95|12.54|9.64|10.386|9.99|9.07|7.6|6.67|5.8359|6.06|6.68|7.71|8.25|8.75|8.54|7.75|7.04|6.52|5.1763|6.07|5.49|5.2201|5.5605|2.9988|3.3|2.43|4.985|5.155|6.3|6.24|5.935|5.64|4.83|4.78|5.75|6.5125|7.274|7.856|9.02|11.17|10.05|10.15|9.7675|14.575|15.5|
2025-07-04 07:57:17|pink_usa_1157|CIXPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59||3.77|5.23|5.958|6.7|6.23|6.2|5.5353|4.5258|4.8739|4.2|3.52|2.92|2.45|2.77|3.42|4.3157|4.63|5.0333|4.7|4.78|4.2|4.6|3.4966|3.3163|2.8|2.6376|3.17|1.931|2.1413|2.2445|2.62|2.84|3.3|3.07|2.665|3.22|3.8295|3.05|3.59|3.855|4.05|3.9032|3.9535|5|5.33|6.12|5.25|7.89|8.48|
2025-07-04 07:57:19|pink_usa_1158|CAIXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2301|1.2679|1.3247|1.201|1.9696|2.0753|2.0907|2.0263|1.8639|1.5853|1.518|1.1942|1.1068|0.9567|0.6878|0.7664|1.07|1.38|1.59|1.67|1.55|1.58|1.335|1.535|1.157|1.02|0.8679|0.7986|0.9948|0.5663|0.645|0.712|0.835|1.01|0.9971|1.035|0.908|1.12|1.14|1.04|1.24|1.26|1.323|1.27|1.3798|1.79|1.7207|1.98|1.768|2.6|2.84|
2025-07-04 07:57:22|pink_usa_1159|MPFRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|5.34|6.4|6.21|6.75|7.18|8.64|8.17|8.24|7.3755|7.11|7.55|6.15|5.33|4.96|4.28|4.04|5.23|6|6.81|6.76|6.78|5.96|6.5|5.67|5.94|5.21|6.2|5.24|||3.67|3.6025|3.99|4|4.15|4.345|4.56|4.02|4.2|3.48|3.2|3.756|4.1|4.45|4|4.4|5.39|4.55|5.39|5.06|5.371|7.9125|
2025-07-04 07:57:25|pink_usa_1160|BNDSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0907|11.6547||||8.6839|9.5769|8.0378|8.4653||||7.1257|3.8004|5.2324|5.2967|3.2863||4.8836|4.6174|5.696|6.4835|5.4554|4.9923|4.8348|4.983|3.4527|3.1689|3.4148|3.4873|2.3643|2.7977|3.5267||4.0981|4.039|3.8861|3.2016|3.0302|2.4037|1.9407|2.0392|1.7338|2.315|1.098|0.751|0.6826|0.8515|1.095|1.38|1.36|1.28|1.51|1.66|1.505|1.88|2.043|2.02|2.1|2.18|2.85|3.71|4.05|3.85|5.87|6.3|
2025-07-04 07:57:27|pink_usa_1161|BNKXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:57:28|pink_usa_1162|BKIMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8682|7.3381|7.2125|6.7236|5.7837|5.7837|4.9523|4.711|4.8872|2.6597|3.4237|3.1919|4.0197|4.7644|5.16|5.8595|4.819|5.7125|6.61|5.8976|6.5029|5.8672|5.483|6.25|6.6771|6.91|6.91|8.57|8|10.96|10.96|
2025-07-04 07:57:31|pink_usa_1163|BKNIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4987|6.6838||6.2179|4.8361|4.6915|4.8522||0.874|0.874|3.9524|3.7468|3.3612||3.9075|3.9075|4.6787|4.8933|4.9807|5.0771|5.2057|6.7545|6.6324|6.7159|6.5553|7.0694|8.1298|8.1555||10.09|10.4627|11.2082|9.1979|12.9499|9.9614|7.3907|6.6517|5.6234|5.3663|7.8085|8.2262|7.0051|5.5591|3.374|4.4987|3.4383|4.4344|4.2159|3.3162|3.8625|3.8946|1.9409|2.9049|2.8278|3.599|3.76|5.28|6.73|8.22|7.92|8.92|7.98|7.51|7.55|7.448|6.98|6.97|6.46|7.04|8.05|8.255|8.94|9.21|9.32|10.55|10|9.6194|8.45|7.59|6.67|6.25|7.58|3.43|4.72|4.33|5.33|6.95|5.15|6|4.985|6.33|6.435|5.82|6.71|5.96|6.69|6.59|6.28|7.21|8.6|8.675|7.66|11.78|13.05|
2025-07-04 07:57:34|pink_usa_1164|TEFOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0532|22.0507|17.4995|21.5036|26.6942|29.0222|23.4316|19.6252|22.7988|22.5912|24.4796|23.9259|18.6365|16.8025|16.6097|12.5067|14.3852|13.4558|14.7312|13.6931|14.6126|15.2948|15.275|17.2919|15.2256|14.4346|14.7324|14.2|11.9|11.04|10.95|9.65|10.75|9|11.05|10.605|10.77|9.61|9.788|8.47|7.81|8.45|8.88|8.19|7.3775|7.05|4.768|4.59|3.8218|4.01|4.774|4.4|4.775|4.24|4.47|4.93|3.668|3.432|3.986|4.058|3.934|4|4.435|4.414|4.772|4.2125|4.46|5.26|
2025-07-04 07:57:39|pink_usa_1165|ACSAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6554|3.1206|2.9465|3.2117|3.7469|3.5884|3.7981|5.0186|5.3436|5.8273|5.0639|5.9851|5.4109|5.2971|5.5219|2.6596|3.7933|3.3713|5.0304|4.9332|4.3017|4.3989|4.2126|4.5448|4.0655|3.6843|5.0064|5.3976|6.1193|6.6183|8.3458|8.2267|8.1095|9.2312|9.8453|11.79|13.13|
2025-07-04 07:57:42|pink_usa_1166|FRRVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:57:43|pink_usa_1167|GASNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.8|3.35|4.3961|4.3|3.75|2.85|2.84|3|3.52|3.96|3.55|3.46|3.4|2.39|3.23|3.5|3.75|4.12|3.97|5.01|5.29|6.2|6.08|5.13|4.63|4.8|3.83|3.99|4.04|3.94|3.99|3.64|4.33|4.84|4.38|4.535|4.77|4.97|5.475|5|5.55|5.6925|5.21|5.03|3.57|3.72|3.97|4.42|4.865|5.145|5.03|6.07|5.86|5.57|4.7|5.3|5.78|5.83|5.32|5.853|4.29|4.31|5.166|4.72|5.4825|6.123|
2025-07-04 07:57:46|pink_usa_1168|IBDRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|33.75|28.05|31.72|39.2|38.2|33.9|25.89|30.69|30.82|34.67|35.08|27.38|25.11|23|17.6|19.5|21.85|20.76|21.25|23.43|25.36|27.27|30.46|28.88|27.5|26.825|27.02|26.05|28.86|26.77|25.335|26.66|25.795|27.71|31.85|32.36|30.71|29.075|30.49|29.7|32.09|35.63|40.05|41.11|41.175|37.52|45.47|49.93|57.3|51.675|50.3|43.8|46.38|43.43|42.41|41.51|46.25|47.96|51.75|47.63|52.668|47.64|53.35|60.84|55.21|61.66|77.715|
2025-07-04 07:57:50|pink_usa_1169|IBDSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|8.5|6.854|7.78|9.85|9.4|8.3|6.55|7.44|7.55|8.35|8.4|6.97|6.24|5.85|4.3|4.87|5.58|5.133|5.05|5.62|6.43|6.71|7.61|7.13|6.831|6.73|6.88|6.52|7|6.78|6.26|6.61|6.4075|6.9575|7.91|8.08|7.71|7.17|7.46|7.35|7.74|8.88|9.975|10.25|10.2|8.9|11.245|12.351|14.365|12.92|12.545|10.9125|11.7025|10.9825|10.8525|10.33|11.4275|11.97|12.95|11.95|13.2|11.945|13.35|15.15|13.604|15.495|19.44|
2025-07-04 07:57:54|pink_usa_1170|AMADY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|16.11|16.49|18.83|19.39|23.15|25.17|26.52|31.15|34.5|42.02|39.95|40.78|37.015|40.55|42.06|40.27|40.77|45.05|42.05|42.615|49.11|45.27|49.5|59.29|65.26|71.89|75.525|79.04|95.595|68.915|77.45|76.65|71.43|81.13|51.475|56.47|52.9|75.14|69.42|76.115|65.57|67.32|62.47|55.61|47.44|52.24|63.15|75.32|65.44|71.71|63.24|67.13|73.43|71.11|80.25|84.64|
2025-07-04 07:57:59|pink_usa_1171|CDNIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|17.28|19.98|19.99|20.57|21.71|18.18|17.99|20.54|20.54|20.54|20.54|20.54|20.54|20.54|20.54|20.54|28.739|28.739|29.11|29.11|
2025-07-04 07:58:01|pink_usa_1172|ANNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:58:02|pink_usa_1173|ACXIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.25|117|103.95|117.25|135.65|133.75|111.75|84.5|84.63|73.05|111.76|104.66|86.63|85.1|70.95|52.96|58.94|78.2|58.7|52.8|56.53|55.71|81.93|90.28|79.67|71.39|76.49|76.78|76.61|87.7375|75.57|68.95|72.75|72.74|78.89|93.8|80.41|83.15|78.48|84.25|88.7|86.8|102|108.45|107.66|102|92.5|103.35|119.5|143.5|162.914|157.5|167.65|192.5|175.05|173.15|177.45|190|200|169.8|130.225|148.416|123.5|121.25|148.132|111.37|128.15|171|
2025-07-04 07:58:05|pink_usa_1174|GIKLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0455|4.0773|3.9318|3.4773|2.2864|2.8864|2.9955|3.8|4.2955|4.2727|4.305|5.3|5.75|7.985|8.175|9.61|9.3|10.25|11.77|13.825|13.5|10.58|10.0578|10.535|10.3|11.35|11.435|11.07|10.52|10.5|10|11.73|14.5|14.2|14.42|13.8|15.35|14.67|13.1|13.25|12.97|15.8|17.95|14.59|16.2|14|15.45|12.7|13.86|13.41|9.29|8.915|10.395|6.03|5.95|4.19|6.21|7|7.9|3.9975|4.71|5.49|4.725|5.06|6.14|
2025-07-04 07:58:08|pink_usa_1175|GIFLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0261|7.9286|6.7619|7.9762|9.1429|8.2408|7.3095|5.2381|7.6324|6.2857|8.4048|9.2238|8.8333|7.8408|10.3762|11.1905|16.5952|16.0118|17.28|18.525|20.5655|23.55|28.25|28.15|21.175|19.875|21.95|20.175|21.775|22.7439|21.78|21.55|21.42|19.25|22|28.95|27.95|28.55|27.551|30.95|28.2616|26.75|26.2|27.7712|29.95|34.8|31.9037|31.637|27.2524|29.3979|26.2896|26.26|25.8215|17.851|18.415|18.11|9.41|10.665|11.76|11.8|12.44|10.5|8.46|9.65|11.214|9.55|11.3|12.3|
2025-07-04 07:58:11|pink_usa_1176|GIFOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.945|13.945|13.46|15.675|15.75|||16.6|16.975|16.6809|15.637|15.5|16.55|15.3188|15.4|15.9|15.55|17.45|21.15|20.2|24.4|20.75|21|21.25|18.35|18.9884|20.01|20.62|23.29|20|18.6|16.92|19.052|17.174|17.972|15.25|10.49|11.94|11.64|5.7|8.14|8.28|8.28|9.09|10|6.192|5.9275|9.1|8.28|8.25|8.815|
2025-07-04 07:58:14|pink_usa_1177|ENGGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|10.05|10.84|11.6|10.78|7.35|10.16|9.84|11.05|11.25|8.93|9.09|9.45|8.24|9.81|10.64|11.72|12.08|11.99|12.84|14.95|15.9|16.24|16.14|14.64|13.33|13.87|14.415|14.81|14.895|14.39|12.655|12.62|14.7|14.55|14.305|12.94|14.615|13.785|13.74|15.29|14.11|11.55|12.97|9.95|12.35|12|11.15|10.67|11.67|11.17|11.61|10.98|11.3|8.41|8.34|9.27|9.76|8.75|9.15|7.21|7.64|7.755|6.171|6.99|8.35|
2025-07-04 07:58:17|pink_usa_1178|ISMAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|9.83|9.72|6.5|6.39|6.4|4.3|5.08|6.87|6.12|6.55|7.71|8.4|9.65|8.89|7.225|4.976|5.8|5.08|5.17|4.764|5.826|4.94|6.76|5.385|6.3|7.29|8.125|6.83|6.82|6.175|5.744|4.47|5.55|4.94|4.455|5.5145|4.34|4.394|3.9088|4.0256|4.44|4.485|5.475|5.06|5.57|5.33|3.9|5.56|6.13|5.95|6.9|7.7|10.18|10.66|10.64|8.53|14.625|21.425|
2025-07-04 07:58:21|pink_usa_1179|RDEIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9063|6.4063|4.7813|5.6563|6.3438|6.8438|6.5625|4.3125|5.675|5.9875|6.8937|7.225|5.7562|5.1688|5.875|5.125|6.0062|6.3875|6.5828|6.675|7.05|8.0687|10.2|11.1813|10.55|11.2375|10.3125|9.9437|10.0188|10.675|10.8063|10.5938|10.74|9.33|9.4|11.04|10.82|10.92|9.675|10.465|10.565|11.145|10.675|10.93|9.84|9.99|8.865|9.82|9.43|10.014|8.72|9.83|10.08|10.64|9.9|9.67|7.84|8.815|8.42|8.8|7.7|8.06|8.599|9.27|9.75|8.51|10.02|10.48|
2025-07-04 07:58:24|pink_usa_1180|PGUUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.14|2.27|1.9|1.48|1.58|0.85|0.91|0.75|1.04|0.0003|0.975|0.84|0.681|0.65|0.6815|0.673|0.6291|0.7481|0.6673||0.588||0.588|0.6129|0.6129|0.6129|0.6129|
2025-07-04 07:58:26|pink_usa_1181|PGUCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.391|7.8775|4.42|4.03|6.64|4.77|5.97|6.8|4.8|3.835|3.965|3.73|2.661|2.71|4.0275|3.31|3.13|2.905|2.52|2.4|3|3.15|3.66|4.5|
2025-07-04 07:58:28|pink_usa_1182|PHMMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|32.4|25.8|41.4|34.32|38.76|54.12|46.8|35.34|23.064|21.7428|22.44|16.8|19.68|23.64|24.18|44.16|53.4|104.04|119.75|83.4|112.4|94.36|90.95|62.95|60.46|76.34|50.85|69.387|69.4|36.0325|33.34|46.26|29.29|35.225|54|81.07|88.183|92.57|
2025-07-04 07:58:31|pink_usa_1183|SMIZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|5.5|2.82|6.08|8.9|8.75|9.1|6.5|8.3|9.12|11.57|11.49|7.8|4.75|7.07|5.22|6.66|7.77|6.75|7.14|9.52|12.05|13.1|12.6|10.5809|11.15|12.5|12.94|14.2|13.32|11.88|10.29|12.85|11.35|13.45|14.85|14.7717|13.57|14.39|14.31|11.28|9.19|9.38|9.265|7.99|8.855|3.951|4.83|3.28|6.584|7.475|8.815|7.182|5.9801|7.3|6.9|5.48|5.15|6.54|5.9501|5.9501|6.17|7.3|8.15|6.871|7.79|7.25|7.25|
2025-07-04 07:58:34|pink_usa_1184|ATVDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.01|9.39|9.17|6.66|4.85|4.9|4.44|2.94|3.69|2.795|2.41|2.54|3.53|4.04|4.225|4.51|3.665|4.305|3.99|2.725|3.24|3.26|3.71|4.18|3.35|4.81|4.529|5.3|4.5|5.1|6.01|
2025-07-04 07:58:37|pink_usa_1185|IDEXY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.025|2.4875|2.9375|3.3125|3.025|3.1925|4.16|3.925|4.3575|4.3975|4.725|4.3613|4.5|5.18|6.25|7.1675|6.5525|6.665|8.09|7.5625|7.445|7.31|6.69|7.35|7.9|8.445|9.28|7.85|8.145|8.41|8.8451|8.27|9.605|9.86|9.08|8.94|7.7375|8.525|7.0025|6.805|7.495|7.715|7.855|8.41|6.445|6.76|6.67|7.86|8.845|8.215|8.965|7.925|5.37|6.46|5.915|7.81|8.525|9.595|8.89|10.63|12.07|12.31|14.845|13.745|13.755|13.06|
2025-07-04 07:58:40|pink_usa_1186|SVNLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7167|4.8533|4.0667|5.0167|5.4333|5.7833|4.9867|4.1733|4.3933|5.5433|5.1833|6.2333|5.9|7.5333|6.6233|7.5467|8.0833|8.8467|8.29|7.8267|7.875|8.2167|7.225|7.31|6.8|6.5|5.75|6.69|6.89|7.025|6.92|7.33|6.8475|6.75|5.45|5.93|5.285|5.765|4.9|4.73|5.334|3.59|4.83|4.1715|5|5.7225|5.68|5.385|5.36|5.09|4.29|4.29|5.01|4.6|4.12|4.29|5.38|5.84|4.69|5.12|5.04|6.61|6.55|
2025-07-04 07:58:43|pink_usa_1187|NBNKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|8|9.15|7.245|6.9|8.12|5.6019|7|7.55|8.4|9.95|11.1|12.967|11.855|10.91|9.77|9.3|10.37|10.9895|10.7864|10.685|12.205|11.14|12.4|11.595|10.882|13.2|14.05|
2025-07-04 07:58:46|pink_usa_1188|NRDBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.679|10.538|10.381|10.142|8.226|10.185|10.786|10.637|10.413|8.507|7.663|9.109|8.305|10.237|9.289|11.303|11.745|11.997|12.524|13.702|14.383|12.945|11.413|12.279|12.77|11.003|10.715|9.387|9.467|9.7|10.943|11.425|12.609|13.392|12.042|10.537|9.698|11.062|8.32|7.7|7.22|7.0201|8.05|4.86|6.91|7.3775|8.1625|9.765|11.24|12.3|12.19|11.29|9.13|9.32|10.79|11.38|10.63|10.94|12.38|12.16|12.05|11.73|10.81|14.36|14.99|
2025-07-04 07:58:48|pink_usa_1189|SWDBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|36.9|35.1|35.8|31.86|27.9|26.7|20.35|13.32|5.4|3.17|5.85|12.75|9.75|9.78|9.12|13.67|13.65|17.21|15.6|11.2|12.83|16.46|14.95|18.8|19.45|24.83|22.31|24.58|27.65|26.775|26.17|25.2|24.73|25.75|23.74|22.83|22.58|21.87|20.42|23.04|24.145|25.065|23.78|27.345|24.19|24.9|21.41|23.74|21.63|19.365|15.07|14.19|14.76|11.79|13.03|16.9|17.55|18.74|18.83|19.34|20.18|16.51|13.22|13.95|17.13|17.56|16.8|17.9|19.96|21.64|20.5305|21.48|19.66|26.56|26.31|
2025-07-04 07:58:52|pink_usa_1190|SVKEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.979|3.741|3.35|4.1271|6.9|7.05|6.6186|5.75||7.65|8.85|7.65|5.47|5.96|7.49|6.13|7.61|8.54|10.71|10.27|10.98|12.99|14.05|13.78|12.95|13.2804|12.86|12.91|11.23|10.19|10.56|8.67|9.91|10.44|11.9|11.81|12.73|11.52|10.15|9.74|10.9563|10.045|9.95|8.8317|9|9.2|6.9|8.5531|8.65|10.305|12.4|13.5|13.75|12.95|11.53|10|9.35|11.0595|12.8106|11.075|11.1|13.21|14.0925|14.69|15.5|14.45|16.63|18.6525|
2025-07-04 07:58:55|pink_usa_1191|VOLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5.601|5.35|6.5|9.26|8.45|9.39|11.6|14.705|16.2|16.94|15.74|10.56|11.7|14.53|10.62|14.435|13.89|15.286|14.55|15.2996|12.89|15.53|14.46|10.9579|10.89|12.18|13.31|9.93|9.4|10.43|9.25|11.38|11.55|14.5|17.22|18.967|19|18.6779|15.38|17.1668|12.7205|15.3|15.8|15.05|16.85|9.3|15.3|19.35|23.55|27.16|25.5|21.2|23.135|19.4|16.2|15|17.65|19.4|19.9|20|25|29.2|26.15|25.35|24.225|29.7|28.2975|
2025-07-04 07:59:00|pink_usa_1192|VLVLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.367|10.95|9.63|11.274|11.58|14.69|17.38|18.895|18.73|17.85|15.425|17.78|12.94|15.485|15.65|13.88|16.61|11.73|15.66|19.36|23.86|25.42|25.4485|22.45|23.0505|19.99|16.09|13.8|18.14|19.54|20.14|20.38|26.33|29.86|25.12|26.84|24.34|30.14|27.49|
2025-07-04 07:59:04|pink_usa_1193|VOLAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2247|4.05|4.05||9.4165|8.4|10.1|||16.28|16.57|16.52|12.6|14|14.5|10.89|13.02|14.495|14.72|14.71|14.69|12.5|15.74|14.29||14.29|12.02|12.05|10.87|9.98|10.43|11.07|11.5|11.9|14.45|17.52|19.25|18.86|18.86|16.52|17.5|14.1|15.25|17|15.2|15.48|10.25|15.9|18.1|22.35|26.2|26.4407|22.03|23.14|19.98|18.7|15.56|19.87|21.08|19.86|20.5545|25.61|28.72|26.66|26.5|25.76|30.8368|27.9533|
2025-07-04 07:59:09|pink_usa_1194|ERIXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.425|7.45|9.2294|9.35|10.2|9.7|11.15|11.2225|10.92|11.435|12.732|13.57|9.83|9.39|10.18|8.91|9.3|9.85|13.15|11.95|13.83|12.1|13.0782|12.3892|12.6278|12.1944|12.35|11.195|9.42|9.67|9.4925|7.58|6.65|5.89|6.67|7.01|5.685|6.45|6.53|7.94|8.95|8.32|9.26|9.89|8.25|8.883|7.64|9.3|10.49|11.6|13.28|13.1|11.7443|10.45|9.26|7.33|5.8|5.765|5.3763|5.31|5.025|6.335|5.4178|6.1|7.35|8.0565|8.25|8.5685|
2025-07-04 07:59:14|pink_usa_1195|SDVKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|14.05|16.75|20.25|20.75|16.65|17.2|12.75|11.55|6.25|5.76|6.67|11.04|11.98|12.44|13.15|15.4|19.45|18.63|17.01|12.41|11.62|14.3|12.63|13.87|15.611|15.54|13.31|14.07|13.41|13.85|13.84|11.115|9.865|11.25|11.775|7.97|8.59|10.21|10.41|10.72|12.01|14.76|15.61|17.02|17.395|17.98|17.725|18.12|13.585|16.295|18.17|15.46|19.67|14.082|17.47|19.554|24.175|27.475|25.74|24.55|27.78|23.13|16.91|14.89|18.29|20.04|19.17|18.42|21.91|23.11|20.22|20.61|18.12|23.38|22.295|
2025-07-04 07:59:17|pink_usa_1196|IVSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8125|3.525|3.0625|3.65|4.775|4.6625|4.7|4.161|4.5625|5.275|5.7875|5.3375|4.6|4.5625|5.55|4.615|5.5625|6.15|7.2875|7.29|7.72|8.4375|8.825|9.45|8.9875|9.095|9.9625|9.425|8.595|9.31|8.8125|7.5625|8.9125|9.3275|10.3925|12|12.0625|11.3375|11.4425|10.0825|11.2975|10.4|11.5375|12.0875|12.1875|13.7625|9.9125|12.975|16.2275|17.65|19.9125|23.35|22.55|25.048|22.06|16.98|15.29|18.69|18.42|19.1775|19.75|23.38|25.4613|27.152|31.1|25.9|31.1|28.28|
2025-07-04 07:59:20|pink_usa_1197|IVSXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.175|3.425|2.9125|3.625|4.265|4.5625|4.5875|3.7875|4.3625|5.1|5.5625|5.675|4.49|4.5|5.335|4.47|5.4625|6.3|7.15|6.3625|7.75|7.8|8.6|9.2898|8.825|8.7616|9.77|9.285|8.4|9.2|8.625|7.9525|8.95|9.145|10.2375|11.705|11.8089|11.239|10.7802|10.45|11.565|10.6125|11.2525|11.625|11.875|13.6225|10|12.75|16.3875|17.2975|19.8625|23|22.46|24.77|22.75|20.8774|14.66|19.5|20.56|19.9|18.72|21.92|25.31|27.185|27.65|26.9897|31.352|29.7383|
2025-07-04 07:59:23|pink_usa_1198|ELUXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||41.2|40.7|36.4|36.6|38.3|33.1|39|40.2|44.9|46.2|50|58.1|62.8|55.2|66|33.875|25.938|34.875|39.5|42|37.875|50.25|38.313|31.5|25.313|25.625|26.75|27.71|20.24|29.32|35.7|40.1|30.3|31.66|31.86|39.78|43.51|44.26|41|38.47|36.74|46.13|46.55|42.75|47.25|52.25|57.6|28.55|32.65|39.75|50.25|47.15|41.95|33.55|32.75|25.4|23.5|17.4|15.5|28.35|45.75|46.75|46.66|45.95|49.08|56.75|52.08|47.94|29.95|31.49|41.41|39.73|49.5|53.24|51.33|50.1735|52.02|52.61|43.71|50.62|52.7|58.64|57.21|62.87|56.255|48.2|52.335|54.1|50.12|49.655|55.775|65.89|68.03|64.65|63.13|45.68|44.065|42.37|51.58|51.08|47.82|48.96|27.78|33.61|46.81|46.1|55.95|55.55|47.02|48.61|30.66|26.9|20.67|27.32|24.26|27.275|20.615|21.4|17.844|16.42|19.787|16.27|16.245|14.015|
2025-07-04 07:59:28|pink_usa_1199|SKSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.792|9.95|8.2815|14.2158|14.77|17.3|18|15.6|17|18.7|20.2|17.1|15.15|14.95|17.9|13.433|15.42|16.6|18.21|16.61|19.9|18.9|22.82|23.15|20.77|21.25|23.1049|21.18|20.31|19|22.1|21.5|22.11|23.35|23.34|24.25|22.86|20.31|20.6|18.3|20.3536|14.98|19.1|17.35|19|22.3586|15.65|19.5|21.5|29|25.9557|27.3|25|23.3|23.55|14.15|14|14.97|16.65|13.1815|15.8073|17.3636|18.79|18.6|19.49|20.77|23.65|23.5|
2025-07-04 07:59:31|pink_usa_1200|SKBSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|19.85|20.1|22.24|22.575|20.7225|21.85|22.9|21.1|19.605|19.11|21.68|18.88|22.295|23.89|23.5901|24.01|22.65|20.56|19.67|17.14|19.4|15.14|18.5|17.88|20|22.9|15.09|19.15|20.64|26|26.55|27.48|25.84|25.55|25.06|15.66|12.09|16.39|14.95|13.64|15.93|18.37|18.57|17.98|21.15|21.1|22.67|24.02|
2025-07-04 07:59:34|pink_usa_1201|SKFRY|price|0|||||||||||2|2.4531|2.7813|3.0156|3.0625|3.1094|3.4688|3.3516|3.8125|2.4219|2.4531|3.0547|3.1016|4.0547|4.6875|5.8438|6.0625|6.5313|5.6563|7.25|3.9688|3.125|4.3438|4.1875|4.4688|3.9688|4.6875|5.1563|3.3438|2.625|2.5|3.0313|3.625|4.0625|4.4375|4.375|4.375|4.125|4.156|5.063|5.531|4.875|5.594|5.875|6.031|5.844|6.469|6.531|7.406|5.25|6|4.547|3.094|2.875|3.531|4.625|5.656|6.188|5.375|4.156|3.313|3.813|3.531|3.975|3.425|4.82|5.845|6.375|5.545|6.353|6.373|7.298|8.263|9.65|9.125|9.238|9.475|11.225|11.713|10.3|13.2|14.2|16.55|15.95|14.6|18.63|20.65|21.05|20.99|17.2|20.14|15.7|12.75|10.07|8.71|12.31|15.8|17.2|17.81|18|23.07|28.65|29.09|28.91|18.95|21.04|24.35|19.64|21.636|25.34|24.51|23.91|27.94|26.44|25.75|25.58|20.89|20.9|25.82|22.92|18.468|16.09|17.6|16|17.21|18.35|19.85|20.29|21.8|22.15|20.4725|18.48|19.735|15.125|16.625|18.4|16.59|20.17|13.55|18.63|20.68|25.66|28.5|25.62|23.61|23.79|16.3|14.68|13.31|15.255|19.79|17.4|16.65|20.044|20.86|20.13|19.93|18.765|20.21|23.17|
2025-07-04 07:59:39|pink_usa_1202|SKUFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6098|9.6|7.6485|11.217|14.669|16.919|17.1|18.55|20.86|28.1|28.6463|27.15|19.36|19.655|24.804|18.86|21.15|24.95|25.35|27.09|27.3334|26.7727|26.6192|26.05|22.0219|21.22|25.69|23.03|17.08|16.2889|16.81|15.11|17|17.9|20.2|20.265|21.65|23.3|20.5|19|19.65|14.55|16.6997|16.656|17.65|20.8223|14.0236|18.25|20.2|26.15|29.85|25.8259|24.6833|22.88|17.55|16.5|12.9|15.6|18.3|18.14|16|16.694|22.33|21.8545|19.25|19.18|22.6|21.528|
2025-07-04 07:59:42|pink_usa_1203|TLSNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.132|||14.5|14.8|12.95||16.67|17.25|14.07|12.77|12.86|13.74|12.63|14.73|13.55|14.28|13.9|15.4|15.72|14.78|14.73|13.72|13.035|12.665|11.98|10.38|9.81|10.16|8.91|8.9|7.87|8.39|8.86|9.47|8.785|9.395|9.41|9.315|9.275|8.99|8.865|8.98|8.655|6.97|7.46|8.08|8.01|8.63|8.7|8.16|7.6|8.015|7.54|5.84|4.97|4.9365|4.37|4.048|5.1|4.85|5.28|6.55|5.41|7.12|7.38|
2025-07-04 07:59:45|pink_usa_1204|ATLKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4916|1.55|1.9041|2.0313|1.9688|2.3687|2.7062|3.35|3.0187|3.7813|4.1125|4.1563|4.175|4.3375|3.625|4.0875|4.1625|2.925|1.9825|1.865|2.285|3.2275|3.6125|3.89|3.9175|4.745|6.32|6.4575|6.3375|4.825|5.205|6.145|5.18|5.925|6.7325|7.0985|6.4363|7.32|6.57|6.9675|7.25|7.075|7.0275|8.2212|7.36|5.5725|6.07|5.9825|6.6363|7.425|7.5125|8.745|9.6125|10.33|10.8|10.5475|10.6875|7.2988|5.7375|6.7375|7.825|7.715|10.24|7.9525|10.785|12.2675|12.85|15.32|15.56|15.3075|16.4975|13.2325|9.77|9.08|11.93|11.94|14.35|12.85|16.69|17.16|18.825|17.55|15.464|16.54|16.13|
2025-07-04 07:59:49|pink_usa_1205|ATLCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0208|1.8125|1.675||1.675|1.675|2.3083|2.675|2.575|2.575|3.3625|3.3625|3.6667|10.375|4.0375|4.7375|5.8125|5.575||7.8875|7.9|3.9125|3.875|3.4|3.7125|3.675|2.5|1.9025|1.8|2.0625|2.8825|3.2275|3.4875|3.59|4.2875|5.6875|5.85|5.6375|4.27|4.5975|5.415|4.5975|5.2625|5.95|6.2825|5.6875|6.6275|5.9875|6.6|6.6325|6.535|6.3725|7.4912|6.4837|5.1913|5.6525|5.6275|6.0338|6.705|6.715|7.7475|8.6681|9.4512|9.605|9.4356|10.7425|6.761|5.185|6.2138|7.09|6.8762|8.9325|6.935|9.4625|10.8075|11.1662|13.0925|13.2737|13.0375|13.8938|11.7025|8.78|8.21|10.93|10.84|12.48|11.22|14.65|15.24|16.35|17.14|13.64|14.72|14.17|
2025-07-04 07:59:52|pink_usa_1206|ATTLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:59:53|pink_usa_1207|HUSQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5725|4.5725|4.1771|6.5|6.9|7.45|6.4|6|6.55|7.07|7.98|7|5.15|5.3|5.95|4.38|5.18|5.91|5.85|5.7|6.11|5.35|6.62|7.7|7.19|7.19|7.1|7.5553|6.67|6.45|8.19|8.2|7.9134|7.34|10.2|9.85|10.1966|9.6337|9.95|9.3|8.92|7.25|7.92|9|8.23|7.97|4.6284|8.41|10.89|12.95|14.2396|13.5|12.7|16|10.73|7.51|6.7921|6.9|8.575|7.795|8.56|8.25|8.107|8.1705|6.3|5.545|5.3|5.3|
2025-07-04 07:59:55|pink_usa_1208|HSQVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|17|10.8|9.4|10.8|13.65|14.4|14.15|13.2|14.4|15.98|16.3|13.1|8.15|8.77|12.14|8.996|10.3|12.19|11.72|11.25|13.13|11.2645|13.78|15.4|14.26|14.8|14.47|15.3|12.65|13.13|14.34|15.8|16.77|14.64|17.186|19.98|20.2|19.38|19.6|19|17.425|15.25|16.47|18.25|15.76|16.1|9.54|16.555|21.78|25.64|28.18|27.12|24.73|32.27|21.55|14.69|11.42|14.46|16.28|17.88|14.67|16.67|17.11|16.22|13.32|10.44|9.98|10.565|
2025-07-04 07:59:58|pink_usa_1209|ALFVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|13.99|15.75|13.55|16.15|20.1|19.39|19.34|16.79|16.85|20.68|17.76|19.18|20.64|22.35|21.61|22.68|25.2|27.38|26.05|21.96|19.14|19.485|18.1|15.31|18.365|16.3|15.15|15.87|16.58|18.55|20.82|24.13|23.76|23.835|23.47|26.61|20.535|22.125|21.47|19.4165|25.63|16.11|21.9|23.58|27.1|31.89|35.88|38.23|40.57|33.69|25.2|24.76|29.1|33.77|35.33|33.208|40.167|40.36|44.3999|48.41|41.88|45.07|41.58|
2025-07-04 08:00:02|pink_usa_1210|SCTBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|7.95|7.25|7.91|9.98|9.95|10.98|9.6|8.95|11.6|10.89|9.2|8.11|10.04|9.34|7.52|7.23|8.86|9.47|10.7535|11.0399|10.65|11.09|11.45|10.89|12.11|14.75|13.75|12.86|14.95|15.83|15.97|17.51|15.7|15.95|16.9|15.8|17.4|17.25|16|17.35|15.8|15.39|15.75|15.71|15.9|10.19|13.19|15.55|15.51|16.9|16|16.22|13.2|12.085|8.71|6.48|8|7.965|7.7|7.87|8.15|10.485|10.5|11.4|13|13.55|15.35|
2025-07-04 08:00:05|pink_usa_1211|GNGBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|23.75|25|27.75|25.01|29.58|33.3|30.01|30.265|37.02|33.55|27.6|26.41|25.655|22.71|25.18|24.38|22.65|26.36|22.87|19.59|19.56|16.08|17.57|19.69|19.23|16.83|12.605|9.08|11.875|8.835|11.55|15.69|14.05|18.19|19.03|18.7|21.11|22.37|27.56|37.095|39.39|43.58|38.89|23.13|16.71|20.35|22.11|16.88|17.81|22.59|20.12|17.19|22.13|16.158|22.07|19.49|
2025-07-04 08:00:08|pink_usa_1212|SSAAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.25||1.46|1.501|1.47|2.1|2.2|1.75|2.41|2.71|2.74|2.2019|2.65|1.64|1.94|1.615|1.245|1.77|0.973|1.39|1.51|1.72|2.51|2.405|2.41|2.92|4.0325|2.29|2.2|2.82|3.3|3.51|2.66|3.86|3.77|2.665|2.6106|2.175|3.07|2.864|
2025-07-04 08:00:11|pink_usa_1213|ASAZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1667|3.2167|3.6467|4.11|4.7333|4.63|4.2267|3.6233|4.02|5.1833|4.49|5.3933|5.99|6.6967|6.85|7.7567|8.1967|8.6267|8.3267|8.4933|8.8533|9.8467|9.7333|8.74|10.395|9.52|10.17|10.04|9.2|10.294|10.93|11.26|10.14|10.56|10.675|10.105|8.51|10.755|10.94|10.9699|11.85|8.855|10.56|11.75|12.11|14.24|15.7|14.57|14.66|13.75|10.54|9.02|10.74|11.566|11.45|10.61|14.075|14.56|14.04|17.01|14.7|14.82|15.2|
2025-07-04 08:00:14|pink_usa_1214|TLTZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9827|10.4817|8.7572|9.5376|9.2775|9.9904|7.1869|8.6387|8.6416|7.8998|5.5877|5.9827|5.3227|5.9538|5.6262|5.7418|5.8786|5.7322|5.9422|4.7495|4.5954|4.3256|4.1619|3.8728|3.81|4.6775|5|5.805|6.19|6.41|6.31|6.14|6.18|6.65|7.18|6.96|7.226|6.293|6.486|6.84|6.54|6.64|6.96|7.56|7.084|6.81|5.67|4.49|4.05|4.89|4.1|3.785|4.2|4.162|4.965|5.605|5.01|6.27|7.38|
2025-07-04 08:00:18|pink_usa_1215|HXGBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0329|3.9114|4.3714|4.5729|4.6129|4.57|4.4486|4.4929|4.9486|5.3229|4.2929|5.4143|5.3771|4.8571|6.1757|5.0957|5.7536|6.7714|7.0168|7.1986|8.35|8.1143|8.4443|6.5071|7.4786|7.7443|6.82|7.96|6.0357|8.3429|10.978|13.1279|13.0171|15.0108|15.4|15.7525|14.4|10.52|8.905|10.52|10.81|11.96|8.44|12.08|11.9625|11.05|10.87|9.61|10.83|9.77|
2025-07-04 08:00:21|pink_usa_1216|NDRBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6769|1.5504|1.5552|1.5331||1.8881|1.9895|2.076|1.9089|2.2671|1.9375|1.9875|2.35|2.495|2.4|2.3725|2.55|3|2.7|3.1875|2.9025|3.25|4.1125|3.4375|5.5098|6.15|7.9|8.0175|10.415|14.01|14.465|11.05|7.5|11.003|9.52|11.11|9.675|5.83|7.29|4.85|4.61|5.77|3.85|4.33|4.102|
2025-07-04 08:00:24|pink_usa_1217|SWMAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:25|pink_usa_1218|THQQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|22.95|25.5|37.05|57.6|72|93|81.495|58.32|61.8|51.66|45.96|31.3206|27.72|29.28|15.9|12|16.86|10.56|13.2|14.88|16.5324|11.15|11.69|
2025-07-04 08:00:27|pink_usa_1219|SASDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:29|pink_usa_1220|EVVTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0004|6.34|5.52|7.468|10.244|12.668|14.08|12.94|12.348|14.136|11.316|15.616|20.02|19.76|29.57|33.35|60.317|68.03|100.06|144|162.27|154.2699|139.49|110.9799|91.03|78.99|96.36|126.43|126.19|96.74|120.58|122.58|105.38|100.43|77.44|74.9|75.44|
2025-07-04 08:00:31|pink_usa_1221|BDNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|31.7|40.9|37.83|38.65|32.69|32.9|35.55|43.95|52.09|64.29|53.67|70.95||72.47|56.75|55.62|48.04|57.285|51.25|49.512|53.255|35.56|44.05|60.61|72.26|72.48|76.17|63.37|78.63|103.36|67.15|57.46|76|77.14|58.46|53.92|64.37|55.98|63.9293|67.785|56.73|67.68|60.75|
2025-07-04 08:00:35|pink_usa_1222|BOLIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:36|pink_usa_1223|HXPLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.383|0.3815|0.5|0.6358|0.624|0.705|0.7126|0.8825|0.9455|||0.9925|10|11.05||11.05|10.49|9.3|11.46|9.21|10|10|9.86|9.04|||7.54|8.9|7.98|8.17|9.35|5.63|7.4788|8.77|11.07|10.87|12.43|12.46|12.6|9.53|8.3|7.9|10.75|12.455|9.89|8.68|11.875|12.51|10.854|9.994|8.979|9.3|8.72|
2025-07-04 08:00:39|pink_usa_1224|BOZTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.093|8.82|9.17|8.9|8.43|4.97|7.16|5.48|6.22|5.76|3.98|9.9|14.5475|22.717|20.55|21.53|16.675|19.07|13.87|6.45|5.02|10.6|10.5|10.8|6.32|13.2|12.35|12.001|10.2|11.6249|10.5|8.07|
2025-07-04 08:00:42|pink_usa_1225|LNEGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:43|pink_usa_1226|LNDNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5.3|4.55|6.95|8.55|8.45|8.65|4.8|8.25|11.15|12.14|12.8|11.498|23.15|21.55|19.3|25.15|22.72|21.73|21.6|22.12|19.44|20.5|19.68|17.16|13.96|13.7|16.97|12.53|13.88|16.6|18.03|17.32|20.82|20.5|18.57|21.776|22.7664|25.445|30.66|38.6|24.44|33.65|30.55|30.13|33.14|16.71|23.77|20.01|27.2|32.88|32.71|34.15|40|41.3|0.8|1.7|1.5|1.4|1.23|0.7106|0.8|0.62|0.8541|0.7218|0.5949|0.4418|0.44|
2025-07-04 08:00:46|pink_usa_1227|ORXOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|25.647|19.87|16.905|20.3||14.14|9.29||7|6.15|5.55|5.95|4.15|4.04|3|4.95|4.42|4.6|3.63|7.405|6.25|8.95|7.8|6.31|6.6|5|7.5|5.6|5.4|5.23|4.525|4.01|2.767|1.89|2.3|2.1|1.7099|0.972|0.76|1.4|1.55|1.37|2|1.51|1.885|1.475|1.475|
2025-07-04 08:00:49|pink_usa_1228|NTNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:50|pink_usa_1229|BIOGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.196|9.196|||7.6|9.6|8.32|8.8|9.88|11.992|10|12.42|12.732|9.592|11.4|11.5|11.1|11.236|10.06|7.5|8.5|8.82|9.82|8.91|9.8|12.09|12.08|11.5|10|10.4|8.9825|
2025-07-04 08:00:53|pink_usa_1230|SVCBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:54|pink_usa_1231|RSLBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|3.65||3.14|||4.42|4.42|4.3406|4.83|6.05|6|5.25|9.72|13.17|13.95|13.37|15.65|14.5|19.75|19.2|26.23|27.6|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|7.67|6.65|5.12|5.5|5.5|5.5|5.5|6.45|6.45|9.3|8.33|14.44|15.62|19.09|22.5|32.05|
2025-07-04 08:00:57|pink_usa_1232|BIOVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.27|3.27|5.4963|5.9373|6.24|6.19|10.1|10.35|12.93|12.85|12.4||16.3365|12.6294|4.6693|16.0724|14.7||9.97|11.12||16.05|14.2|17.4|16.36|21.8|29.5|20.75|21.75|21|17|16.25|15.8|22.8|25.48|19.55|15.5|17|27.325|19.995|22.75|22.27|18.4|21.15|23.11|21.25|19.95|26.2|26.948|27.5369|31.305|27.66|28.71|27.06|
2025-07-04 08:01:00|pink_usa_1233|GENTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.94|10.87|8.23|21.05|37.79|43.645|53|59.2|47.37|41.19|21|20.78|16.75|17.25|22.5|19.225|16.9|14.75|12.9|13.8|13.8|9.5786|9.99|11.15|
2025-07-04 08:01:02|pink_usa_1234|HNNMY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.225|3.745|4.755|5.725|6.085|5.925|5.66|6.21|6.74|6.4|7.44|6.32|5.9|7.12|6.09|7.4|6.44|7.27|6.94|7.23|8.46|8.9|8.5|8.45|8.225|8.59|8.0645|8.03|7.3|6.54|6.1|6.45|5.785|5.44|4.99|5.15|4.605|3.435|2.98|2.765|3.625|2.97|3.09|3.66|3.79|4.1|2.97|3.14|4.23|4.53|5.04|4.01|3.5|3.57|2.7|2.28|2.24|2.44|2.526|2.96|3.28|2.66|3.504|3.12|2.73|2.66|2.86||
2025-07-04 08:01:05|pink_usa_1235|EKTAY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8675|14.3|15.29|15.2|17.604|15.32|14.67|13.64|12.05|10.235|10.525|9.42|6.53|7.625|7.2775|7.48|7.72|9.217|8.75|9.97|10.1|9.74|9.47|11.05|13.42|11.825|13.18|11.56|13.8|13.82|11.35|8.555|9.55|12.17|13.788|13.63|14.1|11.58|10.915|6.75|6.95|5.3|7.2|8.33|8.165|6.705|7.575|6.92|6.195|6.403|5.87|4.78|5.188|
2025-07-04 08:01:08|pink_usa_1236|HMRZF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|17.35|19.575|23.95|27.9|29.7|29.075|26.1|32.85|33.1|32.45|36.35|30.4|29.78|36.51|31.05|36.28|31.5|36.3|35.55|37.15|41.15|43.79|42.7|42.2501|41.8|43.5|40.8|38.65|36.95|30.7|30.87|30.6|29.25|26.4|26.065|25.69|23.09|16.8|16.45|13.64|17.2632|16.1|16|19.3|19.125|17.6|12.95|17.2|21.7|22.16|25|19.73|18.0296|17.8|13.34|10.45|11.29|12.324|12.85|15.5|16.4|14.45|15.762|15.28|14.776|14.75|15.5||
2025-07-04 08:01:11|pink_usa_1237|ZFSVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||397.3594|413.4375|238.875|262.9922|17.0352|240|222.91|216.345|81.5|95.677|75.357|120.323|128.308|133|157.011|154|142.593|155|182.5|168.5|167|198|238|209.5||268|284|302|286.5|296.5|315|255|275|200|154|171.0155|235.5|221.7328|254|222.65|232|258.95|272.51|246.81|201|223.15|265.65|217.61|258.09|265.99|277.34|252.45|261.86|284.65|296.72|295.0425|299.325|318.29|339.46|307.99|250.11|260.99|231.84|233.75|256.84|273.29|289.45|292.55|301.05|299.2|326.1|296|310.3|283.85|335.79|348.15|379.6341|407.05|286.4422|347.9|382.25|405.4|429|400.2|412.365|440|492.1999|426.5001|435.0001|481.94|454.562|475.558|464.82|509.126|542.91|533.88|608.21|589.59|703.18|686.5|
2025-07-04 08:01:15|pink_usa_1238|ZURVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.011|7.2215|8.3282|8.8295|8.3203|8.3645|10.73|11.8765|10.655|11.689|13.4605|14.5275|15.25|14.925|14.575|15.3|12.9|12.975|10.435|8.72|9.025|11.85|11.025|12.655|11.095|11.82|12.9|14.05|12.35|9.76|11.225|13.27|10.73|12.955|13.325|14.27|12.955|13.08|14.39|14.89|14.94|15.01|15.9275|16.95|15.39|12.51|13.07|11.595|11.7|12.865|13.6525|14.3425|14.585|14.95|15.07|16.3575|14.7775|15.5125|14.585|16.7425|17.375|18.995|20.5775|14.265|17.575|18.68|21.1856|21.475|20.3275|20.64|21.995|24.59|21.755|21.8762|24.095|22.905|23.9275|23.83|25.89|27.375|27.075|30.26|30.19|34.55|33.97|
2025-07-04 08:01:19|pink_usa_1239|CSGKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:01:20|pink_usa_1240|SSREY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5473|13.525|10.4075|12.5|15.775|15.2225|16.5625|18.29|20.3625|18.5375|20.47|23.2|22.9875|22.2725|20.4262|21.3863|24.545|22.35|21.28|25.07|23.42|20.785|21.77|23.7|22.61|23.03|22.105|23.19|25.09|21.69|22.87|22.495|24.55|25.23|25.8|28.153|13.95|19.2401|20.45|23.41|24.82|22.8925|21.27|24.77|23.24|19.56|20.86|23.57|25.15|25.16|26.37|28.1|32.66|31.58|34.24|36.505|42.346|41.54|
2025-07-04 08:01:23|pink_usa_1241|SWZNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1256|1861.95|1767.42|1935.36|1993.65|3566.4|3948.3|6158.45|5165|5774.05|4110.6|5675|5450|5849.5|5479.25|4100|4918|5350|5180|5686.2|6140|5504|5600|7754.8|7319.85|5250|4335.53|5000|4900|5184.23|5076|3992.97|4395|4187.55|3537.375|3796.44|4100|
2025-07-04 08:01:27|pink_usa_1242|BLHEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|5.5|7.7|9.25|||6.8|9.15|9.15|11.25|10.3||9.71|7.78|6.1394|7.89||9.8648|10.15||12.42|12.1|12.61|13.1554|13.05|13.04|12.6|11.57|12.7|12.6101|11.2|12.34|12.48|13.281|15.25||15.65|15.14|14.1523|15.84|15.33|16.5|16.45|17.61|18.13|14.71|13.44|15.1|14.38|17.61|15.32|16.09|16.2|16.31|17.03|14.65||17.45|15.36|15.53|15.53|15.88|17.1|19.15|19|20.655|23.11|
2025-07-04 08:01:29|pink_usa_1243|JBAXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.46|6.2|7.7|9.17|8.79|8.21|6.75|7.57|7.95|6.95|7.11|7.22|7.7|7.841|9.4|9.14|8.729|8.265|8.74|9.04|10.205|10.86|8.57|9.02|8.47|8.936|8.125|8.98|10.03|10.46|11.68|11.955|12.25|11.7|10.305|6.95|8.04|8.53|8.79|10.106|5.01|8.31|8.43|11.47|12.73|13.11|13.34|13.4|11.29|9.27|9.74|11.48|13.09|12.4|13.33|11.16|11.19|11.32|11.6|13.07|14.08|13.46|
2025-07-04 08:01:32|pink_usa_1244|JBARF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3555|30.3382|34.0589|29.1456|36.7302|43.2176|41.5957|39.5446|30.1419|35.9193|37.5888|33.1526|34.2974|37.2|39.85|37.75|47|46.65|45.21|45.15|44.1|46.2|51.25|56|42.85|45.45|42.95|44.59|42.55|45.41|50.35|52.52|58.5|60.52|61.45|61.25|52.65|34.54|40.15|42.37|43.991|50.04|25.4|42.15|45.03|57.15|62.85|67.2793|67.9|62.44|54|45.8|45.1598|60.04|67.65|64.62|67|54.46|58.05|58.155|59.325|63.13|74.78|62.7875|
2025-07-04 08:01:36|pink_usa_1245|CFRUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.69|1.45|2.12|2.8|3.35|3.95|3.46|4.49|5.88|5.67|6.35|5.41|5.09|6.29|5.33|6.52|7.64|8.09|8.675|10.24|9.87|9.275|10.42|8.81|9.05|8.55|8.265|7.58|7.3|6.41|5.72|5.82|6.49|7.6|8.26|9.04|8.93|9.085|8.465|8.325|6.245|7.25|8.3|7.4399|7.8|5.32|6.37|7.085|9.03|9.95|12.26|10.49|14.9095|12.65|10.69|10.43|12.93|15.25|16.77|13.28|13.63|15.2|16.21|14.07|15.375|18.57|18.575|
2025-07-04 08:01:39|pink_usa_1246|CFRHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|18.35|16.53|20.55|28.2|33.45|38.717|38.65|47.75|59.1|56.5|65.35|45.05|50.3|61.35|52.853|64.2|75|78.4995|86.25|103.6|98.37|94.4|104.05|84.45|89.7|80.45|81.7|76.54|72.37|62.5|57.46|60.73|65.49|77.95|83.03|89.8|91.05|91.3|84|83.0412|63.45|72.5836|84.95|73.95|77.9|53.66|64.28|66.66|90.983|97.8169|124.71|106.425|149.655|123.15|107.65|95.89|130.47|153.905|164.76|117.6955|134.42|151.36|157.3845|141.4701|152.2812|169.92|186.88|
2025-07-04 08:01:42|pink_usa_1247|SZLMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.12|8.3|9.65|10.446|12.3|11.83|12.02|11.8|12.44|12.43|11.995|13.67|13.16|11.2|12.66|13.88|16.25|16.06|17.62|16.94|17.68|17.4|19.15|18.28|22.12|24.05|23.83|25.34|17.27|18.46|18.59|22.76|25.05|24.6|25.215|31|32.359|23.86|21.2|26.11|29.787|30.38|30.73|35.05|35.15|37.54|42.345|38.675|45.85|51.1625|
2025-07-04 08:01:45|pink_usa_1248|ABLZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|13.4|13.8669|15.061|20.4879|18.95|20.92|18|20.56|21.7|22.95|25.5|18.22|18.45|20.71|15.9|19.545|20.77|22.5|21.45|23.4|26.05|25.029|22.6|23.0575|20.9001|21.07|21.545|17.77|17.96|19.25|19.18|21.995|20.94|23.28|25.27|24.54|26.5441|23.91|21.5599|23.81|18.2|19.45|19.9975|20.5|23.75|15.46|21.9638|26.26|27.99|32.22|35.61|34.43|38.93|34.79|28|26.396|30.018|32.884|40.294|37.18|45.016|47.14|55.188|57.302|53.85|56.258|58.512|
2025-07-04 08:01:48|pink_usa_1249|RHHBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5625|15.4063|15.25|13.125|14.375|14.875|13.75|11.1875|11.2188|12.5|9.0783|8.8125|9|8.9125|9.6563|9.3625|8.3875|8.625|7.525|9.875|10.4|12.625|12.15|12.3763|12.95|14.5437|13.495|15.7725|17.525|18.775|18.6125|20.6875|21.6625|22.3625|22.125|22.2375|22.575|21.5625|23.5875|21|19.325|19.1375|17.2|17.055|20.3|21.1|20.26|17.15|17.065|18.325|17.975|20.98|20.11|21.275|21.82|21.61|23.495|25.25|29.3|30.9325|33.765|35.1|37.72|37.3|36.99|33.99|34.38|35.07|32.95|34.47|30.625|32.95|30.97|28.53|32.03|31.8|32|31.58|28.625|27.63|30.16|31.08|34.39|35.1|36.45|40.66|40.57|43.38|42.81|43.84|40.56|46.99|45.47|51.69|49.41|41.71|40.62|39.15|35.86|38.2|33.93|36.23|31.92|34.67|39.95|34.88|41.15|40.76|
2025-07-04 08:01:52|pink_usa_1250|RHHVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8190.3|73.75|59|71.5|77.5|71.687|68.75|69.5|||81.776|98.46|95.3|105.5|104|112.455|105.75|127.2|138|151|149.38|154.6|182.5|180.5|180.186|175.5|179.154|168.75|185.75|169.5249|160.5|146|131|134.5|163.5|172|160|140|132.75|143.75|141.9|166.35|159.67|168.27|174.5|171|189.75|204.97|230.73|248|265.27|267.5|295.9|296.8214|298.39|296.89|272.99|285.9|257.89|271|244.88|255.71|251.07|225.86|256.16|260.59|252.1|247|230.1|216.08|244.95|242.55|273.5|282.96|289.4|318.9|309.25|360|347.2|343.64|320.01|375.2|357.2|406.76|388.7|303.01|313.14|314.096|276|305.25|271.38|284|252.4|279.415|322|275|339.65|310.73|
2025-07-04 08:01:56|pink_usa_1251|NSRGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.55|11.35|11.2|11.2|10.75|11.5252|13.3|14|15.0252|19.2|21.35|19.8252|21.5|18|18.05|18.8|18.35|17.8|19.95|21.7|22.95|20.6752|21.2|19.8|21.3|22.5|22.86|21.4|21.28|19.84|20.68|23|25.06|25.48|26.84|23.02|26.4|27.36|25.536|29.4|29.9|28.96|31.16|35.08|35.6|38.86|38.26|44.76|46.08|50.06|45.24|42.95|39.7|33.55|37.62|42.69|48.35|51.2|48.24|53.43|58.82|57.48|62.38|55.1|57.71|63|59.74|63.21|65.17|72.47|65.78|69.6|73.59|75.22|77.67|73.63|72.95|75.2206|72.16|75.24|74.42|74.61|77.31|79.02|71.74|76.9|87.2|84.01|85.97|79.05|77.43|83.2|80.96|95.32|103.4|108.4|108.26|102.99|110.44|119.255|117.8|111.51|124.74|120.21|140.37|130.1|116.39|107.61|115.34|121.69|120.35|113.17|115.63|106.2|102.45|100.67|81.7|101.17|99.32|
2025-07-04 08:02:00|pink_usa_1252|HCMLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3492|6.3946|10.4952|12.9048|14.381|13.8476|13.3333|12.4095|14.381|14.3714|14.1143|10.0952|10.3048|12.4|10.1143|12.5714|13.7619|15.1048|14.1429|14.4381|13.8762|15.1333|17.0952|13.7952|13.7238|14.5143|14.2476|10.12|9.79|8.86|8.76|10.655|10.31|11.6|11.375|11.57|10.885|10.805|10.055|9.935|7.97|9.825|9.884|9.9|10.864|7.07|8.64|9.014|10.65|11.84|12.17|9.76|9.71|9.98|9.14|8.18|10.06|12.45|13.15|12.74|15.34|17.94|18.26|19.675|19.264|21.84|24.72|
2025-07-04 08:02:03|pink_usa_1253|STMEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|4.32|7.2|8.05|8.25|8.95|8.26|7.695|10.1591|13.12|6.21|6.27|6.03|8.05|5.585|5.84|8.221|8.115|9.45|8.57|7.72|9.26|9.27|7.53|7.55|8.9|8.36|6.5525|6.6|5.75|5.54|8.1|10.82|15.4|15.31|19.65|21.9|23.035|24.25|18.75|13.64|16.2|17.25|20.0759|26.77|21.3|27.5|29.634|36.8|37.74|37.618|44.758|50.45|47.006|33.072|32.724|34.69|48.742|47.73|42.452|49.504|41.844|40.454|27.752|25.1|24.195|28.126|
2025-07-04 08:02:06|pink_usa_1254|PRGAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:02:08|pink_usa_1255|SHLAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|41.6|44.9|58.55|65.05|75.1|87.75|76.55|106|113.5|116.8|120.85|110.27|112.5422|120.14|111.59|125.25|141.8|147|146.42|149.3|143.85|141.55|152.95|135|144.88|167.22|175|150.01|165.1|175.3|179.1|186.45|171.85|194.95|213.35|218.2|224.2|211|211.4|239.5|193.65|212.785|217|231.8|252.25|211.4159|238.8|277.45|259.35|290.2|307.6573|296.8|265.4501|227.6499|175.3|161.1|183.6|236.5|216.45|211.49|239.94|260.5|264.37|279.535|287|330.61|348.298|
2025-07-04 08:02:11|pink_usa_1256|SHLRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.15|44.15|59|61.65|69.65|77|84.1||117.5|105|118.25|120.5|102.25|117.3221|118.25|113.25|125.75|126.734|144|144|145.8|149.25|143.25|149.57|145.0759|141|173.4|173.4|||175|177|187.35|173.45|205.4|206|216.2776|225.0145|233.75|204.2818|198|186.2535|225|215.139|227.25|245|213.54|238|265|268.9261|291.5|290.25|286.1537|258.5|215|170|152.7032|179.0527|230.5|209.84|188.5079|231.5|271.33|263.198|273.5862|281.4746|307.655|367.98|
2025-07-04 08:02:14|pink_usa_1257|AHEXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|14.4|21.2|26.7|27.68|28.05|24.85|25.77|33.22|32.36|31.45|20.68|21.04|26.49|19.98|25.67|26.1|29.2|28.59|35.17|38.74|42.17|40.76|36.41|35.45|41.915|41.09|36.57|35.11|31.73|24.32|27.36|32.78|35.19|38.22|38.55|37.675|36.61|29.04|29.92|23.015|26.87|29.61|28.3745|31.64|17.4|23.215|28.83|33.53|34.23|34.485|25.77|25.37|23.36|17.42|15|16.56|17.39|16.09|20.86|23.875|19.4|17.26|16.22|12.36|15.07|14.803|
2025-07-04 08:02:18|pink_usa_1258|SGSOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.44|4.24|4.228|5.02|5.384|5.168|5.536|5.388|6.54|6.82|7.016|7.612|6.36|6.608|7.688|7.496|8.308|8.956|9.616|9.364|9.508|8.948|9.72|9.66|8.35|8.2|7.776|7.584|6.764|7.428|8.316|8.888|8.9|7.976|8.472|9.8|9.12|10.02|9.8|10.326|10.532|8.768|9.93|10.412|9.904|10.736|9.272|9.7416|10.7216|11.7888|11.542|12.466|11.708|13.528|11.418|8.456|8.576|9.282|8.936|9.42|8.22|8.39|9.665|9.33|11.24|10.09|9.93|9.84|
2025-07-04 08:02:21|pink_usa_1259|GLNCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.8|12.75|12.89|9.75|10.95|11.53|11.63|8.58|10.64|10.16|10.36|11.19|11.075|9.26|8.47|8.645|2.42|2.525|4.23|3.91|5.19|6.7|8.2|7.355|9.33|10.235|10.49|9.58|8.36|7.45|8.4|6.98|6.24|6.06|2.69|4.18|4.75|6.313|7.73|8.62|8.5|10.08|13.335|11.11|10.915|13.65|10.97|11.26|11.4|11.98|10.61|11.45|9.94|8.94|8.2|7.455|
2025-07-04 08:02:24|pink_usa_1260|CCHGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.825|21.4663|18.812|17.815|21.43|20.59|21.66|20.815|19.54|22.65|20.73|25.406|29.95|33.55|32.265|36.3|33.1938|33.82|30.23|34.15|38.2|32.42|34.3|21.03|25.3|24.64|33.43|32.12|36.36|32.635|34.59|22.11|22.15|20.805|23.74|26.64|29.04|27.02|30.14|31.5|34.49|36.02|34.36|45.58|52.55|
2025-07-04 08:02:26|pink_usa_1261|KHNGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.91|23.33|22.35|27.8|22.05|23.34|24.66|21.88|21.945|26.6|25.91|27.6|26.95|26.5|27.6|30|26.69|25.22|28.05|27.45|27.35|28.78|26.55|27.81|31.85|36.57|34.475|30.8425|29.61|32.24|25.61|27.17|28.11|30.21|33.82|26.95|32.5|39.12|45.495|58.5|68.93|68.21|63.93|62.44|47.02|43.749|46.43|55.52|58.88|59.06|69.6775|53.18|57.63|58.1|46.12|48.61|43.8|
2025-07-04 08:02:29|pink_usa_1262|CLZNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5.9|3.9|6.2|9.2|11.7|12.1|12.84|13.85|19.95|15.74|21.92|9.81||14.1|10.68|12.35|11.5|13.858|14.47|17.097|18.469|19.62|20.38|17.14|16.83|18.99|20.61|17.05|19.31|17.66|16.06|16.67|16.6|18.97|21.57|24.68|27.5705|24.45|23.03|27.91|17.77|20.97|18.73|20.1|22|15.565|19.62|20.98|21.44|20.3|20.7|21.22|20.62|17.69|18.9486|18.47|15.5|15.8|14.09|16.86|14.35|13.47|16.4|14.35|11.31|13|10.73|
2025-07-04 08:02:32|pink_usa_1263|PGPHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|52.4|97.5|114.75|114|131.45|123.5|166|181.5|179.6|171.5|162.06|177|190.5|155|197.1|223.25|234.5|248.372|262|265.41|273|275.9|272.25|292.81|307.39|309.75|344.35|370.75|417.05|414.9|505.3|463.56|548.12|626.65|702|687|758|723.95|800|579.55|704.85|765.55|760.46|917.96|568|899.2|956.85|1170|1288|1572.0999|1605.2|1605.86|1349.4|890.5|907|864|892.25|890.7525|1157.38|1406.365|1403|1268.87|1423.6966|1385|1499.9619|1242.47|
2025-07-04 08:02:35|pink_usa_1264|SXYAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5593|6.15|6.4333|6.4967|8.1533|8.0833|10.3167|||14.8333||14.2691|12.99|12.4|13.6|16.25|16.79|19.0675|16.57|19.205|24.34|27.44|28.55|33.46|32.07|41.75|33.04|22.9201|20.42|23.91|27.67|27.63|24.85|32.45|29.7|28.9|33.36|23.97|24.59|27.32|
2025-07-04 08:02:37|pink_usa_1265|SKFOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2667|11.8333|13.25|18.5|18.5|0.3611|0.4708|0.4722|0.0009|0.6389|0.6624|0.5864|0.5217|0.5772|0.5269|0.5694|0.6181|0.6597|0.7511|0.9028|0.9028|1.0819|1.1167|0.9586|1.0181|0.9236|0.9549|0.9175|0.9851||1.1778|1.3611|1.3278|1.6646|1.815|2.0278|2.1167||146|146.356|189.23|137.55|160.2719|151.722|182.7551|156.8876|177|237|275|285|336.5|331.9999|418.39|312|224.85|194.718|235.6|265.9|279.456|251.8|315.304|292.7|294.77|327.094|235.578|245.96|271.5|
2025-07-04 08:02:40|pink_usa_1266|LZAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5694|8.3333|8.9815|8.75|10.1759|6.25|7.4444|6.3889|8.037|7.3889|7.75|7.3519|5.7222|5.3148|4.7407|3.537|4.9444|4.9537|5.8981|6.9537|7.4907|8.3264|9.3148|10.2593|11.2407|10.4722|11.588|12.8194|12.1019|14.5278|15.3981|15.4537|17.4954|15.5741|17.0556|21|25.4701|26.125|23.66|27.125|34.54|25.55|30.96|33.49|33.78|35.8775|39.73|52.026|61.87|62.94|55.9|70.66|80.19|83.5|70.19|50.95|45.03|48.75|57.82|59.1|45.75|39.61|59.43|53.72|63.73|59.34|63.45|68.22|
2025-07-04 08:02:44|pink_usa_1267|GBERY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24||25.95|31.03|32|32.78|32.31|34.95|37.93|33.49|30.2|32.85|36.58|37.83|43.61|39.9|44.32|47.25|46.822|42.955|44.77|43.27|44.72|39.11|40.485|46.85|47.41|55.9|46.1|49.05|57.225|61.71|64.13|76.85|78.15|81.15|62.97|48.7|41.43|47|53.32|51.31|49.11|63.86|58.93|59.874|66.46|57.145|63.3|77.42|
2025-07-04 08:02:47|pink_usa_1268|SONVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5066|23.4437|24.3874|25.7781|18.4868|18.5762|18.2781|19.0927|21.5861|19.4106|20.096|22.5993|23.5728|23.096|24.2384|26.404|28.6291|30.5861|31.8278|28.957|28.0381|28.1225|24.9139|24.5662|24.6755|25.4603|27.7848|23.2351|27.1093|33.5364|33.1192|30.4967|31.5447|34.5596|39.8384|30.9288|39.2801|45.6258|46.4901|44.7715|35.9205|41.64|50.48|50.7|53.395|73.17|76.03|78.29|77.25|63.73|45.07|47.99|55.63|52.03|48.37|64.7384|61.23|61.46|70.289|65.82|60.75|59.71|
2025-07-04 08:02:49|pink_usa_1269|GVDNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|11.75|13.8|15.05|16.2|17.5|17.35|20.53|21.37|20.15|21.21|15.66|17.98|18.85|19.78|18.97|21.18|26.05|25.04|28.22|28.17|31.62|33.11|31.8|36.55|35.96|36.43|31.81|36.01|39.56|39.162|41.03|35.55|36.19|40.71|43.05|45.05|45.11|44.35|48.89|45.54|50.865|57.1|55.69|61.86|60.35|72.45|86.3|83.29|77.37|94.3301|90.61|102.82|81.675|64.27|59.05|60.46|62.68|64.43|63.76|80.33|88.858|97.1|109.715|86.96|85.87|97.62|
2025-07-04 08:02:53|pink_usa_1270|GVDBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||609.405|689.0595|555.6515|588.798|770|765|881|888|990|1039|994|1044.8235|818|935|948|939|979|1045|1272|1286|1402|1385|1548|1690|1625.15|1810|1883.65|1774.83|1653.7|1827.1|1889.03|1891.7|2048.78|1786|1839|1997.79|2127|2258|2240.45|2205|2466.5|2326.1|2465|2851.85|2800.0523|3089.46|3148.4375|3536.04|4394.04|4129|3801.3066|4717.6186|4850|5000|4005.04|3159.5|2975|3136|3214.68|3280.295|3061|3830|4500|4762.5|5037|4556.72|4342.49|5008.62|
2025-07-04 08:02:56|pink_usa_1271|SAUHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.85|2.68|2.91|3.06|3.41|3.97|3.85|3.7|4.59|5.83|6.4682|7.164|6.15|7.6|7.632|6.132|8.258|8.736|8.2975|9.996|7.676|8.684|9.9058|11.898|12.386|16.322|18.641|21.542|16.5|11.58|8.92|11.15|13.83|15.3175|12.59|16.22|16.07|12.6|16.42|12.61|12.36|12.94|
2025-07-04 08:02:59|pink_usa_1272|SWPRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.553|36.553|46.6372|46.6201||59.0478|57.4919|||80.1202|89.4066||75.5757||80.2683|81.9972|82.916|78.4929|76.1011|75.9215|81.2626|83.4297|79.0334|76.86|74.3408|89.9527|86.4725||78|88|88.3|88.6|80.75|87.85|90.6|88.6902|92.9699|94.2589|90|87.85|80.65|88.2228|83.8574|97.3|108|99.2689|91.7071|89.6|95|93.1089|102.3474|108.153|95.5973|97.5354|101.75|76.15|84.93|85.1|89.025|94.3|90.6|99.5|99.5|99.5|99.5|122.59|135.16|
2025-07-04 08:03:02|pink_usa_1273|SWZCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292||271.5901|291.2191|343|378|355|326.5|383|433.5|442.5|453|409.5|373|400|395.5|406.6|432|454.25|427|470|524|597.96|581.82|559.014|587.75|603.93|568.01|495.8|490.45|522.15|469.95|473.55|441.55|457.05|477.65|501.4|523.61|532.73|447.35|454.8589|479.3351|488.4082|495.35|489.56|530.7092|534.165|523.3091|553|529|517|575|572.2995|571.22|594.25|550.82|499.84|544.515|630.01|624.52|609.75|594.81|591.4945|564.79|645|552.22|590.53|681.5747|
2025-07-04 08:03:05|pink_usa_1274|SCMWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.625|42.563|38.938|38.375|31.438|40.5|38.188|35.25|24.625|25.625|22.9|23.85|28.18|27.75|29.9|29|27.55|28.51|30.49|28.34|29.28|32.84|32.98|33.22|34.72|39.53|36.78|32.62|32.78|31.51|32.36|32.95|33.39|37.76|36.15|34.1|37.95|38.9|34.15|33.1|29.5|32.33|27.98|30.65|35.7|37.96|36.39|33.65|40.26|44.05|44.6|45.76|40.55|37.92|40.28|40.06|40.27|43.25|46.32|43.89|48.08|52.89|61.44|58.205|56.9|52.445|58.125|56|49.93|50.03|54.4|49.76|47.74|44.736|46.35|48.5|51.35|53.33|49.535|44.59|45.32|47.95|48.89|50.32|49.27|52.855|53.65|52.53|53.2|53.75|53.87|57.2275|57.51|56.42|60.53|55.09|46.83|54.92|64|63.02|59.34|60.18|61.416|56.45|65.5113|56.0252|57.6425|70.74|
2025-07-04 08:03:10|pink_usa_1275|EMSHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||645|666.6599||641.75|605|450|552|600.7204|638.2249|642.0034|633|760.9077|896|911.4339|890|1048.092|973|1055.8859|968.5|697.5|636.5547|713.45|798.025|779.315|714|780|708.5|828.1|813.1001|703.7228|771.86|771.505|
2025-07-04 08:03:12|pink_usa_1276|FEEXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|3.5349|2.26|1.8592|1.45||2.36|4|4.8|6.35|4.8|3.83|2.67|1.89|1.3|1.945|1.41|1.22|0.9155|1.08|0.56|0.54|0.5656|1.23|0.85|0.6507|
2025-07-04 08:03:14|pink_usa_1277|BPMUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.5|95.5|59.3|83.25|104|74|74|61.8215|57.6|73|71|71.4127|42.5|33.8||46.15|51.6201|46.0137|55.5|74.2|111.3|139.65|129.52|114|105|93.25|114.14|129.86|96.1|94.5|71.87|71.85|73.8|71.281|92.55|85.78|82.71|73.75|69.42|68.2|56.57|39.44|45.08|36.71|44.81|49.7|37.25|52.6|55.52|60.34|51.16|49.8048|47|41|||41|52|52|50|50|41|40.75|48.15|51.26|52.83|52.83|57.7|
2025-07-04 08:03:18|pink_usa_1278|TMNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.9|7.75||23.2|27.8|29.023|24.2|28.7207|39|36.0223|35.8|17.5|15.56|17.61|13.06|15.185|17.32|23.19|23.14|24.83|27.03|35.85|35.9|34.55|32.55|34.7|35.5|40.5|49.45|51.14||63.2474|68.5|77.25|94.35|123.5|131.5|134.5|153.5|166.1216|114.0236|142.7277|181.4|170.7439|155.1805|101|152.5|155.8763|130.25|149.4165|157.5|142.5985|133.8228|100.48|75.711|72.12|59.17|71.5|84.675|74.505|89.29|72.77|68.365|73.442|70.83|77.31|74.49|
2025-07-04 08:03:21|pink_usa_1279|TMSNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.75|68.7|78.66|91.35|101.07|129.45|122.4|151.96|168.41|115.113|141.9|177.8|166|158.06|128.54|147.22|136.44|138.46|145.95|163.155|139.12|136.145|104.4|86.65|66.64|54.86|69.15|77.03|69.34|92.9|72.41|68.41|70.45|70.92|79.27|74.99|
2025-07-04 08:03:24|pink_usa_1280|VACNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.2|14.5|12.2|9.9032|10.72|10.9||10.9|10.9||17.5|24.2|27.75|34.145|41.5375|52.2675|41.749|25.01|21.975|27.26|34.39|38|33.41|50.3|51.8|56.826|47.44|37.68|39.28|41.94|
2025-07-04 08:03:26|pink_usa_1281|PSPSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4||48.95|51.5|57.25|58.3|63.6|54.8|75.5|76|72.9|95|91.25|82.65|85|83.9|87.5031|94.2|90.5|89.19|89.19|84.4|89||86.83|102.6|94.92|85.64|85.37|82.9|86.75|97.75|95.41|85.25|86.53|95.22|91.2|90.5|92.8|95.4|95.4|100.45|108.05|120|123.05|138.25|111.59|117.5|118.2|127.3|122.8|131.6|124.84|121.1|129.63|106.7|99.25|117.1|106.25|114.95|119.625|130.525|128.5|126.5|144.3|139|148.5|173.75|
2025-07-04 08:03:29|pink_usa_1282|HNHPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1229|4.0244|4.4174|5.7426|7.5586|8.7365|9.031|7.6567|7.8531|7.5586|7.0678|6.7242|4.2603|4.9082|6.8714|5.6837|6.0567|5.8604|5.3008|4.4566|5.0554|4.9082|5.3499|6.2334|6.3709|5.2812|5.5659|6.7904|6.0795|6.1932|6|5.7682|6.375|6.475|7.525|9.55|8.7694|7.7|7.8375|6.8875|6.55|4.71|4.875|4.94|4.715|6.08|4.6|5.63|5.4|6.37|8.975|7.76|7.63|7.45|7.26|7.48|6.45|6.5|6.72|7.253|6.33|6.46|9.2|13.34|11.172|11.3|10.05|10.935|
2025-07-04 08:03:32|pink_usa_1283|CUII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|5|15|20|14.8|13.59|16|14.45|11.11|13.5|12.23|13.06|11.63|5.45|10.5|5|8.3|9.8|6|5.2|5|3.97|4.79|4.96|3|3||2.9|2.8|2.5|2.25|1.25|1.28|1.25|1.5|1.87|1.74|1.75|1.6|1.9|3.5|1.81|1.52||1|0.6001|||0.0001|0.0001|0.0001|0.0001|0.0001|
2025-07-04 08:03:35|pink_usa_1284|SMUUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:03:36|pink_usa_1285|BKKPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.91|1.8|1.95|3.2|3.6|3.55|4.3|3.85|4.55|5|5.7|4.79|4.59|5.36|6.39|6.04|6.56|6.77|7.58|5.9|6.91|5.92|5.48|5.77|6.53|6.07|5.51|5.2992|4.45|4.27|4.89|4.3|4.83|4.7|5.41|5.48|5.73|6.46|6.93|6.36|6.7|6.48|6.92|6.56|5.91|5.045|2.67|3.7|3.19|3.86|4.13|3.84|3.24|3.61|3.94|3.67|3.86|4.138|4.6|4.725|4.7|4.21|3.53|3.17|4.75|3.72|4.36|4.305|
2025-07-04 08:03:39|pink_usa_1286|BKKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|31.74|33.5|35.7|39|34.76|33.44|26.75|26.65|29.63|33.28|29.5|27.98|27.01|22.07|22.78|25.12|23.56|24.14|22|27.62|28.1|29.2|33.17|36.72|29.66|33.94|30.55|33.26|32.725|29.08|26.685|13.04|16.89|16.52|19.12|19.9|18.25|17.29|17.79|20.11|19.61|18.55|21.325|21.614|23.51|24.01|23.19|19.051|18.08|23.3|23.3|21.98|22.3|
2025-07-04 08:03:41|pink_usa_1287|BKAYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|24.33|24.37||24.37|27.74|32.03|25.15|24.79|24.6|25.87|22.96|21.44|17.89|17.89|14.33|14.33|28.47|28.47|26|26|26|26|26|26|26|26|26|26|26|26|26|26|26|26|
2025-07-04 08:03:44|pink_usa_1288|KPCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|14.5|15.8|20.45|19.75|24.75|25.65|27.77|25.55|24.69|19.45|22.34|25.4|29.2|28.51|28.35|23.915|19.08|16.3|19.26|18.8|21.715|18.75|22.4|22.625|26.11|29.07|27.49|25|26.72|22.524|23.695|25.0475|20.805|19.57|10.86|11.37|9.81|14.755|19.16|14.6801|14.3|16.694|18.7|17.22|16.205|16.399|15.49|14.8|13.74|15.31|13.74|13.73|18.21|18.6|18|18.68|
2025-07-04 08:03:47|pink_usa_1289|PEXNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|6.75|9.3|8.5|9.5|8.78|9.39|11.25|12.4|11.16|11.3|10.7|11.15|10.45|10.67|10.13|10.35|10.14|10.69|9.85|9.54|10.04|9.69|7|6.51|6.25|3.92|3.13|3.5|4.83|4.41|4.95|5.12|5.16|5.41|5.92|7.34|8.4|9.45|7.19|7.6|8.33|7.85|8.08|3.04|5.9099|5.62|7.11|7.06|7.8|6.605|6.76|9.5|9.2763|10|10.5|8.73|7.69|31.01|29.2|17.55|16.87|16.6|8.83|11.04|10.3|
2025-07-04 08:03:50|pink_usa_1290|PTXLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.3|2.6|3.62||4.3|3.9|4.3575|5.8|6|||5.3082|5.72||5.34|5.28|5.22|5|5.1233|5.1233||4.58|4.68|5.23|3.5324|3.23|2.37|2.37|1.57|1.91|2.24|2.34|2.59|2.73|2.6|2.78|3|3.51|4.48|4.74|3.945|3.935|4.29|4.08|4.03|2.35|2.96|2.77|3.1401|3.78|3.96|3.22|3.41|3.41|4.7|4.6035|4.9|4.54|4.36|4.48|4|4|4|4|4|4|4|
2025-07-04 08:03:53|pink_usa_1291|SCVPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|15.3|15.11|15.45|16.45|12.51|13.19|15.46|14.92|15.48|13.4|12.88|9.02|12.2|10.75|12.67|11.67|13.28|12.79|11.5||10.57|9.81|9.57|9.355|9.7|8.85|||6.03|7.11|7.11|5.33|4.9|
2025-07-04 08:03:55|pink_usa_1292|TOIPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|15.1|13.81|15|15|9.01|7.5|9.08|
2025-07-04 08:03:58|pink_usa_1293|AIPUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|6.339|8.3|11.529|||12.499|11.35|14.02|21.73|21|22.11|19.89|19.72|18.2801|20.88|24.5|24.88|25.3699|14.6501|19.35|17.66|20.2|23.15|20.19|18.67|17.84|19.71|20.62|20|20.4001|20.22|19.612|18.1|16.02|17.84|15|19|18.4|12.325|9|
2025-07-04 08:04:00|pink_usa_1294|APTPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.09|1.2118|1.2118|1.4135|1.73|1.85|2.06|2|2|2.11|2.08|2.35|2.4|2.19|2|1.8|1.6|1.99|2.11|2.25|1.36|1.75|2.2|1.91|1.95|2.15|1.97|2.17|1.8|1.4|1.8|1.6|1.6|1.66|1.0063|0.92|
2025-07-04 08:04:03|pink_usa_1295|THNUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|11.36|11.36|10.72|10.72|9.92|8.29||10||11.02|12|14|16.55||17.37||16.35|15.57|16.26|16.79||17.79|19|10.57|11.77|10.81|11.63|11.89|10.5|9.7|12.61|12.47|11.21|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|
2025-07-04 08:04:05|pink_usa_1296|CPPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|22.9|28.36|28.05|26.19|18.76|24.55|19.5|18.81|24.52|19.44|19.18|17.99|20.1|17.69|14.54|19.54|17.68|17.276|16.75|16.82|16.53|14.25|19|17.28|13.8|15.27|
2025-07-04 08:04:08|pink_usa_1297|AVIFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.25|2.45|2.75|2.94|2.5|2.6|2.7|3.09|2.8|2.86|3.19|4.05|4.42|5.57|5.5|6.65|6.7|7.89|9|8.6|6.35|6.8|6.67|6.46|7.62|7.75|7|6.37|4.214|5.45|4.381|4.65|3.99|5.1|5.37|5.8375|5.59|6.62|5.55|6.1|5.42|5.7|6.6|7.19|7.28|5.5|5.88|5.9|5.8|5.515|5.363|5.67|6.58|7.06|5.852|5.24|5.55|6|6.1|6.27|6.32|5.58|5.51|7.85|8.23|8.1|8.675|
2025-07-04 08:04:11|pink_usa_1298|AVIVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.27||7.23|5.93|5.98|5.65||5.65|5.25|6.14|5.78||5.62|4.7|4.7|4.7|4.7|4.7|5.9|5.9|5.25|5.87|5.87|5.87|5.87|
2025-07-04 08:04:14|pink_usa_1299|INDOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.89|6.72|8.08|5.68|6.22|5.73|6.28|8.83|8.72|8.81|10.27||13.63|16.195|20|15.44|16.58|16.15|16.73|15.7|10.92|11.95|5.36|8.73|7.79|11.28|12.95|15|13.09|13.29|13.232|13.25|10.26|11.76|||7.9|7.5|6.33|5.64|5.23|7.17|6.45|5.45|
2025-07-04 08:04:16|pink_usa_1300|TSCFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.34|28.94|32.85||22.32|22.32|20|27.21|30.55|28.65|28.89||28.72|25.93||31.59|29.15||||24.18|25.6|25.6|26|28|30.5|
2025-07-04 08:04:19|pink_usa_1301|TACYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:20|pink_usa_1302|BDULF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.545|0.46|0.68|0.076|0.725|0.78|0.955|1.25|1.52|1.68|0.167|2.22|0.255|0.285|0.3038|0.353|0.361|0.56|0.542|0.473|0.38|0.407|0.445|0.53|0.57|0.62|0.55|0.54|0.6|0.585|0.655|0.6|0.625|0.57|0.62|0.555|0.635|0.64|0.74|0.81|0.8|0.75|0.835|0.835|0.787|0.508|0.7425|0.6436|0.6794|0.7187|0.7187|0.73|0.7357|0.7541|0.7353|0.7535|0.7619|0.7858|0.7858|0.79|0.7874|0.8142|0.8142|0.7255|0.8511|0.7|0.6165|
2025-07-04 08:04:23|pink_usa_1303|KGTHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|13.04|8.01|9.755|10.36|18.665|25.69|21.58|17.945|16.68|17.6|15.81|15.1775|16.9|15.52|14.1575|13|12.5|12.155|11.325|14.3|15|12.64|8.45|
2025-07-04 08:04:26|pink_usa_1304|INGVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2736|7.5636|4.3483|7.7556|12.67|11.2878|9.8898|8.3|10.4|9.6|13.13|11.86|5.95|7|8.808|5.83|8.25|9.25|8.2538|9.11|11.5703|13.9|14.0911|13.9362|14.38|13.37|14.65|17.32|13.85|13.183|12.03|11.77|12.02|14.08|14.85|16.72|17.98|18.45|17.45|14.57|13.5|10.57|11.945|11.027|10.34|12.1064|6.079|6.935|7.0512|9.7848|12.379|13.424|14.627|13.861|10.895|10.342|8.388|11.824|11.201|13.037|13.125|14.95|16.05|16.2|17.898|15.2|19.35|21.53|
2025-07-04 08:04:29|pink_usa_1305|NNGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|20.86|21.63|21.53|20.49|23.055|19.51|20.505|19.9|17.5225|19|13.43|16.74|18.56|21.925|24.775|23.8699|26.14|27.28|26.015|22.91|19.15|21.59|17.66|18.56|15.4|19.87|22.95|23.18|24.965|21.76|27.91|33.25|
2025-07-04 08:04:31|pink_usa_1306|NNGPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9844|28.6503|29.9178|28.0018|27.992|28.0018|34.3882|32.6786|29.5247|30.4581|32.1775|32.5018|33.0127|40.5584|43.4471|43.339|39.2713|45.58|39.4|40.76|39.35|35.7908|38.7168|26.529|33.8|36.93|42.97|48.38|46.51|51.532|54.1725|51|46.0875|38.2875|41.4|35.13|36.74|31.05|39.1275|45.83|45.69|50.585|43.811|55.6425|66.9325|
2025-07-04 08:04:34|pink_usa_1307|AEGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9157|6.5|3.9|6.8|7.655|7.65|6.5|5.735|5.65|5.85|7|6.9|3.55|4|5.24|4|5.6|6.08|5.74|6.6|7.7517|9.11|9.1|8.69|8.59|7.56|7.7|7.58|5.9|5.75|5.57|4.26|3.74|5.4225|5.215|5.03|5.89|6.31|6.83|5.9817|6.0604|4.7|5.2625|4.6|4.2916|4.66|2.6207|3.04|2.52|3.8675|4.52|4.5275|5.065|4.39|5.43|4.46|4.25|4.76|4.33|4.775|5.1|5.65|5.8594|6.175|5.55|5.95|6.38|7.21|
2025-07-04 08:04:39|pink_usa_1308|ABMRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.879|25.35|30.5978|33.8412|30.3|25.5|27.5|22.75|22.7|21.1|17.86|17.8|9.4716|9.1824|8.9278|10.35|11|12|13.642|14.85|12.99|12.7|10.31|13.63|16.94|14.781|14.781|13.79|16.75|16.2|17.6501|15.9999|21.99|27|
2025-07-04 08:04:41|pink_usa_1309|AAVMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|17.59|18.17|9.0455|8.29|8.1225|9.7401|12.15|12.12|14.02|14.45|13.25|11.73|8.9|14.02|15.79|15.25|13.85|15.13|16.95|16.32|18.17|15.44|21.25|26.86|
2025-07-04 08:04:43|pink_usa_1310|RYDAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|25.7613|19.9|25.8|28.25|28.85|28.7|26.8|29.55|32.45|36.6|34.5|30.5|36.605|35.3|32.5|36.05|34.42|32.95|31.7|32.8|35.59|35.6|41.645|37.9501|34.04|30.13|29.15|23.25|22.39|23.5425|26.65|23.55|27.45|26.4|26.305|30.3|32.662|30.9|34.2163|33.64|29|32.47|32.95|29.1212|29.55|11.1|16.49|12.49|17.93|19.62|20.36|22.13|21.53|27.5|25.9677|24.428|28.43|29.403|29|30.85|32|32.26|35.468|32.7125|31.012|36.01|36.45|
2025-07-04 08:04:47|pink_usa_1311|RYDBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:48|pink_usa_1312|EXXRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6|48.6|57.35|63.2844|60|71.7039|67|65.5|55|64.15|67.75|70.3292|77.5|51|60|54.55|81|82.912|78.51|84.71|89.74|80|66.52|59.65|70.9|80.72|86.37|88|103.7|111.8|102.69|109.53|90.94|97|94.43|
2025-07-04 08:04:50|pink_usa_1313|EADSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5313|7.5685|8.0775|7.2048|7.9793|5.2765|4.7425|4.927|4.1|2.8|3.86|5.475|4.8325|4.985|5.425|6.4875|5.91|7.1075|7.81|7.12|7.74|10.26|8.54|8.05|9.8875|12.7025|14|15.77|18.93|17.9|17.14|15.35|12.855|16.455|16.65|14.62|16.905|16.97|15.25|14.625|16.52|19.1|21.04|23.68|25.09|28.97|28.905|31.565|23.33|33.11|34.79|32.33|36.46|19.35|18.68|18.28|26.826|28.59|33.69|33.23|30.05|31.46|25.04|21.38|29.47|32.16|35.96|32.56|37.3|46.56|39.64|37.23|40.42|44.82|52.43|
2025-07-04 08:04:53|pink_usa_1314|UNLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:54|pink_usa_1315|AHODF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8054|15.2363|14.9183|15.5013|16.2962|17.8861|17.2237|16.8262|17.7536|17.0382|17.6211|17.2237|15.2231|17.4224|18.2306|15.3423|16.6937|17.7536|20.5756|19.8469|22.722|24.2456|24.8496|21.3928|18.7737|20.3768|21.9685|21.5621|21.5508|24.1383|25.3439|24.0457|23.62|20.41|21.48|18.42|18.53|21.76|23.525|23.6928|23.0001|25.3|26.65|22.98|24.7467|25.215|22.2695|27.2|29.85|28.111|27.75|30.4|33.1|33.2|31.64|26.295|26.74|28.6|31.96|32.79|31.1667|28.1165|29.87|30.3|34.23|33.236|37.375|42.355|
2025-07-04 08:04:58|pink_usa_1316|ADRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||14.1489|14.6875|16.6658|17.0254|18.1055|19.7242|23.0208|25.9589|27.038|29.6149|32.9126|40.7958|39.0275|37.5887|47.1208|46.0417|41.8159|53.2357|55.0342|49.8185|47.6603|43.0748|38.1282|42.1756|40.5569|46.7611|44.6748|45.2503|40.1138|42.2864|37.6391|30.2148|17.4958|18.3159|4.8056|12.0428|13.7262|11.1651|11.8701|11.4097|9.1939|11.1795|11.9708|11.7694|10.9205|10.8342|11.2227|12.4456|15.2369|15.2225|16.8915|18.0138|17.2656|15.8959|16.8282|15.6427|13.1794|14.1578|12.5464|13.1679|13.87|15.2513|15.2513|14.2154|15.4585|15.1822|15.493|15.447|13.3406|15.4815|15.8613|14.2614|14.342|15.6542|17.6685|17.139|19.89|20.7303|21.4094|19.9537|17.1806|18.8849|20.8888|20.0494|20.7081|22.4559|23.8425|23.5025|22.65|20.99|21.44|19.14|18.67|22.01|23.72|23.87|22.85|25.23|26.575|22.46|25.01|25.1|23.4|27.162|29.63|28.225|27.91|29.6899|33.26|34.4|32.21|26.14|25.44|28.7|34.136|34.04|30.08|28.7|29.93|29.59|34.55|32.59|37.38|41.73|
2025-07-04 08:05:02|pink_usa_1317|ASMLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8828|37.8828|60.1223|||29.6591|30.9773|32.9545|19.4432|23.6218|32.2955|21.0764|13.5707|11.2125|10.1368|12.9103|19.9705|25.0415|21.638|21.0685|17.2352|20.6164|22.3985|19.2692|23.0023|26.0341|29|26.1659|27.1545|32.7568|30.7795|33.2937|40.2705|42.2078|29.6136|38.5003|28.1169|22.987|22.7273|26.6883|38.9675|38.3377|45.4545|40.2597|38.2156|49.6104|54.4156|46.9221|46.8052|53.5909|62.987|62.5325|72.2078|63.3295|70.0511|76|97|93.79|90.33|86.285|100.59|109.02|101.54|111.85|84.85|89.9|97.21|93.9|104.455|109.39|133.4|130|166.7|176.0225|194.45|205.08|191.36|150.5|182.35|199.11|242.5|296.19|254.6322|368.45|371.08|474.04|596.01|680.61|791.85|770.08|696.58|492.66|429.56|555.88|634.5499|720.5|565.75|737.5|968.5|1058.92|800.47|716.8|711.262|800.72|
2025-07-04 08:05:06|pink_usa_1318|HEINY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.03|38.29|31.98|36.3915|33.164|32.94|35.92|37.38|36.12|38.14|39.2|39.2|42.62|45.07|45.7|44.19|37.14|42.64|49.02|48.73|51.75|53.37|49.87|47.62|43.68|52.815|56.26|54.06|53.148|39.91|48.354|44.888|53.47|51.87|61.86|52.11|55.54|47|46.81|44.47|47.364|52.2|51.02|46.03|50.97|45.94|50.07|45.19|35.59|42.75|43.7|
2025-07-04 08:05:09|pink_usa_1319|HINKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|29.75|28.95|33.5|45.4677|48.2529|51.95|44.75|49.4|48.9|52.15|59.75|46.2|46.1|54.08|48.4|59.32|65.2|74.55|64.65|70.2|65.3|65.25|72.17|74.65|73.2|76.75|79.17|78.63|85.14|89.22|94.81|87.28|74.33|85.67|97.36|97.115|103.57|107.48|102.25|94.8|88.85|105.3907|111.8|108.7103|105.3|82.1|96.9949|90.2045|107.3763|103.9308|122|106.2411|112.32|93.85|93.5|86.21|94.25|107.24|101.85|93.18|100.4|91.0999|98.62|90.1|72.03|86.065|88.055|
2025-07-04 08:05:13|pink_usa_1320|HKHHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|32.09|28.57|32.1|31.04|31.52|32.33|34.21|32.01|34.96|35.25|34.685|39.49|38.41|38.05|40.525|34.98|39.55|46.35|46.226|49.38|51.54|47.785|46.715|41.32|50.79|52.09|49.8|48.75|37.4|42.07|38.48|46.37|45.62|51|43.58|46.38|40.74|37.33|33.67|38.96|44.54|43.57|37.5|42.6975|40.27|39.87|38.61|30.3|36.68|38.11|
2025-07-04 08:05:16|pink_usa_1321|ADYEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|8.2775|8.835|14.625|18.885|23.685|21.925|24.5225|29.3|26.32|21.41|14.5|12.17|13.68|14.82|17.11|7.08|13.08|16.965|12.05|15.62|14.87|15.63|18.575|
2025-07-04 08:05:18|pink_usa_1322|ADYYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.6972|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|2199.92|1433.01|1200.16|1365|1472|1710.6475|708.065|1291|1708|1200.3399|1495.66|1494.495|1538|1883|
2025-07-04 08:05:20|pink_usa_1323|RDSMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:21|pink_usa_1324|AKZOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.7408|10.8972|10.2177|11.2256|11.2721|10.8739|10.4525|11.2024|11.3426|12.655|13.1709|12.9595|16.0529|16.2876|38.1993|41.574|13.1706|16.7327|13.8736|15.889|16.0062|18.6544|16.1468|15.7719|15.7953|19.9668|15.5141|15.9659|15.246|16.8171|17.597|16.3109|12.1113|11.9576|7.518|9.9928|11.6951|14.3273|13.8699|13.9674|13.3037|15.9322|17.2408|14.7323|16.3671|17.2783|19.7793|20.1617|23.0564|22.824|28.4672|32.183|30.7844|29.9595|29.982|24.6763|17.8857|15.6434|14.1548|16.5246|23.2402|24.86|21.3691|19.4043|23.1727|23.2964|25.8087|23.7276|16.5433|18.1107|22.0725|17.6175|21.1725|25.3125|23.7937|21.1612|24.6375|29.1038|30.6788|28.0688|25.5038|25.65|28.3106|27.36|24.2213|24.9919|25.5038|23.67|25.4138|23.2875|31.005|32.6362|34.5375|32.7825|35.6175|31.9275|35.0494|29.9644|29.54|31.29|29.63|34.05|21.8|29.87|33.82|36.06|37.45|41.31|36.31|36.74|28.63|21.89|18.98|22.31|26.05|27.3|24.09|27.74|24.92|20.34|23.5|19.95|20.47|23.37|
2025-07-04 08:05:26|pink_usa_1325|ALLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:27|pink_usa_1326|ALTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:28|pink_usa_1327|ALVVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:29|pink_usa_1328|RYLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7572|25.14|27.1297|22.7926|28.0706|29.1585|31.1188|35.9703|39.6801|37.9012|37.2445|41.7824|45.7127|34.2061|39.4988|42.1941|47.5702|48.1238|38.3924|46.5|47.35|54.77|56.248|51.19|45.324|36.75|31.74|21.425|15.35|14.912|15.3945|21.102|20.2459|22.25|19.5674|25.5|30.52|25.25|25.41|22.5|
2025-07-04 08:05:33|pink_usa_1329|SFFYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.288|29.85|30|26.6|31.65|21|23.8|34.85|43|51.75|63.8|51.9|48.38|46.25|34.5275|28.01|32.7375|30.6|27.4|26.4|33.05|26.4755|26|22.9|21.8|21.2|24|
2025-07-04 08:05:36|pink_usa_1330|WTKWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.125|33.5|22.5|26.75|19.75|26.75|25.25|26.5|21.75|22.25|20.5|18.75|18.05|17.25|11.4|11.9|14.35|15.5|16.95|18.2|17|20.2|18.4|18.9|18.6|20.2|23.5|23.25|26.057|28.4|30|30.55|29.8|32.35|26.8|23.45|20.25|19.1|16.14|17.44|21.35|21.85|21.6|18.95|20.97|22.14|23.39|22.17|16.16|17.12|18.8|15.81|18.64|20.67|21.76|21.12|25.65|28.53|28.268|29.64|26.6|30.5|32.695|29.86|30.795|33.51|40.02|40.83|42.855|36.3|41.55|42.445|46.36|52.18|53.34|56.16|62.36|58.68|68.085|72.66|72.915|72.807|69.37|78.62|85.67|83.94|86.85|100.95|105.86|118.14|106.54|97.33|97.89|104.75|126.09|127.12|120.99|142.506|156.92|165.8|167.75|165.08|155.6|166.86|
2025-07-04 08:05:40|pink_usa_1331|EUXTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2393|41.98||49.01|49.01|41.26|41.253|46.45|44.69|52.53|52.53|58.6036|61.6|73.8|62.5|63.95|53.42|62.75|72.2|78.75|82.3|60.78|99.8|118.3|103.3|103|110.148|117.25|100.345|91.25|82.638|64.3|75.44|75.31|69.05|68.65|90.25|93.17|95.5|112|111|143|166.95|
2025-07-04 08:05:43|pink_usa_1332|TNTFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7924|7.8535|6.8659|7.7498|11.5561|13.1739|11.6934|11.157|11.2214|10.7923|11.1356|7.4207|3.8162|2.7998|5.2339|3.6706|3.79|3.61|2.01|2.24|4|5.52|4.9|4.7|3.69|3.69|4.25|4.65|3.32|3.32|4.3402|3.64|4.47|4.32|4.32|||4.89|3.7|3.77|3.6|2.15|2.6|1.71|2.2|2.2|1.18|2.18|2.98|4.11|4.62|5.4|4.526|3.96|3.8|3|1.76|1.885|1.68|1.68|2.144|1.6|1.6|1.13|1.13|0.9166|1.0748|0.926|
2025-07-04 08:05:46|pink_usa_1333|ASMIY|price|0|5.8334|11|10|11.5001|8.5001|7.2502|6.2501|5.6667|5.1668|3.4166|2.5001|3|4|2.9167|2.3333|1|1.7501|2.7917|2.875|1.1251|1.7083|1|1.4167|2.4584|3.3333|2.8334|2.1249|2.3333|2.7502|1.8333|1|0.7499|1.0834|1.3333|1.1251|0.9168|0.9168|0.5835|0.3749|0.4999|0.2709|0.3126|0.6667|0.6249|1.0834|0.8751|1.0834|1.542|3.501|8.584|16.835|16.418|9.25|10.875|9.625|9.625|11.5|10.938|20.125|8.688|11.125|8|4.5|5.25|3.625|7.4375|8.375|23|29.5|26.5|17.5|9.3125|17.6875|19.85|11.5|19.51|26.11|17.26|9.05|12.9|9.98|14.87|14.73|20.24|22.1|20.68|13.28|16.39|16.46|15.91|14.11|16.81|20.08|15.64|18.14|20.93|22.16|26.69|28.58|23.95|18.53|30|18.7|8.71|8.24|14.71|18.64|25.74|26.89|19.55|25.44|35.01|39.59|39.55|24.73|29.06|38.41|37.85|33.81|36.28|33.3|32.68|34.7|33|40.13|41.58|36.42|42.37|46.08|46.25|31.04|39.45|45.17|35.59|41.87|43.71|55.97|57.75|61.56|67.23|72.77|53.71|50.87|38.93|54.15|64.98|88.99|112.44|98.43|155|143|215|296.23|330.19|393.58|446.41|363|248|227.29|254.41|403.1|426.02|420.45|519.2|612|764.12|655.4|569.15|455.19|640.93|
2025-07-04 08:05:53|pink_usa_1334|RANJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4286|20.6667|23.7619|22.7619|20.4762|21.4762|24.2|26.7619|22.0476|16.0667|13.8952|17.6|14.3429|16.2857|17.2571|21.0095|19.4667|24.8476|30.1714|28.61|27.47|23.26|24.5597|30.08|32.44|29.29|31.42|26.84|25.73|23.02|27.24|29.51|29.51|30.68|30.63|34.49|30.282|26.7|21.905|24.384|28.389|24.61|30.62|17.17|22.52|26.053|32.74|35.84|38.935|34.51|33.79|32.95|24.32|23.31|30.77|30.96|25.86|27.635|31.51|27.43|23.6|23.84|20.84|23.79|21.892|
2025-07-04 08:05:56|pink_usa_1335|TMOAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9644|3.0578|3.9644|4|4.6222|4.6578|3.4667|4.7289|6.4|6.1511|5.8489|6.9689|7.0222|5.7244|7.0222|9.6356|9.7778|10.9333|8.3022|7.2711|7.6978|7.8578|7.9644|8.6222|9.8311|9.2356|8.2489|8.6756|6.7705|7.6089|7.6267|5.56|6|5.16|3.85|4.27|3.79|4.99|4.6|4.24|4.06|4.62|4.8|3.64|3.77|3.57|4.0301|3.6|3.61|3.59|3.8|3.24|2.655|2.57|2.68|3.21|
2025-07-04 08:05:59|pink_usa_1336|BESIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.875|7.4065|6|6.25|6.375|7.25|9.25|4.8125|5.9375|4.25|2.4375|2.8125|3.125|5.125|5.125|6.75|8.375|7.5|4.9375|4.5625|4.1875|3.325|3.13|4.175|3.775|3.195|2.0505|2.2|1.765|2.685|3.245|4.245|3.77|2.71|2.52|2.82|2.59|2.465|2.185|2.33|3.045|2.845|2.726|2.945|3.325|3.275|2.975|2.73|2.525|2.485|2.1|1|0.925|1.475|1.93|1.95|2.125|2.25|2.8|3.26|4.525|4.075|3.25|2.985|3.785|3.495|3.545|3.675|4.35|4.74|5.52|5.58|7.635|8.75|9.235|11.08|16.24|14.375|7.485|9.5|13.16|12.9|17.175|16.555|21.415|26.47|34.47|42.15|50.941|26.68|21.42|21.22|26.045|24.47|31.13|38.6|30.4675|44|42.8748|59.15|85|83.4|83.955|84.34|86.265|47.1875|42.55|58.48|86.9|108.685|99.46|151.072|154.249|167.55|125.76|137|103.7608|150.325|
2025-07-04 08:06:03|pink_usa_1337|SBFFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|17.4|21.75|19.55|19.9|15.3|17.82|21.65|26.76|23.84|17.48|20.41|20.3|13.29|14.61|11.97|16.79|18.45|21.39|19.38|15.58|16.37|14.27|12.114|12.55|12.7|12.205|12.25|13.77|11.78|13.725|15.13|15.397|15.78|17.95|17.57|16.79|15.26|18.455|13.7|19.25|19.9|16.5|17.572|11.6|12.59|17.6|19|19|15.05|17.31|14.77|15.7|13.69|13.67|15.77|13.91|14.7|13.77|12.845|15.738|15.6|18.01|17|17.9|19.47|
2025-07-04 08:06:07|pink_usa_1338|ARCVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.725|4.25|5.5|8.009|9.44|11.35|10.8|8.925|11.3|11.175|11.725|11.875|8.4|7.8|9.505|10.88|11|11.85|13.63|14.05|13.605|17.725|19.425|17.445|17.05|15.29|16.3|28.8|23.8|19.7|17.52|15.95|14.51|13.5|14.75|17.35|20.6804|22.6139|18.5769|19.5|17.22|12.5778|16.45|18.52|20.41|23.1|16|18.7|23.1|33|39.4|43.02|51.8|44.63|41.84|33.8405|32.85|39.514|40.38|41.05|45.0793|52.5|62|62.9719|71.305|59.8|50.5|50.12|
2025-07-04 08:06:11|pink_usa_1339|ARCAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8333|2.4583|2.625|2.375|2.75|2.6667|2.2917|2.2917|2.0833|2.3333|2.5417|2.7917|2.4833|2.6667|2.7967|3.05|3.2833|2.7333|2.7933|2.3333|3.45|3.0067|3.9333|4.1167|4.45|4.8333|6.1393|6.6533|7.9567|9|10.5|14|15.1733|14.6333|20.3867|21.3733|27.6333|23.7333|22.7167|19.85|21.7|17.2|13.6|12.15|16.8|18.4|22.61|21.05|18.08|22.42|22.6|24.25|24.35|18.28|15.88|20.8|21.77|21.37|24.18|27.14|26.74|27.65|33.57|37.37|36.9|35.235|29.94|32.5|27.8|26.83|20.6|17.33|15.75|16|13.48|15.4|18.17|20|22.3|18.94|19.3|16.8|12.64|15.7|20|18.4|23.2|15.95|17.8|21.225|32.9|39.8|42.965|49.75|44.6|44.6|32.26|35.75|38.94|39.904|40.9|44.5|54.69|60.85|64.5|70.425|58.95|54.07|47.645|
2025-07-04 08:06:15|pink_usa_1340|PHGUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9255|9.9255|4.2679|||7.2386|5.2605|3.1761|2.7791|3.0273|2.3821|1.9851|1.1911|0.8933|0.5161|0.1985|0.2978|0.1985|0.0844|0.1687|0.1886|0.1886|0.7543|0.6154|0.4615|0.4268|0.3474|0.3524|0.3077||0.3375|0.1886|0.2481|0.25|0.325|0.375|0.8425|1.3486|1.46|1.65|1.215|0.75|0.8809|0.804|1.425|1.806|1.07|1.32|1.14|1.445|1.279|1.1|0.92|0.87|0.801|0.793|1.075|1.1499|1.26|1.23|1.4|1.175|1.2|0.8058|0.7547|0.982|0.9|1.15|
2025-07-04 08:06:19|pink_usa_1341|CSNVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.7||24|24|15|17.82|17||21.35|21.75|19.97|24.8162|20.82|23.2|21.79|14.835|16.57|18.5787|20.123|24.69|23.05|23.22|25.36|26.68|25.74|28.07|30.65|32.2|32.05|30.66|31.1|32.07|25.35|30.245|32.63|29.06|30.5|28.89|34.88|43.95|56.26|55.93|54.71|52.36|45.93|34.47|35.43|25.81|33.8|33.6|23.81|21.2|20.87|21.758|21.22|25.39|22.6|22.3|22.73|
2025-07-04 08:06:21|pink_usa_1342|HDUGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:22|pink_usa_1343|FLTDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:23|pink_usa_1344|KHOLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7619|12.4762|13.5238|15.0952|16.4286|20.6667|22.8095|21.781|19.7333|19.3238|14.9048|18.7333|18.39|20.46|25.39|26.57|22.89|24.65|20.16|18.81|24.28|24.02|26.33|22.81|22.58|19.32|19.61|24.91|22.52|21.51|18.7|20.92|23.45|23.98|23.02|20.96|14.67|12.84|13.4|16.83|15.16|15.965|16.93|10|12.34|9.54|13.2|13|10.57|12.75|12|12.64|12.31|12.96|20.05|20.36|19.5|24.53|23.1653|28.8|33.52|27.25|25.33|22.61|18.05|
2025-07-04 08:06:26|pink_usa_1345|AKBTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2938|3.8295|5.4148|6.7872|7.6869|4.7153|5.5242|6.0891|6.859|5.6505|10.1472|9.798|6.1175|4.7777|4.856|4.725|3.7875|7.05|8.325|9.525|8.9175|9.81|11.19|11.23|9.96|9|8.19|6.49|7.98|7.02|7.87|9.84|9.99|7.85|8.32|5.9508|5.65|7.29|6.9|7.37|6.315|5.64|4.55|4.87|5.47|5.61|5.49|4.295|4.92|5.72|5.75|4.9|5.145|3.14|1.79|2.48|2.44|2.36|2.6|2.715|1.6815|1.67|1.31|1.74|1.42|1.295|1.28|1.23|0.98|0.92|1.18|1.93|1.676|1.62|2.4|2.64|2.5392|4.05|3.405|3.55|4.22|3.04|
2025-07-04 08:06:30|pink_usa_1346|TKGBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|1.35|2.31|2.7|3.65|4.112|4.55|4.27|5.64|5.04|4.73|4.41|3.83|3.15|3.97|3.64|4.16|5.28|5.29|4.42|4.1|3.47|3.26|3.93|3.54|4.03|3.27|3.18|2.27|2.5|2.88|2.6|2.765|2.11|2.4|2.725|2.72|2.65|2.72|1.76|1.24|1.454|1.5|1.416|1.7605|1.74|1.2|1.2105|0.894|1.35|0.85|1.02|1.03|0.87|0.833|0.8849|1.02|1.536|1.4652|1.225|1.96|1.992|1.95|3.3|3.3|3.525|3.92|2.98|
2025-07-04 08:06:33|pink_usa_1347|TKYVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|27.5|24.85|23|22.27|20.23|12.72|18.63|19.48|22.47|25.06|30.58|23.66|21.94|19.5|15.77|23.4|18.451|21.08|16.34|16.68|12.734|13.35|15.75|15.8|14.98|12.46|14.99|18.71|18.36|16.15|16.37|10.16|6.135|7.3|7.68|6.85|8.909|8.52|6.35|7.605|5.135|6.26|4.3|4.1|3.84|3.25|2.5|3|5|6.25|4.6|4||||4|4|6.3|6.3|6.3|
2025-07-04 08:06:36|pink_usa_1348|THBIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:37|pink_usa_1349|ERELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44||8.25|6.32||||7.65|7.64|7.64|9.59|11.48|11.39|13.75|12.47|8.5||6.58|9.95|6.5|7.25|7.59|5.46|5.46|8.74|8.95||9.98|9.4|10.05|8|8.5|11.3|10.16|7.63||6.89|7.4|7.0101|7.5|7.7|6.43|5.63|
2025-07-04 08:06:39|pink_usa_1350|TKHVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6957|||37.47|33.8|34.25|31.8|31.7|40.8|34.05|33.1|26.03|25.21|25.76|19.29|16.73|14.11|15.17|20.74|24.42|38.77|45.8|27.65|31.64|30.11|24.08|21.9|19.38|23.53|14.98|17.75|13.94|17.05|16.27|15.55|15.5|17.03|19.3|28.14|38.98|74.825|74|74.31|86.69|87.54|84.865|96.26|84.16|83|79.34|64.26|
2025-07-04 08:06:43|pink_usa_1351|ACKAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|||23.25|27.2355|22.75|||15.0187|21.25|24|28.2183|||22.99|25.5||25.98|32.61|29.6174|32.45|28.75|26.75|25.2805|24.42|32.2|31.95|34.9|29.54|30.97|37.19|32.17|27|22.07|15.96|11.69|14.82|15.65|16.94|16.35|16.63|9.69|13.85|14.42|18.93|19.81|16.941|18.54|21.4965|18.44|21.98|19.13|27.34|31.4|20|26.95|20.715|23.42|26.75|21.06|20.9|17.62|14.5|
2025-07-04 08:06:46|pink_usa_1352|AEBZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.2|1.8|2.2|2.25|2.0297|2.5|3|2.95|2.6|2.75|2.3|2.35|2.69|2.54|2.98|2.76|2.94|2.57|2.24|2.2|2.08|2.45|2.4|2.02|1.62|1.71|1.34|1.39|1.35|1.2|1.28|0.98|1.1097|1.34|1.34|1.2|1.44|0.958|0.7538|0.734|0.674|0.7394|0.8|0.832|0.695|0.6|0.625|0.538|0.63|0.58|0.5179|0.46|0.36|0.3808|0.417|0.621|0.642|0.56|0.72|0.95|1.05|1.45|1.177|1.335|0.86|0.7|
2025-07-04 08:06:49|pink_usa_1353|UELKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.72|35.72|29.181|33.42|27.67|28.34|27.5275|24.72|21.55|14.5|10.85|8.865|11.12|24|18.5|14.5|33.83|31.75|35.8|51.2|51.5|28.75|30|26.23|
2025-07-04 08:06:52|pink_usa_1354|TAVHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|17.5|19.87|14.95|19.81|20.09|20.85|20.75|21.3|26.16|23.38|25.59|27.35|31.99|32.14|32|32.34|33.47|31.65|30.9|25.86|22.82|17.79|15.33|14.88|15.86|20.42|20.82|21.49|23.99|18.835|19.144|17.24|17.16|17.5|16.61|20.24|9.78|11.18|8.1408|10.13|10.59|12.8|11.59|10.4|8.83|11.82|15.43|20.25|16.3|14.95|15.75|15|20.7|31.6|31.57|32|29.4363|24.64|
2025-07-04 08:06:54|pink_usa_1355|KOZZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:55|pink_usa_1356|FOVSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.53|4.575|4.755|4.675|3.75|3.8399|4.74|4.35|5.175|5.94|6.664|6.22|7.252|5.38|4.737|6.0823|5.665|6.9806|6.376|6.631|5.182|5.507|6.31|5.278|5.399|4.225|5.088|6.429|6.589|7.95|7.747|6.657|5.5|4.689|4.285|4.75|5.402|6.265|5|4.4|5.386|7.8|13.36|10.177|10.207|9.894|9.555|6.989|9.375|12.45|15.81|14.7065||13.2|16.996||14.602|14.615|14.615|10.75|
2025-07-04 08:06:58|pink_usa_1357|TRKNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.02|3.75|2.89|3.24|3.55|3.58|3.26|3.3|2.085|1.12|1.43|1.55|1.602|2.02|2.43|2.19|2.265|1.82|2.142|1.7|1.62|1.62|1.78|1.32|1.07|1.37|2.2|1.77|1.1|1.64|1.75|1.73|3.07|3|2.4575|2.94|2.7|
2025-07-04 08:07:01|pink_usa_1358|RTNTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.05|24|29.55|42.75|49.5|65.75|70|61.5|73.25|86.52|87.31|84.7|60.41|61.46|66.17|57|58.3|68.06|58.371|49.03|59.25|61.06|59.39|56.47|52.24|47.81|42.16|42.51|34.59|32.86|33.16|33.85|37.5|41.62|46.89|45.03|51.7901|57.02|54.99|59.834|55.3|54.32|64.86|68.15|61.38|68.44|41.5|65.37|66.4|84.96|85|92.864|70.71|71.15|84.302|74.5|56.31|80.776|75.464|76.28|76.44|93.3|79|79.35|90.16|74.91|76.12|66.32|
2025-07-04 08:07:05|pink_usa_1359|DIISY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8436|15.5018|15.2509|18.0982|17.8691|19.7564|20.7055|19.7891|20.9455|21.25|20.46|24.83|21.15|18.22|19.41|17.69|16.94|18.27|19.34|19.58|21.13|18.13|17.18|15.91|18.4|16.93|14.71|16.57|14.32|13.49|14.45|16.9|17.4|16.96|16.65|14.36|15|12.71|7.95|10.15|6.76|6.86|8.55|9.35|9.83|10.05|9.6|12.67|14.6|16.72|
2025-07-04 08:07:07|pink_usa_1360|BAESY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.625|35.125|26.75|26.625|26.375|27|23|25.375|21.75|22.75|18.1|19.625|19.5|18.4|18.8|20.35|11.8|8|7.35|9.55|11.45|12|14.9|16.15|16.1|17.7|20.08|20.35|23.9|26.8|29.35|27.45|31.75|34.15|36.9|32.75|40.75|39.81|38.78|33.55|29.95|22.31|19.13|22.45|22.4|23.18|22.44|18.66|21.54|20.85|20.94|20.47|16.36|17.66|19.3|18.18|20.97|22.28|24.14|23.58|29.44|29.29|28.03|29.86|30.67|29.155|30.955|28.37|27.01|29.455|29.215|28.31|27.34|29.03|32.46|33.54|34.5|31.18|33.26|34.62|32.91|23.42|25.555|25.07|28.19|30.28|25.55|24|25.05|27.15|28.3|29.27|30.57|29.785|37.67|40.6|35.065|42.145|49.37|47.96|49.45|57.818|69.35|66.85|66.35|57.16|82.23|105.07|
2025-07-04 08:07:11|pink_usa_1361|LSGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4098|12.8948|5.3096|8.2133|11.8933|11.0933|10.6262|9.3867|10.4747|10.7733|13.2907|14.1333|12.6507|10.7093|12.1621|12|13.4507|13.8133|13.376|14.0267|15.3267|16.0213|18.0267|19.072|18.592|19.7568|20|21.12|19.4667|18.7413|16.0747|14.8341|14.2507|13.8773|13.92|14.2827|13.9262|13.2301|12.9625|12.625|11.85|9.9|12.121|10.6|10.075|12.585|7.0686|7.34|6.98|9.725|9.65|9.77|9.57|9.68|9.5|9.015|6.83|7.62|7.33|7.32|7.18|9.105|7.825|7.93|8.45|7|7.31|8.7026|
2025-07-04 08:07:15|pink_usa_1362|RTOKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:16|pink_usa_1363|RKLIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.5|1.3|1.3|1.8|1.793|1.99|1.71|1.53|1.48|1.46|1.586|1.1|1.29|1.15|1.157|1.3||1.46|1.39|1.71|1.7418||2|2|1.78|2.31|2.39|2.2||2.54|2.59|2.77|2.72|2.95|3.49|4.04|4.2|4|4.55|4.2|4.072|4.6116|4.91|5.6452|5.8896|4.4943|6.22|7.213|7.02|6.6899|6.83|8.4971|7.7821|6.6|6|5.39|6.193|6.305|8.01|7.08|5.23|5.45|5.43|4.35|4.95|4.69|4.67|
2025-07-04 08:07:19|pink_usa_1364|SGPYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3565|10.7676|10.1998|12.5657|15.2681|14.9422|15.2997|15.0578|18.8854|18.0967|18.8013|19.5163|17.2976|19.1588|19.8843|16.8034|21.4826|19.9369|21.3775|22.53|21.6|25.25|27.78|26.749|24.1|28.1|27.3657|34.5|31.49|34.78|35.46|35.98|38.95|32.62|32|36.75|37.58|42.88|36.8|34.54|31.14|29.845|36.65|40.184|34.34|39.74|29.49|34.785|38.24|32.26|34.045|38.85|39.98|44.26|36.94|30.6425|30.39|36.58|36.598|45.02|48.76|59.33|64.95|55.25|55.38|65.3|62.43|68.38|
2025-07-04 08:07:23|pink_usa_1365|BAFYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:24|pink_usa_1366|BAFBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1214|3.8203||4.0287|4.1739|3.5|3.6333|3.0667|3.25|4|4.7417|4.1333|3.4167|3.1833|3.7133|3.5833|4.165|4.22|4.1|3.8|3.8|4.32|5.05|3.95|3.7408|3.29|3.55|4|4.03|3.95|3.5946|3.55|3.68|3.39|3.28|3.45|3.55|3.69|3.95|3.87|3.7|3.16|3.8|3.0683|2.53|3.38|2.28|3.25|2.96|3.24|4.12|4.25|3.69|3.08|3.34|3.092|3.71|4.094|4.1675|4.45|4|3.97|4.145|4.94|6.02|5.23|5.75|6.95|
2025-07-04 08:07:28|pink_usa_1367|INVVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:29|pink_usa_1368|IZQVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:30|pink_usa_1369|CMPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.641|5.6355|4.6963|6.2432|6.5747|8.0444|8.8842|8.9505|9.5251|10.0886|9.9892|10.7185|9.3041|10.387|11.5252|11.271|12.9506|13.2048|13.8959|14.3871|14.5749|16.7407|16.9949|19.1165|16.1304|17.8464|18.278|18.408|16.2344|17.8672|18.5432|20.02|20.0304|18.5952|19.916|22.9112|21.52|21.165|21.23|21.68|22.48|20.46|23.94|23.61|25.77|24.661|14.925|14.55|15.56|18.695|20.33|22.1|20.93|21.42|22.42|20.8|19.52|23.21|24.66|28.36|24.13|26.76|29.17|28.7|33.07|33.67|33.34|33.925|
2025-07-04 08:07:34|pink_usa_1370|TPRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7937|19.5516|16.6368|16.065|20.3812|17.9372|16.9619|23.139|10.8744|15.4708|15.3363||24.4619|24.12|22.0001|22.12|16.88|12.19|8.32|10.8|11.52|10.13|10.07|10.36|9.12|9.81|12.28|9.06|7.35|8.51|
2025-07-04 08:07:39|pink_usa_1371|INCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:40|pink_usa_1372|FNLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.68|2.75|6.65|8.6215|12.3|13.15|12.6|15.6|19.25|23.6|24.85|21.18|23.55|24.15|26.25|24.35|29.3|31.25|21.5|16.9|16.02|12.05|14.14|14.48|12.21|11.5353|10.32|11.69|9.39|9.85|13.32|17.9|23.05|13.178|18.5|19.5|19.654|18.05|17.68|15.1821|10.7|10.92|11.59|11.15|8.7197|7.55|8.89|10.56|15.19|15.3|11.915|11.6|10.5699|11.99|9.372|9.82|7.78|10.3301|8.98|8.28|6.51|7.345|5.705|7.115|8.27|7.975|12.376|19.54|
2025-07-04 08:07:43|pink_usa_1373|HKMPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2797|26.07|18.1|20.1659|23.99|20.6|23.5|25.61|31.7|31.21|33.76|39.7|56.18|57.14|57.06|61.05|64.31|58.8101|75.23|69.23|55.08|66.5||44.2|52.9|42.6|33.6|28.85|33.55|35.95|51.23|44.99|46.37|42.41|48.8|51.5|44.81|60.57|64.34|68.53|59.68|65.98|68.13|61.45|56.77|40.1|30.8|37.25|41.55|45.9372|51.3|46.0485|48.7|50.7005|48.64|50.0075|51.635|56.2|
2025-07-04 08:07:47|pink_usa_1374|SPXSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3974|14.0829|12.2019|13.2923|16.4596|20.925|21.8596|21.6519|25.9096|31.4653|31.673|32.1923|30.7384|30.2711|35.5486|32.2442|36.1903|38.423|41.9122|40.9858|48.25|48.3349|47.35|49.1264|47.73|45.37|50.55|53.6|42.55|46.05|49.75|51|58.75|53.3|60.35|68.12|75.1|75.85|82.8|86.3|92.15|76.85|93.9|104.15|98.4|117.45|90.5|127.8|138.1|155.45|157|180.55|225.15|205.09|163.91|115.75|111.54|128.9901|140.0501|135.15|129.4522|127.69|136.775|107.9|97.025|87.0066|87.2|83.1174|
2025-07-04 08:07:51|pink_usa_1375|SVLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.6049|10.35|10.881|10|11.1|11.34|15.0143|13.74|12.88|11.04|7.7|9.33|8.18|10.79|11.492|12.174|12.9|13.45|10.39|10.3|8.43|11.78|10.66|10.15|13.176|14.4647|10.81|10.1598|12.99|15.5077|15.01|18.8204||13.65|13.69|8.4432|8.4432|11.655|10.7101|10.7101|10.7101|10.7101|14.01|16.15|14.57|13.26|13.31|
2025-07-04 08:07:55|pink_usa_1376|IKTSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|32.45||40.2|40.67|45.3|50.25|52.22|45.59|55|51.27|48.75|46.96|43.32|37.325|38.3|38.83|37.79|41.79|43.93|48.5|46.44|42.58|47.92|56.86|65.85|70.1|70.85|74.45|63.89|62.07|61.8|70.7|68.3|76.425|51|67.15|80|79.975|77.35|77.86|71.49|77.5|70.29|53.97|44.27|48.07|49.33|54.505|51.805|53.708|62.398|60.89|66.6|60.18|64.5|65.17|
2025-07-04 08:07:59|pink_usa_1377|RTOXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:00|pink_usa_1378|ITEGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:01|pink_usa_1379|CGGGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.17|1.2||1.05|0.98|0.97|0.87|0.87|0.95|0.54|0.68|0.68|0.94|0.83|0.94|1.21|0.88|0.95|0.705|0.71|0.5501|0.9529|0.92|0.9235|0.9235|0.8329|1.1|1.35|1.2|1.13|1.075|
2025-07-04 08:08:03|pink_usa_1380|BTVCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:05|pink_usa_1381|STRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.16|24.66|32.7|26.61|25.71|25.55|28.62|28.18|30.89|33.4|32.13|32.37|31.02|34.84|31.72|32.97|30.05|31.63|31.93|27|29.66|29.85|29.4|27.9601|24.26|25.06|24.67|21.95|26.61|26.155|26.03|34.05|29.8|31.89|31.68|30.18|31.49|34.33|38.07|39.7|39.125|33.325|28.7|33.33|35.85|35.45|30.6|33.66|32.21|31.7|35.84|32.86|31.808|37.719|
2025-07-04 08:08:08|pink_usa_1382|SVTRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|16.35|13.25|18.3|15.6|17|17.96|18.85|21.9|22.9|22.84|23.69|23.55|23.45|25.35|24.95|28.17|25.45|24.3|24.95|28.39|28.45|30.9|33.4|31.8|31.5606|31|34.2|32.75|32.3|28.47|31.1|31.4812|26.35|29.85|30.4|30.038|28.5|24.53|25.85|24.17|23.5125|27.16|25.1151|25.65|30.1|26.099|29.7792|31.375|30.8|32.03|34.2|39.84|38.47|37.8|32.75|31.7|33.5|33.633|33.24|27.8055|33.126|31.52|31.6|35.35|31.9|32.392|37.405|
2025-07-04 08:08:11|pink_usa_1383|MTPTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.23|3.23|2.2961|3.08|3.4|3.9472|4.03|4.9||4.25|||4.25|4.25|4.25|4.25|4.25|1.1577|1.35|1.7944|1.7944|1.78|1.78|1.78|
2025-07-04 08:08:13|pink_usa_1384|TSCDY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1233|30.0833|38.4307|30.514|31.8313|27.8033|17.1|18.5313|22.382|22.8633|27.6893|25.384|21.5967|24.1173|25.46|25.08|25.8147|23.5727|22.762|19.2533|18.3667|20.5073|19.4433|21.5713|22.116|21.9007|21.2673|21.014|19.3167|15.7763|11.1277|14.212|12.5273|11.7673|9.4177|10.0067|9.4873|8.0813|10.2727|8.8477|9.0313|9.0313|9.766|10.9693|12.4577|12.0143|9.766|10.982|11.267|10.1587|11.2765|11.1087|10.4753|11.6533|11.514|10.07|9.5499|10.57|11.455|12.1|9.7099|8.715|8.49|9.01|9.82|10.02|10.45|10.62|11.97|14.145|13.28|14.49|15.57||
2025-07-04 08:08:19|pink_usa_1385|SMGZY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.345|16.024|17.092|17.748|20.192|22.2|21.47|19.1|15.18|15.84|16.78|16.5|17.48|19.78|19.014|21.31|22.86|25.14|21.14|21.575|18.43|16.71|16.68|17.68|15.25|13.07|16.54|16.7|18.54|18.82|20.56|20.76|21.246|23.77|22.33|21.175|17.51|19.065|20.134|20.32|21.05|22.66|15.92|18.62|17.39|20.82|23.3|21.28|19.43|21.77|18|17.83|18.13|20.96|20.66|21.16|18.76|20.8|19.98|22.22|20.87|25.6024|24.6|31.3|
2025-07-04 08:08:22|pink_usa_1386|CBGPY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6943|44.42|42.02|37.07|40.93|41.3|33.03|36.0975|38.84|27.42|29.515|28.58|39.45|45.29|42.7|41.8275|34.98|27.72|25.61|21.86|23.74|21.747|23.96|18.11|14.04|11.44|13.9762|7.47|7.85|8.44|10.85|
2025-07-04 08:08:27|pink_usa_1387|SMGKF|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.25|11.5|12.75|10.5|11.625|11.534|11.18|10.1|10|11.98|12.375|10.15|11.19|10.45|11.95|12|11.5|12.15|13.1|13.4|15.65|16|16.25|16.14|17.15||16.3|19.2|21.05|21.45|23.25|23.2|20.25|18.55|20.8|13.2|11.7|10.05|12.05|14.2|16.35|17.451|17.5|19.72|21.15|21.49|18.9|14.72|15.29|16.3492|16.75|16.99|19.89|19.147|20.94|22.89|25.03|21.2151|21.5933|18.23|16.56|16.39|17.21|15.68|12.81|15.61|16.16|18.3|18.7895|20.1685|20.58|20.48|23.44|21.1|21.13|17.331|18.61|19.92|19.65|20.45|22.67|14.7208|18.6|17.562|20.21|20.95|21.8|18.85|21.64|18.76|16.75|16.25|20.3818|19.82|20.0057|18.55|21.38|20.61|22.198|20.32|23.09|22.02|24.594|
2025-07-04 08:08:31|pink_usa_1388|ARGKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:32|pink_usa_1389|LNSTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.35|10.42|8.585|9.02|8.744|10.07|11.82|12.85|12.645|14.78|14.81|15.2|12.96|15.58|17.77|23.25|26.0075|22.75|26.5|28.966|31.19|23.82|28.6794|25.26|23.7|26.13|23.6|20.31|21.3|24.4|26.85|25.41|30.31|30.67|30.42|34.9|36.06|37.73|36.993|
2025-07-04 08:08:35|pink_usa_1390|LDNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6323|6.7704|7.0007|10.455|12.9974|10.3168|10.0866|7.7929|9.8931|11.7999|12.4171|13.5593|12.675|11.2196|14.7291|14.3146|16.0464|16.0832|19.298|18.3308|23.7195|25.9303|30.4439|31.1808|30.513|34.2|38.4|37.28|37.28|41.2|42|32.94|36.1644|34.7|37.38|44.4|52.05|49.77|54.1|59.4|62.6245|48.45|62.25|69.61|91.5|98.94|66.05|101.71|115.1|120.909|100.48|113.42|109.3|94.14|105.45|93.8|85.2|85|93.937|107.5|104.95|118.8|118.86|121.7|138.2|143|140.84|149|
2025-07-04 08:08:38|pink_usa_1391|BCLYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0793|1.95|1.5|4.47|5.59|4.3|5.2675|4.02|4.81|4.04|4.62|3.75|2.38|2.7|3.94|2.96|3.62|4.19|4.39|4.43|4.7087|4.405|3.89|3.57|3.815|3.784|3.8|4.125|3.77|3.28|2.24|1.8|2.14|2.71|2.82|2.56|2.47|2.671|2.9664|2.546|2.16|1.75|2.2|1.91|1.84|2.449|1.04|1.36|1.27|2|2.565|2.4|2.45|2.53|2.24|1.925|1.955|1.9|1.755|1.875|1.945|1.92|2.23|2.59|2.96|3.33|3.9725|4.455|
2025-07-04 08:08:44|pink_usa_1392|HBCYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2241|8.0485|5.45|8.79|11.45|11.4|10.1|9.15|10.38|10.16|10.2|9.68|8.12|7.63|8.95|8.67|9.32|10.44|10.68|10.36|11.25|10.79|9.8|10.155|10.7725|9.53|8.66|9.01|7.51|8.01|6.35|5.9301|7.35|7.77|8.04|8.71|9.75|9.92|9.8035|9.51|8.38|7.76|8.2|8.16|7.6|7.67|5.8|4.775|3.55|5.295|6|5.856|5.16|5.72|6.9|6.61|5.3244|6.056|6.69|7.85|7.635|7.79|7.9|8.85|9.032|9.4|11.77|11.576|
2025-07-04 08:08:49|pink_usa_1393|RBSPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8462|6.3538|3.3385|6.3538|9.9077|4.8462|6.8923|6.6769|8.1846|6.5606|7.5385|6.1255|3.7692|3.2308|5.0077|3.8231|4.5554|5.3738|4.9215|4.7169|6.4831|5.9123|5.3954|5.88|6.216|6.5326|5.7077|5.9015|5.2985|4.9323|3.6615|2.4554|2.5846|2.9185|3.142|3.3492|3.597|3.8231|3.8338|3.6723|3.4462|2.8|3.8446|2.9615|2.6977|3.3708|1.4538|1.6208|1.2923|2.4376|2.8862|3.1231|3.0154|3.2911|2.8754|2.7677|3.08|3.2261|3.2|3.15|2.87|2.79|2.88|4.13|4.74|4.9649|5.98|7.03|
2025-07-04 08:08:53|pink_usa_1394|LLDTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6563|1.1497|0.4092|0.719|1.1917|0.82|0.91|0.8|1.23|1.02|0.94|0.74|0.56|0.371|0.611|0.48|0.67|0.753|0.73|0.94|1.21|1.27|1.33|1.31|1.23|1.164|1.23|1.36|1.1|1.07|1|0.7851|0.72|0.8|0.84|0.895|0.89|0.9|0.9595|0.8006|0.815|0.677|0.85|0.715|0.683|0.87|0.428|0.405|0.299|0.5015|0.55|0.63|0.584|0.6225|0.6351|0.54|0.5151|0.61|0.5559|0.5749|0.5369|0.6|0.6158|0.7045|0.7523|0.6438|0.9236|1|
2025-07-04 08:08:57|pink_usa_1395|SCBFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1398|19.15|11.11|10.8|8.585|13.08|14.385|12.6025|11.74|12.38|13.7|15.22|12.61|15.21|14.53|17.31|18.2075|16.92|17.31|18.75|21.83|25|29.8|32.63|
2025-07-04 08:09:01|pink_usa_1396|BPAQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.35|6.7|7.9|9.05|9.7|9.25|4.8|6.25|7.3|7.35|7.15|6.31|6.84|7.36|6.55|7.02|6.88|6.95|7.05|7.01|7.61|7.93|8.72|7.59|6.293|6.53|6.91|4.77|4.91|4.94|5.51|5.5|6.04|5.61|5.88|6.41|6.75|6.65|7.42|7.69|6.22|7.2|6.93|6.21|6.236|3.7939|3.88|2.99|3.585|4.08|4.49|4.65|4.326|5|4.7|4.35|5.805|6.09|5.895|6.535|5.84|6.13|6|5.25|4.73|5.57|5.21|
2025-07-04 08:09:07|pink_usa_1397|LGGNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.75|12.25|13.25|12.125|12.125|12.5|10.95|10.95||11.75|11.75|10.1733|8.1399|6.55|7.25|8.35|8.95|8.61|8.4|9|10.45|11.38|9.95|9.95|10.3|11.15|11.9|14.95|15.55|15.35|15.35|13.4|12.35|12.65|10.35|8.85|5.45|3|4.87|6.33|6.42|6.33|5.93|7.9|7.48|9.18|8.82|7.51|7.95|10.88|9.25|11.17|12.1|12.9|13.009|16.182|18.54|17.58|19.15|19.56|19.55|22.17|19.96|18.8|20.4|17.27|12.29|14.05|15.23|15.865|16.94|17.77|18.23|18.88|17.83|16.74|14.41|18.37|17.17|15.39|20.185|8.93|13.64|12.64|18.035|18.82|18.11|18.92|20.62|18.85|15.56|14.69|15.15|14.64|14.62|14.13|16.4|15.84|14.61|14.96|14.453|16.37|17.23|
2025-07-04 08:09:11|pink_usa_1398|AVVIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4737|16.9211|16.1842|12.5658|17.2632|16.2237|19.3816|18.1184|12.7105|12.25|15.5789|10.8026|14.8158|16.1842|12.5658|13.6974|17.9079|19.4605|21.4474|23.1447|22.5132|19.9211|21.7632|21.1974|17.5921|19.8947|17.4211|16.8421|15.0395|15.6579|17.6053|18.0263|18.0789|17.8553|18.7632|17.6711|17.0658|12.1842|14.2237|13.8684|12.8553|14.2237|6.4474|8.9211|9.6579|11.6053|14.2763|14.9342|14.1579|14.6447|15.4013|10.22|9.89|10.77|10.33|10|10|10.95|12.32|12.2955|13.18|11.82|14.78|17.25|
2025-07-04 08:09:15|pink_usa_1399|AIVAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5932|7.2368|4.4737|6.9079|8.8158|8.1579|7.7632|6.7763|8.2895|7.8947|9.1316|9.0132|5.5961|5.8553|7.8947|5.2632|6.6447|7.9737|5.8224|6.5789|8.608|9.9605|10.5457|11.6579|11.1316|9.9211|10.4342|10.3158|8.9342|9.8553|8.5789|8.2763|7.3816|7.7105|8.6842|9.0921|8.8305|8.875|9.2237|8.9868|8.4737|6.2895|6.9079|6.9737|6.25|7.2039|4.418|4.4474|4.6842|5.5855|7.3026|7.5|7.2895|7.1158|7.6908|5.13|4.81|5.54|5|5.105|4.96|5.39|6.35|6.014|6.745|5.68|7.35|8.3406|
2025-07-04 08:09:20|pink_usa_1400|BHPBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:09:21|pink_usa_1401|STJPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.76|2.45|3.25|3.61|4.03|3.93|3.5||4.28|5.95|||5.13||5.31||6.64|7.92|8.8|9.75|11.73|14.69|12.74|11.86|12.77|14.51|14.6|13.38|15.25|13.48|10.2|12.55|12.12|13.37|15.1925|15.5|16.08|16.01|15.46|14.28|11.29|13.98|13.5925|11.98|15.145|8.09|11.9|12.645|15.49|18.64|20.85|22.05|22.745|19.15|13.48|12.59|13.1448|14.53|13.4188|10.35|8.675|5.3775|6.5|9.5|9.48|12.86|15.835|
2025-07-04 08:09:24|pink_usa_1402|RTPPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|21.2987|32.0098|34.6|41.85|53.4|58.25|50.5|59.35|70.35|68.7|72.12|45.45|48.51|53.7|45.2|47.35|56.6|47.1|40.8|48.05|54.48|55.45|53.09|49.55|46.1|40.9|44.16|32.7|28.7|27.95|28.575|34|37.54|39.9|38.975|46.4|49.15|50.45|53.5|51.985|47.14|56.6|58.75|50.205|58.6075|45|55.25|59.86|73.3525|76.7|83.35|65.435|65.48|79.0025|62.5|51|69.2025|64.1|65.602|61.8|74.605|62.5|64.07|70|57.64|62.055|59|
2025-07-04 08:09:29|pink_usa_1403|SHNWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6789|7.4536|5.4502|4.68|5.02|5.474|5.274|4.76|5.5|4.646|4.45|4.35|4.2|4.6377|4.978|
2025-07-04 08:09:33|pink_usa_1404|PUKPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7916|7.4543|6.9159|6.8067|6.9583|7.2896|7.3724|7.4139|7.2482|9.6919|10.0978|9.112|9.8161|2.4437|12.674|11.8042|11.5971|10.4788|9.8782|7.1654|5.3|3.85|6.8|7.7404|7.953|6.8472|6.8217|8.1656|8.9737|9.9519|9.5096|7.7404|8.8291|10.2071|8.4804|11.2022|12.0273|14.2474|14.2218|15.7355|18.6704|18.8831|18.9681|19.9463|20.3291|22.0728|20.9245|17.9474|19.7762|16.7481|13.5669|15.6934|16.5439|18.5003|19.4138|19.4785|21.1371|21.6475|19.9038|20.295|14.8343|17.9474|17.9644|15.1802|18.2486|12.7599|15.4396|14.9415|17.7605|21.4221|20.3105|18.728|16.196|15.154|12.072|10.1|12.5|12.89|14.005|11.1615|10.93|9.25|8.57|9.78|7.75|9.51|11|
2025-07-04 08:09:37|pink_usa_1405|BTGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9696|1.8|0.98|1.54|2.3189|2.1|1.88|2.02|2.1|2.83|2.8736|3.1|2.6|2.95|3.7|3.13|3.67|3.76|4.14|4.6|5.45|6.25|6.5|6.6|6.17|6.15|6.9|6.92|6.4|6.9|6.15|5.3|4.96|4.4|4.05|3.65|3.81|3.05|3.1544|2.94|2.86|3.16|3|2.5|2.13|2.53|1.56|1.45|1.45|1.86|2|2.69|2.19|2.3|2.42|2.3|1.58|1.385|1.67|1.575|1.43|1.59|1.31|1.7088|1.95|1.764|2.05|2.6|
2025-07-04 08:09:42|pink_usa_1406|ICAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.78|6.944|8.024|4.584|4.54|5.648|4.844|4.98|6.004|7.8964|7.9|10.564|13.336|14.004|13.164|12.38|14.856|17.612|15.212|17.488|18.024|15.612|9.7|10.456|11.205|13.98|15.43|16.3001|17.3|17.66|19.32|17.2|15.32|13.17|11.63|11.63|16.37|5.41|6.28|4.1795|4.11|5.57|5.4|4.88|3.67|3.89|2.87|2.095|3.06|3.69|3.98|3.56|3.945|3.99|4.22|5.35|7.65|7.59|8.87|
2025-07-04 08:09:45|pink_usa_1407|BABWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5104|4.5022|3.323|4.0898|3.6467|3.6467||3.9535|1.8745|1.9256|2.3176|2.1812|0.7709|1.5337|1.1588|1.9767|1.9365|2.7265|3.6808|3.5104|2.6584|2.7265|3.4763|3.34|3.5104|3.6358|3.8989|4.7373|5.6916|6.8845|6.5437|5.7939|5.5212|4.2602|3.4422|3.1355|2.889|1.7245|1.3905|2.1812|2.4334|2.079|2.2153|2.1471|2.2085|2.9038|2.4607|2.6243|1.4178|1.6325|1.7518|1.6632|1.7245|1.8677|2.4402|2.822|3.0673|4.1713|4.9691|4.3965|4.1307|5.0236|5.7973|5.4803|5.9166|6.0324|5.2895|3.2787|3.7081|3.858|4.7101|5.3781|5.5553|5.7802|5.828|6.421|6.1171|4.9555|4.8396|3.8444|4.0353|5.5485|1.6564|1.9086|1.315|2.34|2.585|2.44|2.345|1.97|1.93|1.4|1.1918|1.53|1.785|1.97|1.9|1.965|2|2.06|2.608|3.85|3.868|4.25|
2025-07-04 08:09:50|pink_usa_1408|UNLYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|22.84|17.4|24|28|29.55|29.15|27.48|28.75|29.75|30.1|31.2|31.09|32.682|32.7|32.8|36.76|38.85|41|40.73|39.95|40.6|42.55|45.5|41.55|41.85|43.2091|42.49|39.65|42.8|44.527|46.9|47.12|40.505|49.7|53.4|57.75|55.3269|55.25|54.95|54.36|51.61|56.94|62.15|60.95|56.6|46.64|56.3139|60.5906|59.7575|55.3725|58.36|54.2669|54.1925|46.13|45.805|43.0575|50.3|50.93|50.39|48.865|47.51|50.75|55.35|66.98|56.38|58.071|61.968|
2025-07-04 08:09:55|pink_usa_1409|NGLOY|price|0|8.926|10.6629|9.345|7.7877|9.2253|7.9674|6.7093|5.5715|6.4098|6.8291|5.4515|5.2118|6.2901|5.2716|7.0091|6.8291|11.1423|11.3223|12.4002|8.3267|8.4467|7.2488|6.7694|7.5481|10.004|10.723|11.9808|14.4372|15.5151|13.4185|11.7412|13.2988|14.0775|16.1144|17.612|18.5703|16.2939|15.0361|10.5431|8.5664|11.7412|14.2575|14.7365|25.0998|19.4089|23.0032|26.6577|27.4389|26.0012|25.6984|26.4191|28.8766|30.8511|30.3143|29.2332|26.1201|29.3559|28.9341|24.6824|19.292|21.9872|15.8147|13.2383|13.4185|16.6543|22.8834|26.7771|31.21|22.0447|22.6437|25.0324|25.9984|27.7356|7.1741|5.7125|7.2412|7.893|7.8355|6.0383|6.9968|6.853|7.361|8.6981|10.6006|11.6406|10.0064|11.6214|11.4009|11.4537|11.262|14.4632|16.6677|18.7572|19.591|20.2236|23.3961|25.3227|28.1214|32.0607|29.1086|28.5335|33.9776|16.0351|11.1374|8.1757|14.0223|15.2204|20.7795|20.7412|16.5144|19.0447|25.0255|24.7476|23.8179|16.3706|17.3961|18.0287|15.8434|14.0415|14.9616|12.3354|9.23|11.77|10.4377|12.2108|11.7604|10.7013|8.7316|7.1454|6.9393|3.9489|2.0942|3.7284|4.639|6.0383|6.7572|7.2939|6.3757|8.7604|9.9201|11.2093|10.8402|10.7109|10.5815|12.853|13.6869|10.9553|13.8498|8.4632|11.3003|11.5878|16.1022|19.0255|19.1597|17.0415|19.7252|25.1501|17.2428|14.377|18.7955|15.8434|13.6773|13.2939|11.9616|11.9137|15.2108|15.5367|14.1374|15.8731|14.74|
2025-07-04 08:10:01|pink_usa_1410|AAUKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.106|23.7347|18.1551|28.2827|34.1316|41.5604|41.3151|39.1561|38.7145|44.5045|50.2454|45.9765|33.9549|35.584|38.2435|33.9549|30.2356|29.8921|25.1227|20.9029|25.319|20.5103|22.9049|23.6507|22.5712|17.0265|15.7745|15.5839|8.3709|3.9451|7.8509|9.0383|12.2081|13.7782|15.2404|12.6399|16.9971|19.4995|23.6899|21.6193|20.1472|21.266|26.0648|27.2817|24.3082|27.9915|12.3278|23.0619|25.4956|31.3641|37.5663|39.2641|33.2434|39.529|51.2955|36.6733|31.4721|37.9294|31.1679|28.7341|27.3995|23.7979|22.3553|30.7459|26.9382|28.479|34.4258|28|
2025-07-04 08:10:04|pink_usa_1411|AZNCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|40.4762|33.15|45.25|47.0372|46|44.8253|44.967|51.65|47.75|46.45|48.9|43.1|44.9|45.314|41.55|47.75|47.15|48.8|51.1|51.2|58.07|65.57|75.5|71.8248|71.95|69.45|66.43|63.669|65.65|56.91|53.48|65.62|52.82|61.89|66.7|64.82|64.56|67.05|70.8375|78|74.05|84.015|81.4|90.65|102.46|85.1005|107.67|110.35|98.74|99.99|115.23|116.45|116|136.11|121.9|106.5|133.6399|138.68|149.25|133.16|131.125|134.7049|152|154.46|132.65|147.47|139.6901|
2025-07-04 08:10:08|pink_usa_1412|BTAFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4082|25.25|21.95|27|30.75|32.45|33.5|31.3|37.1|38.45|38.8|42.6594|43.5|46.7|51.3|49.65|51.9|50.4|53.32|51.85|53.65|52.2|53.7679|60.725|58.5|53.95|54.15|54.85|53.2225|56.565|58.4|59.26|62.05|56.075|64.5|69.3|61.11|66.7|56.2|49.55|48.03|31.34|39.98|34.73|36.352|41.75|32.1393|40.21|35.84|35.821|38.6075|38.81|36.5425|37.095|43.4075|41.9875|36.154|40.385|36.004|33.212|31.764|29.744|29.872|31.21|36.788|35.646|39.924|48.9255|
2025-07-04 08:10:11|pink_usa_1413|IVTJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.6|5.05|5.75|6.3|7.4|8.25|7.3|8.1|8.15|7.65|8.22|6.05|5.13|6.2|5.9|5.91|7.31|7|6.56||6.25||9.02|8.15|8.1|8.8|9.51|8.1525|7.26|7.2|6.85|5.8999|6.11|7.08|7.38|7.09|6.5251|8.45|7.96|6.1346|6.247|6.408|6.1483|6.0987|6|1.4878|2.03|1.8049|2.47|2.98|4.25|4.6089|5.25|6.09|5.57|4.59|6.05|5.41|5.895|6.05|6.77|6.735|6.65|6.65|7.488|6.71|7.2408|
2025-07-04 08:10:14|pink_usa_1414|DGEAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|13.7|10.4|14.0615|15.25|17.25|16.65|15.85|17.59|18.53|18.66|20.05|18.58|21.35|24.0551|25.15|27.75|29.785|30.8|27.99|32.65|32.13|29.68|30.85|30.13|28.79|28.67|28.76|26.16|27.51|26.44|26|28.2|25.57|28.69|30.2|32.74|35.9618|33.69|35.35|34.14|34.16|40.5875|42.54|40.3|41.2|27.1|32.94|33.95|38.19|41.825|47.58|47.9475|55.9815|48.05|41.56|42.45|43.55|43.7|41.7425|38.248|35.762|36.415|32.086|33.228|31.818|26.608|25.624|
2025-07-04 08:10:18|pink_usa_1415|WPPGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|5.75|5.4|6.75|8.35|9.55|10.45|10.25|10.58|12.07|13.23|11.85|9.7247|10.2473|13.2|11.5|13.935|14.28|15.97|17.18|20.2|23|20.29|21.99|21.18|21.2555|22.9|22.6|20.09|22.26|22.58|21.495|23.124|21.72|21.365|21.475|18.27|18.21|16.02|16.2018|14.8282|10.7|10.86|12.4869|12.05|13.8|6.4457|8.085|7.485|10.39|12.78|13.25|13.035|14.556|13.63|10.6799|9.36|9.5|11.42|11.3|9.34|9.235|9.01|9.35|10.041|11.0805|8.204|7.46|
2025-07-04 08:10:23|pink_usa_1416|NGGTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8364|10.6909|8.1818|9.5455|10.3636|11.1818|10.2436|8.0727|9.4364|9.3491|10.0909|10.2655|10.8109|10.2|10.7564|11.1164|11.9673|12.4909|12.0436|11.9455|13.1236|14.1818|14.9182|15.5782|15.8618|15.4691|13.8655|14.7273|14.5636|14.88|15.1527|15.5891|15.1636|12.6436|13.8218|12.77|12.55|11.58|10.55|10.9824|10.11|9.985|11.725|10.64|10.8625|12.43|11.81|11.65|10.7292|11.1|11.82|13.37|12.135|14.25|14.68|12.926|10.89|12.095|13.25|13.35|11.738|13.5|13.266|11.75|14.27|11.39|12.96|14.008|
2025-07-04 08:10:26|pink_usa_1417|ANFGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.55|6.75|9.9|12.47|15.9|15.1|12.5|17|25.25|23.14|20.5|19|19|18.85|17.03|21.2|21.62|16.8|14.43|13.4|12.5|13.2|12.75|12.3|11.5742|11.15|11.13|8.13|6.53|6.51|6.32|6.8505|8.13|10.61|9.89|12.45|12.91|12.835|12.98|11.21|9.65|12.12|11.35|10.99|12.2|9.2791|11|13.185|19.1|22.36|20.6|18.26|17.2|22.8|15.8|11.465|17.825|18.7605|19.1425|19.075|21.976|25.55|25.9|26.1|21.05|25.15|24.82|
2025-07-04 08:10:30|pink_usa_1418|SLFPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8317|14.8902|21.0921|19.1784|19.4298|18.2146|17.139|17.5162|20.4635|20.4076|26.3022|29.6127|31.9873|33.1048|32.9022|32.4622|35.9683|34.5714|39.0692|35.7587|32.0389|35.0971|26.4|26|24.0686|22.5829|20.4457|21.0286|20.5829|23.52|26.72|26.0914|23.7457|21.3257|18.6789|12.28|13.55|14.55|14.06|17.46|11.15|13.13|11.16|15.25|15.75|15.265|13.7|12.275|11.22|8.17|5.58|8.88|10.14|10.71|7.44|9.17|7.06|7.39|7.7|7.06|9.05|10.0602|
2025-07-04 08:10:34|pink_usa_1419|ROYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:10:35|pink_usa_1420|CPYYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3496|17.4224|18.008|16.8272|16.7628|17.83|17.5004|20.7132|19.8676|24.602|28.1438|29.7056|30.9796|31.1152|29.0304|23.5484|23.8688|23.2496|15.25|13.9|14.8|17.25|17.9|17.63|17.79|20.9|20.71|21.44|20.79|18.6|17.98|19.83|19.59|21.94|21.77|21.49|21.55|25.86|22.88|22.035|21.46|21.31|17.79|15.31|16.87|13.65|13.05|12.91|11.06|11.83|11.355|10.725|10.46|10.39|7.445|7.595|8.545|7.865|6.89|6.435|4.55|3.77|4.61|2|2.09|1.91|2.4395|2.79|2.8098|2.88|3.7805|4.375|3.965|3.635|4.641|5.01|6.185|8.34|7.35|6.59|7.02|6.19|6.3|7.43|9.13|
2025-07-04 08:10:42|pink_usa_1421|ESYJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.45|6.4|7.3875|7.0375|5.4125|5.625|5.56|6.3425|7.7875|7.6375|9.3625|12.4375|16.275|20.5|21.4625|24.825|27.6925|23.2375|21.75|25.8125|27.76|24.3122|26.365|26.125|21.19|14.7375|13.6553|12.7|12.79|17.25|16.615|19.02|23.47|23.07|18.59|13.32|16.19|10.7401|12.85|19|6.05|8.7|7.6628|11.545|13.135|12.61|11.4|7.86|7.14|5.04|4.0715|4.14|5.9906|6.39|5.05|6.334|7.045|5.69|7.2|7.235|6.005|7.16|
2025-07-04 08:10:47|pink_usa_1422|EJTTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|9.25|12.25|15.5|19|21|23|28.8345|26.25|22.25|25.95|27.85|25.75|26.65|25.45|21.65|19.7|13.36|12.7|12.55|17.49|16.05|18.7|23.38|22.3081|18.98|13.5308|15|11.4|14.3921|19|8|8.25|6.35|11.55|12.65|12.35|9.375|6.5288|6.9|4.92|3.75|4.002|5.686|6.02|5.06|6.368|6.57|5.25|5.44|6.93|6.4|6.88|
2025-07-04 08:10:51|pink_usa_1423|DRTGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99|0.82||1|0.8|1.03|1.52|1.44||1.089|0.96|1.07|1.15|1.1588|2.01|2.26|2.9224|3.5329|3.945|4.45|4.24|3.56|4.34|5.35|6.2|7.58|8.27|9.4|7.1423|5.97|6.02|6.6|7.95|6.83|9.02|12.0065|10.65|12.58|9.84|10.66|10.5|9.35|21.91|3.2|8.08|9.55|16.5|19.8914|18.05|18|14.65|14.36|11.65|9.58|11.95|15.04|16|14.0475|16.19|17.74|17.04|19.39|20.52|17.545|23.6636|
2025-07-04 08:10:55|pink_usa_1424|JSAIY|price|1.4160583941606|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|19.1|20.05|21.85|21.3|20.9|19.9|23.8|23.7|26.95|31.15|42.4|42.1|40.95|34.73|28.45||25.1|18.3|18.72|20.32|20.98|22.01|20.65|18.31|22.38|22.58|22.46|22.19|19.14|18.1|19.81|18.41|20.88|21.13|23.68|23.09|24.47|26.4|21.9|23.37|20.35|16.054|16.46|16.41|14.86|15|16.74|15.41|12.94|11.94|14.13|14.43|12.43|12.28|14.84|17.12|17.14|15.82|11.475|9.92|9.58|11.035|10|8.9|9.975|11.75|13.5|15.15|16.71|15.84|12.1|11.81|9.76|10.315|13.96|13.81|13.678|13.28|13.55|14.48|15.7|12.96|13.995|15.84||
2025-07-04 08:11:02|pink_usa_1425|JSNSF|price|1.4160583941606|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|||5.4|5.4|5.27|4.5|5.5|5.5|5.84|5.5|4.76|4.53|4.9605|4.55|5.16|5.3|5.864|5.7|6.01|6.52|5.37|5.8|5.02|4.09|4.05|4.12|3.82|3.74|4.12|3.88|3.17|2.85|3.3|3.55|3.05|2.96|3.57|4.21|4.34|3.9496|3.0339|2.41|2.32|2.78|2.5|2.32|2.42|2.89|3.46|3.6501|4.565|3.6095|3.15|3|2.593|2.607|3.455|3.4|3.54|3.429|3.478|3.5|3.888|3.55|3.42|4.175||
2025-07-04 08:11:07|pink_usa_1426|FPLPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:10|pink_usa_1427|BURBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.35|10.445|11.6|14.81|17.55|18.725|22.41|23.54|19.465|24.37|20.835|17.15|19.79|21.5|20.18|25.85|24.41|23.58|24.925|24.85|25.965|27.92|24.65|20.4|18.02|19.3|14.82|17.96|18.065|22.28|23.1|24.33|23.57|23.57|28.915|27.985|21.38|25.5|22.71|26.86|29.385|13.4352|19.06|20.78|23.77|27.91|28.71|24.61|24.36|22.535|20.2|19.58|24.26|29.14|28.53|23.06|18.75|15.71|12.6|8.2325|12.08|10.55|14.35|
2025-07-04 08:11:14|pink_usa_1428|BBRYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|3.45|4|6.2|7.87|9.17|11|11.75|15.69|18|18.04|21.65|20.15|18.2|25.1|21.551|16.595|20.41|20.15|21.34|26.225|23.75|23.2|25.07|24.7281|25.498|27.4|25.1|20.63|17.85|18.9|13.86|17.3625|18.17|22.24|22.15|23.45|23.84|23.6|28.4|27.55|21.84|24.5815|22.4|27.0687|28.64|13.5|18.64|20.3578|24.35|29.7829|29.45|25.03|24.65|22.72|19.965|19.58|25.65|29.7|28.55|23.6248|18.76|15.7894|12.9945|9.735|12.196|11.3|14.64|
2025-07-04 08:11:19|pink_usa_1429|RSAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:20|pink_usa_1430|RSNAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:21|pink_usa_1431|ICGUF|price|0.14207650273224|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2394||3.1988|3.9375|5.6197|5.3812|6.1688|5.4601|6.7594|6.5756|6.8381|5.7094|4.725|||||||9.45|9.45||8.6625||8.2819||10.8544|10.2037||9.81|9.81||||11.55|||||13.3|12.08|14.0315|15.3617|17.6048||10.6|13.4882|17.53|15.17|26.9|26.9|30.0964|31.455|19.87|21.9364|16|12.93|14.75|14.75|17.4|17.065|25.1|26|30.5|27.1365|25.96|25.96|27.5|
2025-07-04 08:11:25|pink_usa_1432|IFJPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7059|15.7629|17.4449|15.7077|17.4632|14.5404|13.5018|15.4688|15.9651|15.5607|16.8015|18.4283|16.489|17.4724|16.61|15.94|17.53|18.09|19.64|20.31|22.01|19.985|15.9|19.54|20.83|20.67|23.08|11.44|11.82|9.75|15.08|15.591|13.925|14.82|14.08|16.07|13.27|11.16|14.96|16.34|18.2|17.97|20.32|21.16|21.79|22.468|20.05|20.66|22.25|
2025-07-04 08:11:29|pink_usa_1433|KZMYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:30|pink_usa_1434|BZLFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.205|4.316|3.967|4.244|5.169|5.41|5.588|5.067|6.091|5.676|5.96|6.151|6.284|6.919|7.939|8.029|9.069|8.178|9.875|9.562|10.95|11.995|13.025|13.82|13.29|13.98|14.015|13.84|13.245|14.165|13.925|14.155|14.935|12.805|14.76|14.805|15.39|13.795|14.6025|15.315|16.04|15.19|16.35|13.655|13.345|14.265|8.045|13.425|15.755|16.66|16.255|16.8825|17.16|19.9325|19.33|16.115|15.315|16.645|18.54|19.045|17.932|20.5075|19.185|18.955|24.565|21|19.15|15.94|
2025-07-04 08:11:34|pink_usa_1435|PSMMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.87|37.45|40.39|45.18|41.7|43.06|48.595|48.99|62.65|60.48|61.21|61.36|36.68|46.595|43.4|52.595|58.59|68.035|74.11|72.73|67.14|63.3|49.83|56.92|49.22|53.3|72.54|46.18|56.8045|64.08|77.2|83.3|83.325|72.075|78.78|56.41|46.21|27.51|30.43|30.39|26.25|26.55|35.3075|32.95|34.275|44.846|29.67|31.37|36.69|
2025-07-04 08:11:41|pink_usa_1436|IMBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|10.5625|10.125|10.9375|11.75|7.9065|8.1565|9.6875|9.3125|10.125|10.05|11.85|12.46|13.415|16.7|16.245|15.875|16.75|15.92|18.105|16.51|19.88|21.905|21.93|21.92|27.625|26.58|27.205|29.075|30.245|29.94|30.87|33.515|39.515|44.87|46.125|45.895|53.64|46.035|37.125|33.375|27.05|22.45|25.975|29.495|31.69|30.505|27.855|29.7|30.875|31.08|33.285|33.55|37.67|40.685|38.67|37.02|38.745|35|34.845|37.075|38.89|40.68|45.205|43.385|43.75|43.98|48.25|51.75|52.875|55.525|54.605|51.47|43.55|49.4|45.74|43.27|42.67|34.65|37.14|34.705|30.52|34.57|23.53|22.6|24.8|18.369|19.035|17.7|21.02|20.72|21.945|21.28|22.004|21.47|22.46|20.82|25|23.085|22.44|20.46|23.31|22.6|25.66|29.07|32.05|37.11|39.46|
2025-07-04 08:11:48|pink_usa_1437|TGOPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|3.01|4.4|5.3|6.59|6.45|6.24|6.05|5.838|6.22|5.07|6.34|7.01|6.794|7.4|5.03|4.98|6.244|7.99|7.912|8.64|8.91|9.88|9.43|6.8|6.14|8.18|9.935|12.03|12.62|15.92|17.86|19.3|23.03|22.87|24.33|28.834|
2025-07-04 08:11:52|pink_usa_1438|DLGNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:53|pink_usa_1439|AJMPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.94||5.992|5.7|5.4|5.2|6.62|6.6658|5.1701|6.3|5.32|4.16|4.42|4.56|4.03|3.74|4.21|3.6|4.53|3.58|4.2801|4.66|4.8|5.49|5.57|4.9|4.89|4.67|5.45|6.25|6.1174|6.77|3.615|5.12|4.8|5.525|5.35|5.35|4.671|3.765|3.1|3.05|2.62|2.64|3.07|2.91|2.33|2.3|2.55|2.3|2.179|1.9894|1.81|2.18|
2025-07-04 08:11:57|pink_usa_1440|POFCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|12.15|9.55|11.1|13.79|10.71|13.09|12.98|11.45|9.25|10.95|9.68|11.445|10.3715|8.57|5.585|6.96|7.3|5.78|5.94|6.58|4.67|5.25|5.3|5.67|2.64|3|3.245|3.4075|3.56|4.08|2.83|3.21|2.925|2.69|2.4|0.9935|1.11|0.85|0.9125|0.676|0.82|0.65|0.7476|0.82|0.79|0.6393|0.4399|0.3611|0.4444|0.4706|0.206|0.143|0.0745|0.09|0.0565|0.035|0.1151|
2025-07-04 08:12:03|pink_usa_1441|PSORF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.1249|9.25|10.5|12.55|14.15|15|13.85|15.65|15.6|18.2|18.32|17.6404|17.75|19|18.429|19|19.1252|18.2|17.25|20.28|20.95|17.784|18.7986|19.8|17.9|22.75|19.75|17.22|11.05|12.1|11.25|10.2|10|8.1|9.04|7.83|9.85|10.46|11.3|10.2|11.45|10.8|10.3539|10.2|8.52|5.8726|6.485|6.5|9.05|10.97|11.85|9.72|7.65|10.17|9.15|9.99|11.2399|9.61|10.08|10.65|11.91|12.25|12.09|14.06|16.1666|16.25|14.25|
2025-07-04 08:12:10|pink_usa_1442|WIMHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:11|pink_usa_1443|BTDPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|13|11.7|||16.55|17.3248|||14.9|11.559|17|15.04|16.733|19.45|11.491|12.55|11.72|19.165|21.22|20.2|18.38|19.89|13.984|11.68|7.86|9.91|11.49|10.62|11.7|14.43|12.1425|11.8508|12.89|11.18|11.19|12.9|
2025-07-04 08:12:15|pink_usa_1444|MONDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.458|37.488|38.929||49.5|48.4|47.014|42.35|42.614|49.181|41.943|55.814|59.125|62.139|53.394|62.238|56.617|65.252|46.618|50.666|50.336|42.658|51.48|36.52|40.04|43.7085|52.371|58.0635|58.509|54.7635|53.218|45.837|40.579|32.967|37.917|35.519|33.682|36.223|43.978|35.04|38.34|38.849|29.2037|30.62|32.61|
2025-07-04 08:12:18|pink_usa_1445|TWODY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18||20.53|18.32||21.16|22.96|29.15|27.81|27.81||18|19.32|19.85|24.22|22.81|25.38|27.705|27.33||21.86|16.11|23.99|19.27|19.89|26.39|14.479|18.05|13.61|23.35|24.36|22.08|22.94|23.01|17.985|14.66|9.6001|12.355|14.4|13.28|14.585|18.17|17.9695|17.76|22.4|15.15|14.42|16.8325|
2025-07-04 08:12:23|pink_usa_1446|WDGJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|3|3.65|4.15|5.28|5.25|5.5726|4.9|6.03|8.49|10.48|10.46|8|10.4|11.59|10.82|13.03|11.93|13.05|12.24|13.18|10.804|12.652|13.579|12|9.276|9.68|10.55|8.7235|8.73|9.28|9.73|9.24|10.73|9.6299|8.156|9.13|8.486|8.69|8.69|10.0143|6.23|7.55|4.91|5.26|5.165|1.7855|2.63|2.94|4.41|3.89|2.91|2.9801|2.435|2.24|2.11|1.5|1.58|2.4701|1.63|1.93|2.1955|1.93|2.55|1.57|0.82|0.5308|0.4067|
2025-07-04 08:12:28|pink_usa_1447|ICHGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6398|7.3687|6.5308|10.051|11.3479|13.1358|14.3586|16.7208|15.0996|17.8324|20.0649|18.8051|15.146|15.4053|21.7231|21.7256|24.656|26.8846|29.1803|27.8404|29.7758|30.7684|31.3738|38.5028|36.2807|35.96|36.6472|39.1667|34.3567|34.8148|37.053|43.9766|46.2304|47.8246|51.8374|58.2632|52.1053|66.3263|66.3684|65.2632|64.0817|54.7368|61.1|65.5|62.02|67.96|27.224|45.05|56.685|61.76|68.6|69.6824|64|61.3501|71.09|57.37|52.7|56.6|64.35|67.32|75|89.8|105.35|98.75|97.97|124.7|108.51|116.96|
2025-07-04 08:12:33|pink_usa_1448|UUGRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6184|35.0906|41.4787|37.5162|32.3415|31.3713|29.9159|25.7115|27.4101|26.1966|26.1966|26.0349|22.8331|25.3558|24.1138|23.2212|23.0272|24.3208|24.6442|26.3907|24.5796|25.8732|20.414|23.3894|25.2264|24.7348|26.3389|31.7335|31.2419|30.9573|30.3105|30.194|31.3713|30.6727|34.2561|39.7413|38.4217|36.4166|36.8305|39.1332|35.2781|36.74|24.94|18.6|13.8|16.45|14.63|16.22|16.92|15.61|18|18.42|19.05|19.16|19.51|18.87|19.35|21.32|23.25|22.07|21.6|20.89|22.48|22.47|26.22|30.19|26.1|28.347|27.615|28.06|27.92|27.395|26.5|27.7|26.08|22.51|25.235|23.06|23.14|22.43|20.305|20.48|18.42|18.685|21.31|19.88|20.47|25.015|22.34|22.61|22.35|24.99|26.1175|27.485|26.68|29.41|29.38|25.32|19.68|23.6|26.15|24.98|23.3|27.45|26.025|25.13|28.08|26.31|26.03|31.5|
2025-07-04 08:12:38|pink_usa_1449|UUGWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.2262|6.5|8.4678|7.2|7.95|8.4|7.5|9|9.78|9.75|9.992|9.65|9.06|9.4642|10.29|11.5|11.01|11.13|10.45|10.8324|10.97|12.6|14.4348|13.6|14.3|14.3|14.1991|13.8|13.6|13.5603|12.8|11.5661|10.8|12.25|12.45|11.6|11|9.4035|10.4732|8.92|9.0729|11.505|10.1|9.8|11.491|10.62|11.2|11.26|12.6|12.35|14.1|13.5242|14.3201|14.135|12.81|10.005|10.005|12|13.1801|12.24|13.61|12.85|12.92|14.0085|13.94|12.28|15.12|
2025-07-04 08:12:42|pink_usa_1450|HAYPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.7|18.78|16.7|11.62|10.08||||14.5|14.16|13.8|18.1|20.07|23.25|24.88|20.58|22.16||24.54|22.15|20.9|18.15||18|18.85|20.0315|21.6|25|24.48|26.06|24.32|25.36|17.8|20.18|19.22|20.71|20.71|14.49|14.79|15.74|18.42||21.6|21.6|19.37|17.1|13.31|12.9|15.8|14.06|12.85|13.525|13.165|12.06|12.06|12.06|10.07|10.07|9.6895|
2025-07-04 08:12:46|pink_usa_1451|AMIGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.535||19.364|||25.904|25.76|26.325|20.254|12.994|18.509|17.995|17.683|19.317|20.157|20.063|19.274|21.42|24.087|25.764|19.847|20.791|22.994|21.932|22.637|24.75|27.466|25.351|26.94|22.052|24.859|25.477|24.57|25.689|26.514|25.235|26.911|25.124|28.302|27.789|26.577|29.899|25.257|28.581|36.231|39.567|41.368|44.323|47.123|41.55|34.541|27.326|24.562|25.31|24.025|27.249|29.839|34.113|35.6|33.2|37.91|32.68|38.7275|45.74|
2025-07-04 08:12:50|pink_usa_1452|GMVHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.5|2.32||3.3|3.35|2.7|1.87|1.91|1.88|1.77||1.6||2.3||2.7||4.35|4.9|4.85|5.78|6.1038|7.18|7.95|7.23|6.8|6.43|6.4|6.38|7.1|8.3|9.6|7.78|9|10.4|10.88|12.03|11.92|13.88|12.79|8.35|6.95|7.9|8.75|11.93|6.0275|9|10.76|16.07|20.68|24.71|29.2|22.91|21.15|15.65|12.5|15.25|14.4|15.438|11.5|12.67|9.652|8.232|10.848|8.59|8.252|11.762|
2025-07-04 08:12:53|pink_usa_1453|HRGLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:54|pink_usa_1454|PEGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.8325||40.44|40.44|42.15|37.11|38.73|36.48|38.175||36.18|36.84|29.925|32.34|33|32.8059|31.47|24.84|30.465|29.3925|30.675|31.71|28.08|28.95|37.1625|41.085|42.675|42.6|40.41|42.495|49.44|30.91|30.2|28.73|24.75|17.41|21.75|20.95|18.95|14.6|19.69|16.92|14.75|16.24|15.065|11.52|13.42|
2025-07-04 08:12:58|pink_usa_1455|SDLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:59|pink_usa_1456|ITVPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|6|2.48||8.4|8.3|8|7.35|8.9|10.75|13.85|10.5|9.15|9.79|13.45|11.55|14.05|17.08|19.78|21.15|29.56|31.97|32.625|30.08|34.9|33.6|38.34|42.02|37.5|39.15|35.2|31.02|23.89|24.73|26.13|22.195|22.85|22.39|20.52|22.935|20.74|15.61|16.67|13.81|15.68|19.53|8.2|9.88|8.402|14.08|17.2|18|14.56|14.49|11.05|8.54|6.23|8.59|9.8|8.84|8.49|8.12|9.38|9.75|10.96|9.14|10.29|11.06|
2025-07-04 08:13:04|pink_usa_1457|HMSNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9599|23.853|13.3465|21.8606|29.9145|32.1562|27.6134|23.7015||30.973|34.0565|34.2866|29.9973|27.1531|30.0594|30.8349|34.5167|34.4283|34.7468|35.8053|35.6673|37.5081|42.1104|45.1939|44.1814|44.1814|46.4825|47.0348||40.9598|37.186|37.278|35.3405|31.1571|34.5167|35.115|33.8264|32.0315|35.572|32.6758|27.2912|20.71|20.2038|16.5938|15.3254|17.6726|5.5171|6.7653|2.7|3.5|4.6|5.9|4.6|4.35|4.05|2.397|1.8|3|2.775|3.25|2.87|3.572|3.3249|3.475|3.458|3.304|3.46|3.8|
2025-07-04 08:13:09|pink_usa_1458|GWPRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:13:10|pink_usa_1459|CNVVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.12|17|14.75|11.18|10.99|11.53|12.44|7.29|7.36|7.14|8.82|10.25|9.179|9.68|9.06|11.13|10.78|13.3|11.64|9.95|11.61|11.2|8.79|11.11|10.76|10.65|10.9|12.56|14.57|11.9|11.66|11.44|13.59|16.14|
2025-07-04 08:13:13|pink_usa_1460|DSITF|price|0.53591160220994|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1053||0.2155|0.1724||0.2394|0.2676|0.1867|0.2119|0.1628|0.0958|0.1245|0.0718||0.2|0.27|0.35||0.46|0.59|0.749|0.83|0.83|0.84|||7.3|6.91|7.1|6.15|6.28|4.36|3.98|3.71|3.93|3.43|2.48|2.5|2.95|2.27|2.2498|1.9|1.91|1.49|1.75|0.91|0.86|1.055|1.36|1.95|2.154|1.69|1.73|1.3|1.25|0.826|0.73|0.815|0.675|0.662|0.56|0.6963|0.78|1.02|1.17|1.18|1.47|1.67|
2025-07-04 08:13:17|pink_usa_1461|TATYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2148|30.5317|42.5104|47.0027|40.565|38.5747|45.8675|48.2498|50.2915|65.3275|69.6162|49.931|52.7462|52.388|40.5125|49.1178|36.7383|33.5195|28.1167|17.15|24.6283|31.5933|31.85|32.2467|31.045|33.7167|36.3533|41.7667|46.585|45.1267|50.2483|52.185|46.5383|49|58.1|58.8583|57.4817|58.6833|61.495|49.735|53.935|56.4667|43.925|42.9333|38.5|39.3983|41.4342|36.225|41.58|44.205|41.3583|45.7858|42.7933|41.8833|43.2133|35.4083|38.7217|40.0167|41.1833|43.8083|44.31|43.4583|47.775|28.8517|38.255|41.6442|42.7|49.9683|49.0233|43.3067|42.5833|44.7883|35.95|30.32|35.45|38.11|36.4|34.74|34.2143|30.9155|32.71|35.23|33.72|28.25|29.93|
2025-07-04 08:13:22|pink_usa_1462|JMPLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6183|36.9376|34.2754|40.3763|50.4814|53.6649|58.3459|54.519|62.4279|70.9025|66.0551|69.3274|57.6138|63.0269|82.6604|77.325|85.6992|83.2945|72.4894|86.4089|96.5572|111.3347|110.6038|106.7373|109.428|112.7436|104.714|106.483|79.0996|86.7797|75.1|75.78|85|76.802|75.394|75.25|80.25|81.9|85.6|98|90.65|67|84.05|84.25|78.37|81.83|48.78|57.3|68.03|67.7|82.25|86.53|72.46|54.1275|51.23|50.2|44.82|52.02|48.9475|43.58|42.06|43.22|43.385|40.27|42.3|33.48|36.984|46.57|
2025-07-04 08:13:28|pink_usa_1463|SCGPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|1.3|1.55|1.64|1.61|1.3|1.44|1.26|1.296|1.19|1.25|1.09|1.1232|1.65|1.7|1.7|2.22|1.34|1.875|1.77|1.6|1.685|1.92|1.98|1.8|1.675|2.25|1.78|1.98|1.835|1.62|1.785|2.03|2.27|2.32|2.333|1.75|2.095|2.78|
2025-07-04 08:13:32|pink_usa_1464|SECCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2105|5.1822|4.2915|5.3441|6.6397|6.9636|7.166|7.1255|7.6923|7.4332|7.5304|7.2874|6.4372|5.9109|7.068|6.9231|7.3036|7.004|7.7241|7.8947|7.1498|6.4227|6.4332|5.0607|3.7247|1.9433|2.0243|2.05|1.56|1.37|1.39|1.43|1.69|1.81|1.496|1.535|1.6|1.25|1.18|1.2968|1.3|1.3|1.7385|1.7339|1.79|2.115|1.24|1.99|1.73|1.82|1.925|1.94|1.9|1.715|1.875|2.0995|2.05|1.936|1.83|1.79|1.9|2|2.34|2.32|2.3471|1.93|2.135|2.7|
2025-07-04 08:13:38|pink_usa_1465|MEGGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:13:39|pink_usa_1466|RLXXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|7.25|7.2|7.4|7.85|8.3|7.5|7.4|8.4|8.11|8.51|8.57|7.71|7.98|8.86|7.68|9.73|10.21|11.7028|11.19|13.09|14.19|14.94|16.41|16.29|16.85|17.36|17.15|17|17.8|17.75|17.4|19.3|17.45|18.5|21.6|22.1644|22.7654|20.5|21|20.48|20.264|21.5783|24.1|23.2|24.9126|21.4805|23.2|21.68|24.75|25.2|27|30.4|32.74|31|26.8|24.35|27.75|31.45|33.22|34.6|40.675|43.55|47.644|47.95|47.016|50.1|51.9|
2025-07-04 08:13:44|pink_usa_1467|BTLCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|8.3|5.18|6.32|8.02|7.44|7.14|6.63|7.45|8.25|9.05|9.45|7.85|7.23|7.92|7.93|8.46|9.32|8.37|9.3|9.51|10.1|10.87|11.65|11.63|12.05|12.77|13.15|12.81|11.86|10.45|7.91|8.41|8.08|7.76|7.99|8.092|9.112|9.33|9.23|8.16|6.73|8.22|6.82|6.99|8.39|4.14|4.93|4.74|6.815|6.94|6.84|6.9|7.29|6.85|6.1|4.47|4.82|4.99|3.75|3.776|5.1|4.94|5.37|5.96|4.42|4.81|5.15|
2025-07-04 08:13:52|pink_usa_1468|MBPFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.7|1.6|3.3|4.3|3.91|3.08|3.17|3.1|1.98|1.53|1.8|2|2.46|2.6|2.71|3.0745|3.85|3.85|3.05|3.05|3.7|
2025-07-04 08:13:57|pink_usa_1469|SPMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.583|29.667|30|40.5|34.75|22.5|11.5|5.9|10.1|8.5|5.15|2.55|0.97|0.99|2|3.65|3.97|5.54|4.65|4.35|5.72|4.8|3.2|3.46|3.42|3.25|2.8|3.71|4.23|4.86|5.8|4.8|5|4.74|5.1|5.1|2.15|2.97|4|5.35|6.51|7.22|6.57|8.69|9.27|9.11|9.44|7.78|6.86|9.62|10.09|10.67|9.64|8.91|8.4|8.25|6.42|6.73|6.71|6.673|4.622|5.02|5.912|4.5|3.9|4.98|4.44|3.98|4.38|5.77|6.13|5|5.3525|6.5|5.93|6.91|5.9085|7.63|7.88|10.25|13|9.16|11.55|14.75|14.15|14.3|13.6|16.21|14.6|12.75|11.65|12.54|13.09|8.99|8.49|6.96|6.1018|9.23|9.12|9.19|9.36|9.7|10.05|
2025-07-04 08:14:03|pink_usa_1470|SPNUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7742|0.58|0.8166|1.0885|1.43|1.56|1.83|1.65|2.2|2.3|2.19|2.36|1.98|1.86|2.52|2.63|2.65|2.38|2.29|2.04|1.986|1.684|1.71|1.64|1.75|1.2199|1.266|1.51|1.21|1.09|1.29|0.9747|1.02|1.09|1.29|1.53|1.295|1.37|1.66|1.48|1.56|1.4518|1.91|1.94|2.507|3.231|1.79|2.813|3.81|3.46|3.32|3.34|4|3.585|3.25|2.87|2.89|3.12|2.07|2.23|1.95|1.66|2.25|2.24|2.375|2.24|2.43|2.5|
2025-07-04 08:14:08|pink_usa_1471|PRRFY|price|0.1358024691358||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2299|9.99|13.139|13.7254|10.533|10.533|6.9279|5.9723|9.5774|10.8804|6.4718|1.303|3.8657|5.5597|2.0501|2.5713|2.6756|2.3585|2.4193|6.285|4.4304|4.79|4.105|2.74|3.03|3.48|3.14|2.47|3.6|2.79|2.922|2.74|2.724|2.762|2.638|2.64|2.562|2.52|2.73|2.22|2.24|2.21|2.26|2.0875|1.3325|2.6525|5.87|5.67|6.765|6.505|7|7.585|6.729|8.1|6.435|5.67|7.62|7.462|8.1|7.22|9.55|9.175|11.74|12.85|12.25|12.91|13.7|
2025-07-04 08:14:13|pink_usa_1472|PFODF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6895|0.5631|1.0975|0.7125|0.5401|1.4825|1.1779|1.5342|0.87|0.566|0.479|0.651|0.678|0.499|0.568|0.8|0.573|0.695|0.577|0.559|0.522|0.516|0.544|0.504|0.499|0.538|0.39|0.517|0.4143|0.406|0.467|0.214|0.8725|1.1|1.175|1.32|1.48|1.63|1.44|1.46|1.49|1.22|1.3|1.34|1.34|1.546|1.6|1.8|2.075|2.5|2.5|2.375|2.75|
2025-07-04 08:14:17|pink_usa_1473|CUKPF|price|1.8662846227316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2169|25.914|25.914|34.7551|34.25||36.18|36.18|41.3|40.278|37.1|29.05|35||31.75|33.5|41.45||39.7|39.7|36.15||37.7|39.25|39.25||49|54.7|51.25||50|47.96|50|56.05|56.05|65.8553|65.8553|65.8137|65.8137|59.5|57.7689|51.56|49.7177|42.6306|40.4421|12.4736|12|12.5|17.6705|23.25|22.9|20.91|16.77|17.75|11.04|9|8.55|7.8|9.99|15.05|12.5|14.42|13.89|12.85|23.5|17.055|19.4||
2025-07-04 08:14:22|pink_usa_1474|SSEZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|17.45|16.25|19.15|18.9|18.4|16.7|16.36|17.92|18.87|20.52|22.57|20.25|19.57|21.72|22|22.69|23.6|22.59|23.62|23.98|21.92|24.83|27.08|25.25|25.26|23.17|25.4|22.09|22.74|20.64|19.61|19.87|18.75|19.01|19.49|19.29|17.56|17.32|17.85|14.68|13.26|16.175|14.22|15.31|19.01|12.5|17.05|15.09|20.89|19.94|21.08|22.65|22.12|22.71|20.18|19.42|20.605|21.15|23.605|20.49|24.08|20.77|23.63|26.79|20.06|20.127|26.005|
2025-07-04 08:14:28|pink_usa_1475|HCHDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7603|1.0615|2.6006|4.1839|5.0862|4.3343|3.8478|4.3255|5.7584|8.6155|8.872|6.3334|7.1472|5.4135|6.5103|6.3953|6.9172|7.0322|4.1485|2.2998|3.0693|1.8257|2.4767|2.4343|2.2645|1.1406|1.1853|1.3622|0.9995|0.745|1.26|2.24|3.37|2.2665|3.39|3.7|3.21|3.33|2.85|2.55|2.1072|2.05|2.51|2.372|2.559|2.08|1.16|2.48|3.1|2.858|2.865|2.125|1.87|1.816|1.7|1.286|0.56|0.845|0.98|0.8786|1.089|1.31|1.58|2.124|2.3075|2.59|3.28|3.526|
2025-07-04 08:14:32|pink_usa_1476|KLRGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.42|9.65|9.4938|11.7|10.05|9.65||9.36|10.03|9.8|7.58|5.1|4.2|6.8|5.67|8.295||14|15|15.5342|19.07|21.05||13.5924|18.15||16.25|||11.33||9.6|9.6||11.01||14.6|12.4|14.3125|9|6.1|8.77|8.35|7.85|10.07|7.02|7.3|8.2847|8.25|11.25|11.25|13.07|13.06|11.03|9.1|7|9.24|9|9|9.5|8.5|13.255|16.075|21.75|18.5703|17.6259|19.83|
2025-07-04 08:14:37|pink_usa_1477|MITFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.25|15.1|15.3673|17.51|16.35|18.7|17.25|17.45|15.63|18.81|20|21|21.85|19.8|16.65|18.54|19.995|16.77|19.28|14.52|13.19|9.54|10.86|9.72|14.96|13.8663|9.875|8.75|8.105|7.84|5.63|8.07|7.39|7.725|7.16|4.821|4.02|1.5|2.09|3.25|3.92|3.97|3.2|3.27|3.03|3.21|3.59|3.83|4.88|4.945|5.24|5.29|5.97|6.34|5.425|6.223|7.3495|
2025-07-04 08:14:42|pink_usa_1478|IMIAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:43|pink_usa_1479|AVEVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:44|pink_usa_1480|PMOIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:45|pink_usa_1481|HLFDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|14.15|14.61|12.6|13.1|9.96|9.92|10|7.8|8.78|10.66|9.5|9.89|12.85|16.03|15.11|16.91|14.98|14.3|12.85|14.55||10.04|11.8|9.45|9.6|8.75|8.7||8.7998|9.75|9.6|8.65|8.03|6.6105|7.25|5.05|4.64||2.05|4.1184|4.66|7.21|10.53|11.65|8.62|9.04||3.68|3.42|4.9|4.44|4.9695|4.93|4.33|4.12|3.64|3.71|3.15|3.5|4.6|
2025-07-04 08:14:48|pink_usa_1482|HLMAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1727|2.35|2.8|3.4|3.87|3.74|3.83|4.95|5.26|5.34|6.55|5.04|5.27|6.02|6.03|7.15|7.28|7.8|8.15|8.5|9.23|9.66|10.33|10.04|10.4501|10.9|11.4|11.219|12.9|12.49|12.48|13.55|11.2|12.17|14.35|14.82|17.12|17.2235|18.3112|18.8|16.75|22.1551|26.5426|25.335|28.1|21.2431|28.225|29.8268|32.15|31.6452|38.0735|40.95|42.54|33.1|25.65|22.95|25.12|25.52|28.2|27.14|28.98|28.25|34.44|35|35.18|34.16|45.54|
2025-07-04 08:14:53|pink_usa_1483|HALMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.57|57.585|49.14|58.646|58.8|70.13|66.14|76.35|87.22|83.26|64.45|48.75|46.12|45.33|51.4|56.05|47.03|59.3175|58.93|68.86|71.145|68|67.76|90.3|
2025-07-04 08:14:58|pink_usa_1484|QNTQY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|8.9|7.61|9.7|9.25|10.65|8.33|7.1|6.8|7.74|7.98|7.44|7.25|8.55|9.43|9.29|11.1|11.81|11.8|11.14|12.24|14.04|14.69|14.29|14.65|11.73|11.7|14.962|13.53|16.29|13.49|11.98|12.03|12.57|14.05|14.98|12.73|12.42|11.7|14.05|15.25|14.27|15.65|14.1|14.05|17.6|13.72|15.5|13.7|16.8|17.935|20.5|18|13.34|16.25|18.34|14.9|17|16.5528|17.6|15.52|15.9|18.52|23.15|23.53|20|21.04|27.73|
2025-07-04 08:15:03|pink_usa_1485|HRCXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:04|pink_usa_1486|OXINF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.9|16.15|||19.25|19.13|20.78|20.65|27.14|20.95||28.7008|21.33|24|17.85|19.7|10.16|16.15|8.6501|9.9|9.5|9.45|10.25|9.35|11.7|14.2|13.1|10.65|10.6|13|12.8|10.8379|13.35|15.65|16.45|18.39|11.15|18.3|21.125|26.5|25.15|31.5|33.665|30.05|22.95|24.95|19.8|26.3001|29.9|34.5|27.5|27.25|26.42|26.35|30.55|24.49|23.6|24.525|
2025-07-04 08:15:09|pink_usa_1487|DPUKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1333|5.5933|5.4633|5.3733|6.5667|6.35|5.81|5.96|6.0267|6.1333|7.2833|7.7167|8.3833|8.7033|9.7833|9.6067|9.68|9.49|8.85|8.44|7.54|8.58|9.4|9.5|9.37|7.68|5.86|6.35|6.7601|6.34|8.35|6.85|7.89|9.41|9.15|9.7|10.56|11.24|11.4|10.48|7.6601|4.85|7.01|7.15|7.15|9.975|10.04|9.26|8.05|8|7.945|7.55|7.177|
2025-07-04 08:15:13|pink_usa_1488|RANKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.92|1.05|1|1.31|1.22|1.5|1.7|1.9|1.95|2.37|2.34|1.88|2.08|2|1.82|2.2|2.33|2.41|2.43|2.49|2.08|2.57|2.71|2.57|2.524|2.85|3.5||4.17|3.52|3.22|2.5|2.38|2.53|3.04|2.97|3.17|2.971|2.381|2.26|1.92|1.99|2.11|2.11|3.5201|1.27|1.915|1.71|2.03|2.615|2.8|2.35|1.85|1.69|0.972|0.99|1.055|1.055|1.21|1.14|0.98|0.925|0.8454|1|0.805|1.07|1.565|
2025-07-04 08:15:19|pink_usa_1489|CRNCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.9486|63.8544|84.5311|109.4647|122.2356|155.1967|155.9264|180.2519|162.1294|182.4412|157.5076|113.7217|100.5859|51.1241|41.1101|43.41|41.0143|39.6248|38.1874|40.631|40.7268|27.5505|33.4918|27.6942|24.0253|23.2095|26.9468|20.2197|19.3572|27.5505|26.5405|22.0404|25.6339|25.1069|21.5613|25.4279|26.4485|27.5026|28.7962|28.4177|18.0156|21.0342|20.6988|22.6633|24.4361|10.2536|15.4283|17.249|20.7946|20.0077|18.5482|20.7578|20.2713|23.5147|22.0957|21.6902|24.3255|23.5147|9.2889|8.6008|5.084|4.7782|4.59|5.5525|7.4|7|6.9|
2025-07-04 08:15:23|pink_usa_1490|COIHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8993|14.8993|15.2598|18.0276|19.1941|20.7317||21.2089|20.1166|22.9586|21.527||20.263|17.4899|21.6013|22.0032|23.5207|23.7858|23.9343|23.2185|22.3317|23.0385|19.9756|22.8644|27.259|25.6098|31.3976|33.5795|33.4566|35.8434|31.6946|33.262|35.05|30|33.38|26.73|33.3|39.68|45|44.59|51.15|58.924|71.42|54.19|39.759|35.14|40.05|40.105|34.9401|28.66|33.03|30.69|25.32|29.05|21.118|19.133|21.05|
2025-07-04 08:15:29|pink_usa_1491|FDDMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5||12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|5|4.65|2.65|2.88|
2025-07-04 08:15:31|pink_usa_1492|TLKTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:32|pink_usa_1493|VTXPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6||13.25|15.02||23.2|21.1|23.65|18|19.35|21.11|18.75|21.65|25.73|25.5|26.2419|26.8783|30.25|32.1|29.2|28.81|32.55||31.11|26.22|20.8|20.8|19.6|20|23.72|24|24.5|31.18|35.43|36.5|38.82|45.68|28.25|29.47|27.6|26.8|33.55|24.15|24.35|24.25|31.04|30.85|36.25|35.99|30.3701|25.48|20.74|18|19.46|21.1|17.53|17.67|19.51|16.36|13.9|13.9|13.24|11.5675|11.01|
2025-07-04 08:15:37|pink_usa_1494|RTMVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.26|4.85|5.48|6.188|7.534|9.258|8.916|7.496|7.27|6.946|9.084|10.8|11.856|12.352|12.74|9.632|11.12|||10.73|10.8722|12|12.176|14.208|12.625|10.84|13.62|13.98|13.39|16.85|11.7|13.46|15.8744|17.57|16.275|18.17|18.42|21.41|17.3|13.9|10.71|12.35|13.31|12.985|13.52|14.88|13.8801|14.1|18.24|16.4799|17.72|21.6601|
2025-07-04 08:15:40|pink_usa_1495|KNNNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7088|6.2424|10.4|12.91|16.9|20.0213|20.721|27.7|25.55|25.55||25.55|25.55|25.55|25.55|25.55|25.55|25.55|25.55|25.55|10.29|9.55|10.0189|
2025-07-04 08:15:42|pink_usa_1496|ATDRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.43|1.316|1.741|1.54|1.15|1.3|1.22|1.2|1.24|1.4|1.18|1.24|1.394|1.5|1.39|1.705|1.76|1.525|1.98|1.3582|1.64|1.81|2.04|1.93|2.22|2|2.442|2.14|1.625|1.43|1.51|1.77|1.88|1.83|2.27|2.18|2.538|2.91|2.48|2.36|2.8|
2025-07-04 08:15:44|pink_usa_1497|ASOMY|price|1.162962962963|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0042|||40.5|40.5|29.1|25.99|24.78|26.8|29.65|39.1|48.9|59|78.12|94.42|79.82|69.7|46.57|38.02|58.5|60.18|45.8|49.287|55.337|50.51|61.53|62.83|71.61|82.57|74.945|82.51|88.37|88.6175|78.99|64.67|50.6425|42.22|27.6|41.65|29.9|36.24|66.21|59.78|74.4|68.825|55.24|31.16|18.96|19.56|8.72|7.305|8.905|4.46|4.76|4.85|4.19|4.67|4.5511|4.485|4.065|4.11||
2025-07-04 08:15:48|pink_usa_1498|WMGPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:50|pink_usa_1499|CVSGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.6|11.85|8.15|6.58||||9.8|12.5|16.25|20.07||31.8|32.1||21.4865||23.797|23.797|22.5|23.86|23.86|23.86|19.94|13.75|13.75|11|14.3|17.4|
2025-07-04 08:15:53|pink_usa_1500|LSLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4208|3.4255|4.1327|4.5696|3.4403|||||4.61|4.82|5.5|7.24|6.83||7.3|5.88|4.52|4.45|6.1|5.32|4.25|3.69|3.55|2.8945|2.79|2.65|2.91|3.1787|3.63|3.19|2.9|3.55|3.33|3.3347|2.89|2.69|3.5|1.8796|2.65|2.8|2.87|3.85|6.2|6.29|5.28||3.78|4.15|1.0562|3.25|3.25|3.25|3.25|3.4|3.99|4.5|4.5|3.75|3.79|
2025-07-04 08:15:55|pink_usa_1501|JUBPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.245|0.1|0.07|0.66|0.605|0.505|0.695|0.42|0.45|0.43|0.475|0.33|0.15|0.17|0.175|0.11|0.145||0.085|0.125|0.104|0.035|0.02|0.0364|0.0115|0.003|0.027|0.044|0.055|0.0475|0.04|0.053|0.04|0.0405|0.0779|0.0599|0.0555|0.0584|0.0353|0.0399|0.039|0.0272|0.0356|0.0383|0.043|0.045|0.039|0.055|0.0809|0.155|0.23|0.2631|0.241|0.2143|0.2232|0.203|0.146|0.132|0.1|0.118|0.1|0.0835|0.0785|0.096|0.065|0.05|0.046|0.058|
2025-07-04 08:15:59|pink_usa_1502|AVNBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.92|11.5883|11.4||17.2|14.25|||12||13.855|13.17|12.9052|15.95|16.8436|19.3651|18.51|14.9369|16.78|17.0081|21.9|24.5|34.65|38.5888|51.84|54.26||38.56|26.71|16|16.63|13.22|9.6|13.09|11.09|11.91|8|9.76|12.82|14.95|14.05|18.25|18.17|24.2|
2025-07-04 08:16:04|pink_usa_1503|KGFHY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3998|7.6501|9.35|9.55|10.4|10.45|10.75|11.45|11.8|10.6|8.9|7.45|8.55|8.25|8.8|10.15|9.6|10.55|9.19|7.08|5.1|4.98|4.4|3.32|3.95|5.25|6.59|7.54|7.47|7.34|6.67|7.7|8.64|8.96|8.17|8.3|8|9.5|8.27|8.94|8.64|9.36|12.08|12.132|12.19|14.22|10.25|9.39|10.45|10.555|11.35|11.285|9.23|10.39|8.72|9.11|8.48|8.63|8.02|8.2|9.89|8.645|8.39|6.495|5.91|6.84|5.58|5.33|5.48|3.92|6.35|7.4425|7.39|10.13|10.43|9.16|8.59|6.77|5.92|4.89|6.49|6.52|6.3692|5.05|5.67|6.17|7.14|7.93|6.14|7.67|7.87|
2025-07-04 08:16:08|pink_usa_1504|FERGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:09|pink_usa_1505|ASHTY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.3|64.26|68.49|70|60.8|61.3048|54.925|54.205|62.59|62.61|82.5|83.81|88.89|103.66|120.75|114.34|126.09|96.01|102.58|112.248|110.57|120.5|133.45|104.985|131.484|150.45|209.4|265.18|314.59|329.58|270.39|216.58|196.6|204.5|265.79|228.9|293.43|230.718|267.45|290.05|284.01|305.4|264.94|223.1|264.77|
2025-07-04 08:16:14|pink_usa_1506|ASBFY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.9|9.45|11.59|13.26|14.18|14.45|13.8|16.06|16.63|16.53|17.71|17.2|17.43|19.45|18.82|20.66|23.75|28.37|28.62|29.53|37.46|49.72|50.95|46.96|50.268|47.3|45.92|48.55|54.065|47.87|41.97|39.27|32.256|32.77|37.51|40.82|39.57|37.23|36.02|30.445|31.7|30.415|31.9|28|33.21|33.4775|22.7|26.49|28.24|33.79|32.41|27.77|25.8625|26.27|22.1|18.46|19.07|24.0325|22.97|24.63|30.03|29.095|34.27|32.09|28|24.52|28.7||
2025-07-04 08:16:18|pink_usa_1507|MRWSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:19|pink_usa_1508|WTBDY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4505|9.217|9.6815|12.143|12.275|14.329|17.3705|17.1815|18.1285|17.5115|19.727|19.998|19.132|16.2205|13.346|15.3265|13.8545|10.8875|11.8995|13.5975|11.8295|12.17|14.16|14.2|13.24|15.13|16.31|14.35|13.12|15|13.14|9.72|8.2582|10.8|12.42|11.17|10.97|9.25|10.72|8.71|7.21|7.81|9.23|10.289|11.13|9.8|10.87|9.11|9.61|9|8.37|9.79||
2025-07-04 08:16:22|pink_usa_1509|WTBCF|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.457|9.273|9.9778|12.3146|16.3905|15.8977|14.095|15.9496|20.4378|20.957|20.4007|16.8769|18.917|19.3992|20.957|24.4808|28.9339||31.5283|35.4601|40.7271|52.6358|48.4052|54.2658|51.5202|57.6041|61.1354|55.587|50.8162|40.8013|45.6975|38.9467|31.8992|37.0921|40.282|36.9437|34.6811|40.8013|44.6589|37.0921|43.2559|41.8251|43.9171|37.2034|40.7221|40.7757|25.8816|31.85|40.9195|48.0151|44.65|43.94|39.8|43.572|38.1|28.57|31.89|37.334|41.228|44.448|41.6647|43.18|37.51|37.51|44.88|35.232|39.65||
2025-07-04 08:16:25|pink_usa_1510|NXGPY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.7809|59.9|60.553|49.2656|38.57|33.4127|29.75|24.36|27.2|23.6|31.65|36.03|36.9804|40.93|32.8|32.69|36.45|36.69|45.2|46.73|29.81|31.02|41.328|57|53.74|56.595|56.8|52.045|40.83|39.86|29.23|40.47|44.69|45.73|41.575|53.95|57.679|57|65.49|59.29|80.23|86.085|
2025-07-04 08:16:28|pink_usa_1511|AATDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:29|pink_usa_1512|BHOOY|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|82.54|78.94|69.3|82.5|68.9|96|92.5|73.5|50.28|25.78|18.54|10.5|8.19|12|11.22|8.09|8.5|9.48|8.91|7.12|7.68|6.94|5.75||
2025-07-04 08:16:32|pink_usa_1513|FDRVF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|9.36|9.36|||7.4959||8.14||10.0374|10.2|16.3|22|18|14.2944|19.67|19.74|22.7665|21.76|23.5|21.65|30.84|21.09|26.6|26.66|38.58|35.6|49|58.7|59.65|54.9|27.7|29.8|42.25|27.26|30.2|39.04|29.85|40.25|37.7377|40.415|31|32.25|29.271|19.35|28.8|18.93|17.1923|16.435|22.6|22.98|16.8|16.5|15.6|19.57|25.75|24.35|33.15||
2025-07-04 08:16:35|pink_usa_1514|IGGHY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.7|10|9.84|10.46|11.75|11.69||11.48|10.16|11.3|11.3|6.9|6.85|7.155|8.86|8.9643|10.93|11.95|11.98|6.75|7.81|6|6.94|8.868|8.59|9.3768|10.6|10.55|11.39|12.4592|12.8136|10.41|11|9.015|9.9|9.9|9.85|9.04|8.746|8.4547|8.34|10|11.69|10.97|11.18|15||
2025-07-04 08:16:38|pink_usa_1515|SOIEF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|7.5|7.75|10.8|13|14.4|15.6|12.404|14.55|18.15|24.85|21.806|20.58|19.75|22.85|17.07|18.8226|17|20.9|21.85|24.5|27.31|30|28.15|21.72|16.94|16.7|17.5|15.55|13.18|9.61|13.93|13.51|11.95|15.68|15.31|14.38|12.54|12.8|13.96|15.9746|11.85|12.485|11.1925|11.37|11.9427|12.64|9.315|9.03|10.55|14.35|15.37|12.6743|13.4783|18.5|18.4898|22.34|24.7|29.97|25.0001|25.3|30|37|49.08|38|26.15|24.2678|24.5625||
2025-07-04 08:16:42|pink_usa_1516|WOSCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:43|pink_usa_1517|JDSPY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.79||1.86|2.01|2.2458|2.65|2.64|2.8635|2.5575|1.65|1.62|1.35|1.8|2.2025|2.1|1.57|1.46|1.51|1.52|1.63|1.08|1.04|1.17|
2025-07-04 08:16:47|new_0222_0000|BKR|price|0||||||||||||||||||||||||||||19.71|23.04|22.83|24.39|21.64|22.8|20.02|20.96|16.55|14.48|17.6|20.43|17.24|20.53|23.28|20.93|17.9|17.75|20.5|18.63|18.25|20.38|20.5|20.38|24.38|29.13|32.88|30.38|34.5|38.38|38.75|43.81|43.63|40.25|34.56|21|17.63|24.31|33.5|29|21.06|30.25|32|37.13|41.56|36.31|33.5|28.95|36.47|38.25|33.29|29.03|32.19|29.93|33.57|29.59|32.16|36.48|37.65|43.72|42.67|44.49|51.16|59.68|60.78|68.4|81.85|68.2|74.66|66.13|84.13|90.37|81.1|68.5|87.34|60.54|32.07|28.55|36.44|42.66|40.48|46.84|41.57|42.6|57.17|73.43|72.56|46.15|48.64|41.94|41.1|45.23|40.8477|46.41|46.13|49.1|55.26|65.02|74.45|65.06|56.07|63.58|61.7|52.04|46.15|43.83|45.13|50.47|64.97|59.82|54.51|36.62|31.64|27.77|33.03|33.83|21.5|27.72|24.63|23.2|25.63|10.5|15.39|13.29|20.85|21.61|22.87|24.73|24.06|36.41|28.87|20.96|29.53|28.86|31.61|35.32|34.18|33.5|35.17|36.15|41.02|43.95|38.34|
2025-07-04 08:16:52|new_0222_0001|BBWI|price|1||||||||||2.5377|2.7869|3.5749|4.4046|4.7764|4.6269|6.0472|6.3846|7.5404|3.1923|2.8327|2.9782|3.5964|4.0409|4.6026|4.8329|5.7179|5.831|5.2451|6.324|6.4978|4.4693|7.1928|8.8779|9.7103|7.8636|10.0902|7.6171|7.1928|8.2435|9.0921|7.3343|6.7807|7.1403|7.1726|7.7788|7.9808|7.4757|6.8211|8.6395|8.2354|7.4757|6.7685|8.3849|7.6777|7.4272|6.9221|7.3262|9.0153|9.5204|10.7084|13.5896|10.8337|10.3569|13.7916|17.679|18.4629|16.5678|12.4016|18.2609|16.5193|20.4066|16.6971|13.6745|13.7149|9.0112|14.9918|15.4848|14.5231|12.6642|10.175|11.751|13.5047|14.224|14.7089|16.6809|16.5193|20.0268|19.1539|17.5295|19.7035|16.1717|19.1216|20.7218|20.3339|23.8172|22.5806|22.2816|19.5176|17.7881|15.4121|14.9676|13.3269|9.682|6.4008|9.2295|10.4579|14.224|15.3716|21.6593|20.7218|23.7525|23.6313|33.2648|30.5978|34.5175|33.8306|40.1667|38.4291|38.7039|38.809|40.7405|45.0724|50.6004|42.3165|43.8035|46.8504|58.2862|68.3966|72.2193|65.2366|77.5694|77.7068|63.2727|59.7247|58.3428|48.6607|42.6802|37.4916|34.7842|40.4819|28.2137|25.5952|26.2013|22.4998|20.7218|20.9724|13.7714|18.7175|9.6093|19.7278|25.8699|32.9416|53.2593|64.7112|69.09|56.07|52.89|35.54|33.38|46.01|35.1|37.06|29.65|42.66|45.42|36.75|28.38|37.61|30.51|33.14|
2025-07-04 08:16:58|new_0222_0002|CTRA|price|0||||||||||||||||||||||||||||||||||||||||||||1.8442|1.625|1.74|1.5317|1.2083|1.3025|1.1458|1.1358|1.2192|1.1875|1.4275|1.2292|1.4275|1.4583|1.4692|1.9217|1.62|1.8858|1.6667|1.2708|1.25|1.2033|1.5525|1.4375|1.3383|1.505|1.7633|1.6983|2.5992|2.25|2.0333|1.6625|2.0042|2.0633|1.9042|1.7917|2.065|2.01|2.3008|2.1667|2.4458|2.5467|3.525|3.7417|3.6875|4.5958|4.3375|6.3137|5.6375|5.9912|6.125|5.9912|7.5812|8.415|9.22|8.79|10.0925|12.71|16.9325|9.035|6.5|5.8925|7.66|8.9375|10.8975|9.2|7.83|7.5275|9.4625|13.2425|16.5775|15.4775|18.975|15.585|19.7|22.45|24.87|33.805|35.51|37.32|38.76|33.88|34.14|32.69|29.61|29.53|31.54|21.86|17.69|22.71|25.74|25.8|23.36|23.91|25.08|26.75|28.6|23.98|23.8|22.52|22.35|26.1|22.96|17.57|17.41|17.19|17.18|17.36|16.28|18.78|17.46|21.76|19|26.97|25.79|26.12|24.57|24.54|25.3|27.05|25.52|27.88|26.67|23.95|25.54|28.9|25.38|
2025-07-04 08:17:03|new_0222_0003|GL|price|0||||||||||||||||||||||||||||4.9151|4.4706|4.7549|4.1127|4.9425|5.7679|4.9454|5.1546|6.0291|5.9786|7.1706|7.9917|9.1562|9.6411|8.5934|9.1865|7.3531|8.7125|8.4419|9.4982|7.5501|8.983|8.1713|9.1194|9.7948|9.7407|9.4701|9.9311|10.9312|11.9875|15.4227|16.992|18.2648|19.832|19.806|15.5591|15.6933|14.0578|15.1689|11.5022|12.9156|10.28|10.9733|12.36|17.0844|17.2578|17.8711|17.3333|17.48|17.8667|16.9778|15.2267|16.2356|15.9111|16.5556|18.0622|20.24|23.9067|23.9111|23.6356|25.3956|23.2|23.2|23.48|24.7111|25.3778|26.9867|28.0489|28.3378|29.1511|29.7778|27.6978|26.9022|26.7156|26.0667|26.5778|19.8667|11.6578|16.4622|19.3022|19.5333|23.7822|22.0044|23.6178|26.5511|29.5467|28.5067|23.24|28.9267|33.2333|33.7|34.2333|34.4467|39.8667|43.4267|48.2333|52.1|52.4667|54.6133|52.37|54.17|54.92|58.22|56.4|57.16|54.16|61.82|63.89|73.76|77.04|76.5|80.09|90.71|84.17|81.41|86.69|74.53|81.95|89.46|95.76|105.25|71.97|74.23|79.9|94.96|96.63|95.25|89.03|93.72|100.6|97.47|99.7|120.55|110.02|109.62|108.73|121.72|116.37|82.28|105.91|111.52|131.72|124.29|
2025-07-04 08:17:09|new_0222_0004|PEAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:10|new_0222_0005|J|price|0||||||||||||||||||||||||||||||||||||||||||||5.3202|4.9586|4.2355|5.0371|3.8223|4.0557|4.5454|5.1404|5.1652|5.8367|5.4503|4.6487|4.8822|5.0619|5.5536|6.3284|5.2437|6.69|6.6383|6.4049|8.4193|8.1486|7.8511|6.7148|6.7148|6.5867|6.7478|8.3284|9.5432|11.9833|13.4771|12.8924|13.6362|14.7332|14.3717|12.7601|14.7105|17.3592|17.4171|18.6361|19.8385|18.4295|16.2725|15.8221|19.7476|21.4542|23.2476|27.8508|28.045|35.8424|32.9086|30.8797|33.6937|38.5531|47.5282|62.4619|79.0153|60.8173|66.6932|44.8836|39.7515|31.9499|34.7846|37.9746|31.0822|37.3465|30.1152|31.983|37.892|42.5035|35.7433|26.6855|33.5367|36.6689|31.2888|33.4127|35.1813|46.4786|45.5613|48.0819|52.0571|52.4785|44.0324|40.3465|36.9333|37.3217|33.5697|30.9334|34.6689|35.9912|41.1647|42.7432|47.1067|45.6853|44.9497|48.1563|54.5116|48.8836|52.4703|63.2222|48.3133|62.1395|69.7427|75.6187|74.2385|65.5114|70.0816|76.6683|90.0482|106.8331|110.2628|109.5273|115.0644|113.8908|105.0645|89.6598|99.2299|97.1142|98.2547|112.8082|107.2711|127.0477|115.4611|129.5646|132.2568|119.6567|131.45|
2025-07-04 08:17:17|new_0222_0006|LHX|price|0||||||||||||||||||||||||||||4.415|5.33|5.53|2.9675|3.2775|4.23|4.3575|3.895|4.6225|5.205|4.815|5.5|5.965|6.77|7.0025|7.755|8.3275|11.7825|11.0325|12.1575|10.625|11.97|12.9075|13.72|13.6575|15.47|15.25|16.2825|17.1575|19.22|21|22.875|22.94|26.125|22.345|16|18.315|14.315|19.595|13.815|13.345|17.28|16.375|14.22|15.315|12.375|13.605|15.91|15.255|17.955|18.12|16.745|13.15|13.885|15.025|17.895|18.975|24.205|25.375|27.47|30.895|32.65|31.21|41.8|43.01|47.29|41.51|44.49|45.86|50.95|54.55|57.79|62.68|48.53|50.49|46.2|38.05|28.94|28.36|37.6|47.55|47.49|41.65|44.29|45.3|49.6|45.06|34.17|36.04|45.08|41.85|51.22|48.96|46.34|49.25|59.3|69.81|73.16|75.75|66.4|71.82|78.76|76.91|73.15|86.9|77.86|83.44|91.61|102.47|111.27|109.08|131.68|141.65|161.28|144.54|169.21|134.65|159.71|189.13|208.64|197.87|180.12|169.67|169.84|189.02|202.68|216.15|220.24|213.24|248.47|241.7|207.83|208.21|196.24|195.77|174.12|210.62|213.1|224.58|237.87|210.28|209.31|250.84|
2025-07-04 08:17:23|new_0222_0007|LUMN|price|0|||||||1.1523|1.2181|1.3333|1.4815|1.5309|1.7778|1.8765|2.1235|2.107|2.1235|2.5185|2.5185|3.3251|2.7325|3.2428|4.6584|4.9383|6.2222|7.3704|8.2963|9.7037|10.6667|7.6667|8.2222|7|9.3333|9.1481|7.6296|8.2963|9|10.2222|8.5926|11.1111|12.7037|14.3333|13.7222|12.2778|11.4444|10.2778|11.5|12.8333|13.1111|13.5|12.6111|13.5|14.1111|14.1111|14.1667|15.2778|13.7222|13.1111|14.9722|19.5556|22.1389|27.1667|30.5833|31.5|45|46.8333|39.75|40.625|47.375|37.125|28.75|27.25|35.75|28.75|30.3|33.5|32.8|34|29.5|22.43|29.38|27.6|34.85|33.89|32.62|27.49|30.04|34.24|35.47|32.84|34.63|34.98|33.16|39.12|37.15|39.67|43.66|45.19|49.05|46.22|41.46|33.24|35.59|36.65|27.33|28.12|30.7|33.6|36.21|35.46|33.31|39.46|46.17|41.55|40.43|33.12|37.2|38.65|39.49|40.4|39.12|35.13|35.35|31.38|31.85|32.84|36.2|40.89|39.58|34.55|29.38|25.12|25.16|31.96|29.01|27.43|23.78|23.57|23.88|18.9|16.68|16.43|18.64|21.2|15.15|11.99|11.76|12.48|13.21|9.46|10.03|10.09|9.75|13.35|13.59|12.39|12.55|11.27|10.91|7.28|5.22|2.65|2.26|1.42|1.83|1.56|1.1|7.1|5.31|3.92|4.38|
2025-07-04 08:17:29|new_0222_0008|NLOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:30|new_0222_0009|RTX|price|0||||||||||||||||||||||||||||3.9237|4.5035|4.5035|3.3629|3.7664|3.8152|3.5005|3.5399|4.2675|4.0905|4.1102|3.8545|3.7861|3.7169|4.2478|4.3658|4.8771|4.8874|5.0541|4.9267|4.9464|5.438|6.146|6.9523|7.4636|8.83|9.0463|9.4695|10.4229|11.9175|13.0582|12.7435|11.455|14.5339|14.5528|12.0261|17.1093|21.3084|22.6551|18.6621|20.4525|19.883|18.5268|21.8307|24.7413|23.0642|23.0516|14.6314|20.3361|23.3473|21.365|17.7748|19.4897|18.1807|22.287|24.3165|29.8198|27.1547|28.7846|29.3824|32.5195|31.9878|32.315|32.6234|35.1846|36.481|39.9108|39.8667|39.3444|40.9051|44.6369|50.6468|48.1673|43.309|38.8283|37.7963|33.7309|27.0477|32.6989|38.3438|43.6803|46.3234|40.8484|44.8257|49.5392|53.271|55.7001|44.2782|45.9962|52.1949|47.5317|49.2686|51.6096|58.7963|58.4879|67.8521|71.6153|73.5284|72.6537|66.455|72.3705|73.755|69.8092|56.0022|60.4577|62.9938|64.5356|63.9378|68.9848|70.6147|76.8449|73.0501|80.2809|79.1796|78.6825|87.9836|67.0088|81.1116|81.936|85.9132|94.2453|59.3627|61.62|57.54|71.51|77.27|85.31|85.96|86.06|99.07|96.11|81.86|100.92|97.93|97.96|71.97|84.14|97.53|100.39|121.16|115.72|132.46|146.02|
2025-07-04 08:17:35|new_0222_0010|TNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6676|12.6276|14.7533|15.173|16.5179|14.3246|10.9894|9.1887|8.5117|7.0901|2.8387|1.8188|5.3841|7.1623|9.2428|11.1112|9.2067|12.7585|13.625|13.7469|15.0286|14.4374|17.1543|20.3225|23.0619|24.0954|23.793|28.0985|25.6615|28.7123|33.0359|32.7696|34.0333|36.9803|38.957|41.5746|36.872|33.6767|33.1848|34.3672|30.3415|30.5943|34.805|37.1834|46.2818|45.8169|51.4087|52.7761|45.63|43.07|35.83|41.19|42.21|47.07|51.86|17.21|27.92|33.45|42.98|63.06|60.31|56.34|54.55|58.33|41.17|40.4|36.18|38.97|39.27|37.68|40.31|46.67|44.63|42.63|51.16|46.63|50.36|
2025-07-04 08:17:38|new_0222_0011|TFC|price|0||||||||||||||||||||||||||||||||||||||||||||10.065|9.565|10|10.315|9.565|9.94|12|13.125|13.125|13.875|15.875|16.625|18.125|18.625|22.5|26.72|32.03|33.845|33.815|29.94|40.31|36.19|36.69|32.38|27.38|28.06|23.88|30.13|37.31|35.17|36.7|36.45|36.11|38.11|38.6|35.04|36.99|31.43|34.3|35.91|38.64|35.3|36.97|39.69|42.05|39.08|39.97|39.05|41.91|39.2|41.59|43.78|43.93|41.02|40.68|40.39|30.67|32.06|22.77|37.8|27.46|16.92|21.98|27.24|25.37|32.39|26.31|24.08|26.29|27.45|26.84|21.33|25.17|31.39|30.85|33.16|29.11|31.39|33.88|33.75|37.32|40.17|39.43|37.21|38.89|38.99|40.31|35.6|37.81|33.27|35.61|37.72|47.02|44.7|45.41|46.94|49.72|52.04|50.44|48.54|43.32|46.53|49.13|53.37|56.32|30.84|37.55|38.05|47.93|58.32|55.5|58.65|58.55|56.7|47.43|43.54|43.03|34.1|30.35|28.61|36.92|38.98|38.85|42.77|43.38|41.15|42.99|
2025-07-04 08:17:44|new_0222_0012|VIAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:45|new_0222_0013|VTRS|price|0|0.2127|0.3513|0.3698|0.4346|0.5827|0.888|1.1846|1.254|2.036|2.3692|1.4669|1.814|2.2489|2.4201|1.7593|1.6481|2.4815|2.2037|2.0741|1.2223|1.4444|1.9259|1.4259|1.3148|1.2593|1.5185|2.5556|3.5926|2.9259|3.5741|2.5741|3.0555|3.9815|3.5926|5.0741|6.1667|5.6111|5.8519|7.5556|9.3333|8.5926|8.0741|8.7037|7.5185|5.1852|6.2964|7.5556|8|9.407|9.111|8.945|10.445|9.3333|7.722|7.611|7.389|6.611|6.555|9.973|9.306|10.2222|13.445|13.1111|14|12.1945|11.7778|8.1667|11.1945|12.2222|8.1111|11.9722|11.1945|11.4889|12.5022|14.4978|16.6667|13.0933|13.9333|14.5511|15.5111|19.1667|23.18|25.7667|25.26|22.73|20.226|18|17.68|17.72|19.24|19.26|19.96|23.4|20|20.13|19.96|21.14|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|18.74|13.97|14.29|13.55|13.53|10.88|10.47|8.52|11.13|9.62|9.98|9.86|10.83|11.94|10.63|11.61|12.45|8.71|8.93|
2025-07-04 08:17:52|new_0222_0014|BX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3958|24.6049|23.3295|15.0592|17.8356|15.0494|5.8667|7.7503|10.9388|13.7348|12.8714|14.4117|10.2815|10.566|13.9997|18.2084|16.2463|12.0866|13.7642|15.2456|12.3319|14.7354|15.0396|19.523|20.4256|24.0358|30.7561|33.2774|32.8065|31.9431|33.2479|37.6333|39.8701|33.2578|30.17|27.8|23.86|25.96|27.74|30.01|32.95|32.41|32.33|33.39|31.78|37.53|30.64|34.82|44.18|52.85|56.3|41.99|57.23|52.2|64.67|73.55|98.95|127.57|131.38|126.13|94.84|90.94|73.68|86.88|91.33|115.12|131.37|123.98|124.42|155.05|170.84|138.11|137.69|
2025-07-04 08:17:56|new_0222_0015|SNOW|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251|272.44|266.2|236.64|269.36|347.1|263.43|178.76|130.12|181.82|156.44|135.48|170|142.4|195.64|154.99|129|116.04|181.51|158.96|221.49|
2025-07-04 08:17:58|new_0222_0016|DDOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.44|37.78|35.98|86.95|90.92|98.92|77.37|107.2|137.4|177.42|155.41|97.32|87.74|70.57|67.73|95.69|87.83|123.6|123.51|128.45|114.2|145.99|101.1|130.83|
2025-07-04 08:18:00|new_0222_0017|PLTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|25.1|23.29|26.36|24.52|18.17|13.88|9.23|7.94|6|8|14.61|14.85|17.47|24.51|25.22|36.84|79.08|85.85|144.25|
2025-07-04 08:18:02|new_0222_0018|DASH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.2|131.13|178.33|205.83|150.11|118.23|67.42|52.7|48.82|63.56|74.76|78.15|100.69|138.88|110.58|142.23|169.34|182.61|246.51|
2025-07-04 08:18:04|new_0222_0019|U|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.85|156.44|96.9|110.85|127.18|148.01|103.92|40.66|32.79|26.47|27.74|42.38|30.56|42.73|26.99|16.54|21.89|24.17|20.54|24.04|
2025-07-04 08:18:06|new_0222_0020|BILL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|41.11|80.89|100.31|137.25|145.5|183.18|259.61|242.6|241.07|115.54|128.73|103.17|72.11|114.85|99.2|84.23|67.65|50.32|53.18|86.94|46.25|45.28|
2025-07-04 08:18:08|new_0222_0021|AVTR|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|34.5|31.62|20.01|20.47|20.99|19.57|20.77|23.02|25.58|21.42|25.83|21.41|16.18|13.46|
2025-07-04 08:18:11|new_0222_0022|CARR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|22.22|30.5|37.17|42.36|48.71|51.96|53.48|48.08|35.99|35.55|41.87|44.75|49.49|55.08|57.78|57.68|63.23|80.52|68.23|68.11|72.46|
2025-07-04 08:18:13|new_0222_0023|TT|price|0||||||||||||||||||||||||||||5.3253|6.0277|6.2924|4.4832|4.1626|5.2188|5.7243|5.6618|6.3163|7.1877|6.3855|6.8112|6.8485|7.3566|8.0484|9.0435|9.1765|9.9108|9.3468|9.4133|8.381|8.7482|10.1769|9.9774|9.3468|10.8421|11.6403|12.638|11.8398|11.5737|16.4294|17.185|16.1633|19.1326|17.5841|14.8543|18.8572|19.8071|25.7935|21.9263|21.9741|17.6599|16.0636|13.5453|16.7141|15.848|16.4427|13.4894|16.6861|19.9627|18.2227|13.7448|17.185|15.4011|18.8852|21.3276|27.0905|26.9987|27.2621|27.1265|32.0473|31.7879|28.4754|30.5148|32.2229|33.3563|34.1465|30.3152|31.2331|34.6175|43.7567|43.4774|37.0918|35.5833|29.8762|24.8796|13.8486|11.015|16.6822|24.4805|28.5273|27.8329|27.5295|28.5033|37.5867|38.5605|36.2458|22.4211|24.3208|33.0051|33.6676|35.7748|38.2811|43.9084|44.3155|51.8344|61.6|57.24|62.51|56.36|63.39|68.08|67.42|50.77|55.29|62.01|63.68|67.94|75.04|81.32|91.39|89.17|89.19|85.51|89.73|102.3|91.23|107.95|126.67|123.21|132.92|82.59|88.98|121.25|145.16|165.56|184.14|172.65|202.03|152.7|129.87|144.81|168.09|183.98|191.26|202.91|243.9|300.2|328.93|388.73|369.35|336.92|437.41|
2025-07-04 08:18:19|new_0222_0024|TXG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.99|78.15|59.99|89.31|124.97|142.19|168.22|201.33|146.04|144.55|77.25|46.88|29.31|31.89|48.9|54.6|41.29|57.13|36.89|19.85|22.67|14.59|9.16|10.89|
2025-07-04 08:18:21|new_0222_0025|DT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.44|20.04|26.6|25.65|40.98|38.95|41.55|46.72|60.61|68.75|61.12|48.58|41.6|33.79|37.19|39.21|50.49|46.21|55.39|45.94|44.01|52.99|54.69|48.42|55.76|
2025-07-04 08:18:23|new_0222_0026|DKNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.85|10.7|12.34|33.26|55.74|48.11|63.6|52.03|49.93|27.32|20.69|12.76|15.32|10.91|17.61|25.96|29.02|35.79|45.35|37.11|40.36|37.92|35.29|42.81|
2025-07-04 08:18:25|new_0222_0027|UPST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|129.28|122.93|313.4|160.04|120.17|35.85|21.27|12.4|12.99|33.64|26.93|46.92|28.17|23.61|40.85|67.98|47.29|64.85|
2025-07-04 08:18:27|new_0222_0028|AXON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4458|0.7|1.0292|1.5092|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|6.28|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|139.28|160.62|177.59|156.7|138.99|84.44|113.24|171.37|215.6|204.77|194.65|252.77|315.64|293.14|395.34|631.69|534.95|827.94|
2025-07-04 08:18:31|new_0222_0029|SMAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:18:32|new_0222_0030|VRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.77|9.8|9.99|10.14|10.24|10.92|8.92|13.19|17.32|18.59|20|27.3|24.28|25|13.71|8.94|10.34|12.35|13.71|23.35|36.18|48.93|81.01|86.88|98.41|115.11|76.32|127.16|
2025-07-04 08:18:34|new_0222_0031|RPRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.55|42.01|49.59|43.63|41.13|36.62|40.33|38.74|42.56|40.23|39.24|37.07|29.84|26.7|28.01|30.45|26.67|28.21|25.4|31.37|36.14|
2025-07-04 08:18:36|new_0222_0032|GXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.95|78.44|91.4|76.07|45.5|35.99|43.01|47.6|61.99|58.13|62.35|52.63|49.6|52.19|42.8|39.32|48.01|
2025-07-04 08:18:38|new_0222_0033|TPL|price|0||||||||||||||||||||||||||||1.8287|1.944|1.622|1.4007|1.2293|1.3213|1.3573|1.2267|1.0307|1.2493|1.0053|1.0347|1.0273|1.1407|1.11|1.148|1.1553|1.3|1.2667|1.35|1.2253|1.2753|1.642|1.8|1.75|1.9833|1.9587|1.9087|1.8167|1.95|2.342|3.7293|3.0087|2.9167|2.642|2.8753|3.592|3.354|2.9833|3.0207|2.554|2.5833|2.9253|2.5127|2.3753|2.4|2.5733|2.34|2.4533|2.54|2.7133|2.5753|2.7133|2.8967|3.1133|3.36|3.75|4.1953|4.3573|6.664|9.0033|10.4|11.8|10.57|9.9333|9.8|9.9167|10.7667|14.4667|16.1667|20.5|17.6333|14.9167|13.75|17.75|12.4367|7.7|8.6633|11|10.5|10.0167|9.3333|8.77|13.3433|12.16|14.8867|15.07|12.1133|13.5633|15.7133|19.0267|18.3|17.81|23.4933|28.13|28.1767|33.33|43.1667|53.37|64.1467|39.3333|48.2833|50.16|46.75|43.64|48.5033|56.2167|79.7767|98.9233|93.25|97.9267|134.7|148.8767|168.4733|231.7833|287.52|180.5433|257.8833|262.33|216.5233|260.4067|126.67|198.23|150.52|242.3333|529.81|533.2467|403.12|416.29|450.7033|496.0067|592.41|781.41|567.0067|438.8333|607.8533|524.15|578.51|734.27|884.74|1105.96|1324.99|1056.39|
2025-07-04 08:18:44|new_0222_0034|BSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.02|38.55|45.32|64.39|60.11|48.66|44.46|33.79|31.64|35.89|42.17|53.29|49.22|52.95|51.58|49.68|50.84|47.58|39.7|52.55|
2025-07-04 08:18:46|new_0222_0035|IAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:18:47|new_0222_0036|AZTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||12|13|17.75|21.5|13.25|11.25|11.5|12.63|16.38|14.88|19.25|38.38|18.38|15.75|13|9.94|14.63|22.38|27.06|17.56|32.56|62.5|63.94|33.13|28.06|39.75|46.1|26.59|40.67|45.44|25.56|11.45|11.46|9.67|11.34|20.9|23.74|21.04|20.15|14.15|17.22|15.18|14.85|13.33|12.53|14.24|11.8|13.05|14.4|17.15|18.15|14.24|13.21|9.72|8.27|8.36|5.81|4.61|4.48|7.73|8.58|8.82|7.73|6.71|9.07|13.73|10.86|8.15|10.27|12.33|9.44|8.03|8.05|10.18|9.73|9.31|10.49|10.93|10.77|10.51|12.75|11.63|11.45|11.71|10.68|10.4|11.22|13.61|17.07|22.4|21.69|30.36|23.85|27.08|32.62|35.03|26.18|29.33|38.75|37.03|41.96|30.5|44.24|46.26|67.85|81.65|95.28|102.35|103.11|82.88|72.1|42.86|58.22|44.62|46.68|50.19|65.14|60.28|52.62|48.44|50|34.64|30.78|
2025-07-04 08:18:51|new_0222_0037|STNE|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|12.09|8.08|9.81|9.17|9.45|12.75|10.24|18.53|16.72|12.07|11.47|8.19|10.99|15.77|
2025-07-04 08:18:53|new_0222_0038|QS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|16.9|101|44.07|30.35|25.27|22.9|20.35|9.04|9.11|5.18|7.49|6.93|6.35|7.27|6.22|5.03|6.01|5.95|4.33|4.33|
2025-07-04 08:18:55|new_0222_0039|NCNO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.13|73.46|74.4|69.57|63.38|70.96|41.89|36.89|30.12|30.78|28.6|25.1|31.88|28.3|31.48|30.17|33.54|37.83|34.01|22.92|28.7|
2025-07-04 08:18:57|new_0222_0040|MRVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.16|28.82|33.99|42.79|49.35|42.93|36.28|27.88|25.1|13.82|13.7|12.54|9.76|6.66|8.58|7.08|8.42|5.5|2.36|2.27|
2025-07-04 08:18:59|new_0222_0041|SKLZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198|219.6|236.8|412.4|372|443.2|212|148.6|69|26.2|21.6|9.07|9.796|8.59|5.2|6.39|6.42|7.03|5.77|5.21|4.5|6.89|
2025-07-04 08:19:01|new_0222_0042|OSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:02|new_0222_0043|VMEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|45.36|29.37|18.16|12.63|6.67|3.91|3.14|3.57|4.11|3.47|3.92|5.43|3.62|5.05|6.4|5.63|3.98|
2025-07-04 08:19:04|new_0222_0044|SPCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202|201.8|201.2|200.6|198|200|203.4|208|210.8|218|341.2|305|318.4|478.8|591.6|805.2|506|281.4|220.2|125.8|97.8|65.8|78|86.8|33|54|29.2|8.75|6.22|6.38|3.01|2.94|
2025-07-04 08:19:06|new_0222_0045|PPD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:07|new_0222_0046|VNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|33.38|30.51|32.43|34.46|30.85|25.04|23.09|16.71|19.33|27.34|31.26|30.94|35.01|45.36|38.11|33.88|36.61|32.8|36.84|
2025-07-04 08:19:09|new_0222_0047|FOUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.2|47.24|71.01|81.59|94.82|82.13|57.48|65.5|33.06|44.61|55.93|75.8|61.66|54.44|74.31|65.6|73.32|87.85|104.7|86.69|97.14|
2025-07-04 08:19:11|new_0222_0048|AZEK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|34.63|38.12|41.48|42.25|36.44|45.72|27.39|17.37|15.89|20.32|23.54|29.08|29.2|38.65|49.83|41.63|46.77|48.52|49.65|54.86|
2025-07-04 08:19:13|new_0222_0049|LESL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|27.46|24.49|27.49|20.18|23.31|20.14|15.34|15.07|12|10.5|9.51|5.26|6.98|6.86|4.2|2.86|2.23|0.8268|0.488|
2025-07-04 08:19:15|new_0222_0050|RKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1|20.06|20.5|23.2|20.2|16.42|14.71|11.23|7.39|6.56|7|9.06|9.09|8.13|15.04|14.57|13.79|18.93|11.1|13.03|14.95|
2025-07-04 08:19:17|new_0222_0051|PLTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.18|26.82|24.24|26.08|17.64|19.82|13.15|9.55|7.95|10.82|11.86|9.55|8.55|6.99|7.96|7.94|6.77|5.2|4.76|
2025-07-04 08:19:19|new_0222_0052|RRX|price|0|||||||||||||||||||||||||||||||||||||7.18|7.285|7.655|9.15|9.905|8.455|9.485|11.57|6.25|6.69|15.25|13.63|15.63|15.5|18.63|21.75|21|19.75|16.63|19.63|24.5|26.19|30.75|29.56|31.75|28.5|22.25|23|18.06|23.63|20.75|20.63|17.5|16.06|16.96|17.06|16.65|20.8|18.25|21.8|25.55|24.31|17.11|20.7|15.31|19.1|20.4|22|19.98|22.26|24.19|28.6|28.79|29.16|32.44|35.4|42.27|44.15|43.5|52.51|46.38|46.54|47.89|44.95|36.63|42.25|42.52|37.99|30.64|39.72|45.71|51.94|59.41|55.78|58.69|66.76|73.83|66.77|45.38|50.97|65.55|62.26|70.48|70.47|81.56|64.84|67.93|73.72|72.71|78.56|64.25|75.2|79.92|72.59|56.45|58.52|63.09|55.05|59.49|69.25|75.65|81.55|79|76.6|73.35|81.8|82.45|70.05|81.87|81.71|72.85|85.61|62.95|87.32|93.87|122.81|142.68|133.51|150.34|170.18|148.78|113.52|140.36|119.98|140.73|153.9|142.88|148.02|180.1|135.22|165.88|155.13|113.85|144.96|
2025-07-04 08:19:24|new_0222_0053|SHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.97|27.58|24.57|24.93|26.52|23.36|22.12|20.28|7.15|8.33|17.91|18.78|15.06|17.26|11.87|11.9|16.76|13.48|11.77|11.24|
2025-07-04 08:19:26|new_0222_0054|FTDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.82|25.7|34.42|40.72|51.49|47.42|34.78|44.33|39.08|49.32|54.25|49.91|40.85|36.66|30.23|22.12|20.9|20.8|27.88|31.67|30.49|35.51|32.31|33.8|48.62|55.68|37.75|57.87|
2025-07-04 08:19:28|new_0222_0055|VSCO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|50.47|54.06|45.67|31.44|39.25|42.15|31.08|20.51|18.62|25.96|17.76|17.57|28.5|37.9|18.78|20.57|
2025-07-04 08:19:30|new_0222_0056|CVAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.15|44.05|81.76|91.46|73.48|54.9|33.72|19.3|13.87|8.22|5.745|6.7|11.21|7.11|4.24|3.05|3.36|3|3.17|2.98|5.36|
2025-07-04 08:19:32|new_0222_0057|OPEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.37|15.89|24.51|23.04|17.1|20.53|14.69|9.85|5.13|3.16|0.9701|1.47|3.4|2.55|4.72|2.95|1.88|2.07|1.67|1.13|0.5122|
2025-07-04 08:19:34|new_0222_0058|CERT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|26.4|28.11|32.64|29.7|22.67|21.91|12.92|15.85|23.8|17.26|14.04|18.06|17.62|13.65|11.75|10.69|9.91|10.69|
2025-07-04 08:19:36|new_0222_0059|JAMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3|37.61|29.46|35.32|33.57|38.45|39.34|35.97|25.77|22.88|20.76|18.57|18.55|17.34|18.29|18.31|15.85|17.5|14.26|12.42|9.35|
2025-07-04 08:19:38|new_0222_0060|UI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.39|19.26|31.63|13.67|11.8|12.7015|13.79|17.04|33.8|40.95|45.55|44.34|38.6|33.66|29.17|33.35|31.4|31.68|32.57|39.81|54.23|57.9|50.88|49.18|55.33|67.55|67.68|86.11|98.92|94.74|149.71|128.42|116.04|185.8|133.44|170.28|165.38|281.31|349|307.46|297.28|306.95|294.59|249.7|287.96|273.1|257.19|180.44|139.48|135.06|115.92|140.07|219.93|343.53|310.27|397.64|
2025-07-04 08:19:41|new_0222_0061|AGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.06|39.4|28.1|26.81|25.02|21.6|23.1|16.11|27.22|16.72|18.39|12.54|5.73|6.59|3.74|1.91|4.48|2.21|
2025-07-04 08:19:43|new_0222_0062|MSGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.8114|114.209|118.8584|117.6961|121.2259|125.2263|142.0339|140.6933|154.1494|151.6892|172.9394|189.8468|222.0573|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|175.25|151.08|140.07|183.05|192.38|181.87|175.44|181.51|184.78|189.58|208.05|228.07|197.87|207.6|
2025-07-04 08:19:46|new_0222_0063|MCFE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:47|new_0222_0064|ALGM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|25.58|25.35|27.7|31.79|35.6|29.49|20.89|23.26|29.21|46.66|42.06|31.49|31.2|26.26|27.81|23.04|21.86|27.14|32.56|
2025-07-04 08:19:54|new_0222_0065|MNDT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:55|new_0222_0066|BEPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.96|35.82|58.32|45.48|42.62|38.75|36.45|42.43|35.41|33.91|27.64|33.02|31.92|25.68|28.89|24.42|29.52|31.62|27.66|29.04|32.66|
2025-07-04 08:19:57|new_0222_0067|NFE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|9.51|11.05|18.42|16.14|10.46|12.4|37.52|54.62|43.33|39.47|26.75|24.69|38.65|40.43|44.525|42.42|29.43|27.14|31.08|38.6|29.6|21.11|9.77|14.45|8.85|3.32|
2025-07-04 08:20:00|new_0222_0068|HWM|price|0||||||||||||||||||||||||||||109.8972|115.9309|114.1405|112.1352|103.183|117.2738|120.8547|114.3733|115.2506|126.226|135.8406|118.6166|128.2313|115.4833|125.3307|120.1743|124.2028|128.2313|130.9169|151.7397|155.0878|74.3032|89.7547|94.6784|94.6784|112.1352|102.7354|105.6359|114.1405|121.7499|134.9633|146.816|126.0111|123.2001|118.0616|127.1212|133.4952|73.7482|110.7924|111.1147|148.6065|125.7784|51.9227|45.316|59.9797|64.3663|71.6176|55.5215|63.6501|67.5712|59.3531|34.5555|40.7862|34.6987|45.6562|46.8379|68.0367|62.1103|59.1382|60.1409|56.2556|54.4114|46.7842|43.7225|52.9433|54.7158|57.9386|50.2039|53.7311|60.6959|72.5665|70.042|65.4406|64.5632|63.7754|40.4281|20.1603|13.1418|18.4952|23.4906|28.8619|25.4959|18.0118|21.6822|27.5549|31.6192|28.3964|17.1345|15.4873|17.9402|15.6663|15.8543|15.541|15.2545|14.0012|14.5384|19.0324|23.043|26.6596|28.8082|28.271|23.1325|19.9634|17.2956|17.6716|17.1524|16.5974|18.1551|14.7304|20.9277|17.9959|19.7677|21.6507|18.3057|13.5148|17.4874|13.3956|15.1833|20.5145|20.6575|24.4474|12.76|15.85|16.72|28.54|32.13|34.47|31.2|31.83|35.94|31.45|30.93|39.41|42.37|49.56|46.25|54.12|68.43|77.63|100.25|109.37|129.73|186.13|
2025-07-04 08:20:06|new_0222_0069|PCOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.3|98.34|88.02|81.39|61.81|47.34|50.52|46.99|57.49|64.36|64.95|70.09|81.63|64.51|62.05|76.36|66.8|68.32|
2025-07-04 08:20:10|new_0222_0070|MCW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|17.57|18.11|15.67|11.2|8.82|9|8.26|8.6|5.4|8.56|7.78|7.13|6.69|7.33|7.91|6.43|
2025-07-04 08:20:12|new_0222_0071|VRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4171.2|4156.8|3476.8|2995.2|3351.2|1888.8|843.2|248|108|101.6|70.4|66.648|109.6|89.6|49.576|13.17|9.25|8.57|5.25|28.9|28.51|
2025-07-04 08:20:15|new_0222_0072|DV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.24|47.06|35|33.33|26.44|22.27|27.06|21.74|28.72|37.8|27.79|37.97|32.91|19.05|17.16|19.63|13.34|14.83|
2025-07-04 08:20:18|new_0222_0073|CNM|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.36|24.1|24.38|22.25|23.04|21.27|25.25|31.57|29.3|41.31|56.16|53.53|45.2|56.44|52.86|62.33|
2025-07-04 08:20:21|new_0222_0074|DCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:22|new_0222_0075|PYCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:23|new_0222_0076|UWMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|10.14|10.45|13.81|7.86|8.88|6.95|6.09|4.56|3.66|2.87|3.31|4.91|5.51|4.79|7.22|7.21|6.83|8.39|5.78|5.62|4.27|
2025-07-04 08:20:25|new_0222_0077|DSEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:26|new_0222_0078|LMND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.1|47.98|107.67|89.86|111.86|67.21|40.66|30|19.23|21.19|13.41|12.35|16.88|11.69|16.13|16.13|16.2|17.23|36.68|36.62|44.93|
2025-07-04 08:20:29|new_0222_0079|FIGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.02|50.1|38.92|26.31|22.02|8.29|9.42|6.73|6.05|7.92|5.77|7.54|4.97|5.23|6.78|6.01|4.7|5.71|
2025-07-04 08:20:32|new_0222_0080|LZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.85|26.21|16.78|14.37|11.73|8.92|7.55|8.88|11.92|10.65|11.29|13.27|8.41|6.64|7.51|9.36|8.8|
2025-07-04 08:20:34|new_0222_0081|GOCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.6487|195.374|201.899|175.3491|168.1492|74.8496|52.1997|18.1499|8.4975|4.935|10.64|14.96|19.63|14.32|14.18|11|9.46|9.48|12.37|12.38|5.8|
2025-07-04 08:20:37|new_0222_0082|WOOF|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.18|24.76|20.69|24.7|17.84|21.06|13.44|10.5|11.69|9.42|8.05|3.24|2.39|1.5|3.28|4.57|3.8|3.02|3.08|
2025-07-04 08:20:39|new_0222_0083|TSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:40|new_0222_0084|OTIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|56.86|62.41|65.69|69.74|82.08|83.71|86.46|78.65|69.79|65.13|78.51|81.72|87.74|79.35|89.61|99.86|96|104.43|93.52|102.11|97.41|
2025-07-04 08:20:43|new_0222_0085|CTVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.97|29.57|27.8|29.14|24.09|26.79|28.59|37.94|46.94|44.28|43.04|47.38|58.03|54.27|57.26|59.76|58.1|57.33|50.75|47.98|57|53.65|58.58|57.24|61.06|73.29|
2025-07-04 08:20:45|new_0222_0086|AMCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.46|9.6|10.84|8.28|10.21|10.85|11.6|11.74|11.46|11.7|11.86|11.57|12.33|10.67|12.08|11.03|10.07|9.03|9.72|9.48|9.81|11.35|9.44|9.64|9.18|
2025-07-04 08:20:48|new_0222_0087|WOLF|price|0||||||||||||||||||||||||||||||||||||||||||||1.47|1.0325|1.3125|1.095|1.0325|0.97|3.585|6.1875|3.6875|3.8125|3.75|3.0625|2.375|2.5625|3.0625|4.72|4.6875|4.1575|3.75|3.875|11.97|11.735|19.235|16.97|42.69|56.44|66.75|58.125|35.53|14.97|26.14|14.78|29.46|13.63|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|113.86|63.45|103.36|69.04|64.95|55.59|38.1|43.51|29.5|22.76|9.7|6.66|3.06|0.3988|
2025-07-04 08:20:55|new_0222_0088|WTRG|price|0||||||||||||||||||||||||||||1.2349|1.2687|1.2457|1.0153|1.1551|1.2872|1.3348|1.4961|1.6097|1.5345|1.5084|1.6819|1.7495|2.0291|2.0736|2.2886|2.1335|2.1197|2.1228|2.2441|2.2349|2.2395|2.3532|2.3439|2.7233|3.0766|3.3347|3.35|4.1126|3.2648|4.0366|4.6103|6.3314|6.23|6.3683|7.8643|8.7245|6.743|6.9059|7.1148|6.2945|5.5695|6.2915|7.124|9.408|9.047|9.792|10.0838|10.824|11.28|9.696|9.744|9.888|10.536|11.7024|11.5584|13.26|13.008|12.03|13.266|14.754|14.616|17.844|22.812|21.84|22.256|18.232|17.552|18.224|17.96|17.992|18.144|16.96|15.024|12.776|14.224|16.472|16|14.32|14.112|14.008|14.056|14.144|16.32|17.984|18.312|17.584|17.256|17.64|17.832|19.968|19.808|20.336|25.152|25.032|24.73|23.59|25.07|26.22|23.53|26.7|26.35|24.49|26.47|29.8|31.82|35.66|30.48|30.04|32.15|33.3|33.19|39.23|34.06|35.18|36.9|34.19|36.44|41.37|44.83|46.94|40.7|42.24|40.25|47.29|44.75|45.7|46.08|53.69|51.13|45.85|41.38|47.73|43.65|39.91|34.33|37.35|37.05|37.33|38.57|36.32|39.53|37.14|
2025-07-04 08:21:03|new_0222_0089|CLVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.55|13.1|15|16.97|16.8|20.75|22.33|29.54|29.69|25.12|26.73|22.06|22.88|17.14|14.03|9.49|8.1|9.07|9.18|7.22|9.32|7.46|5.7|6.96|5.12|3.97|4.1|
2025-07-04 08:21:06|new_0222_0090|OGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|30.19|33.69|30.09|35.81|34.57|24.51|27.65|22.68|20.42|16.59|14.36|18.45|20.59|19.18|15.06|14.51|10|
2025-07-04 08:21:08|new_0222_0091|AIRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:09|new_0222_0092|CNXC|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|114.01|149.44|168.1|178.77|191.09|146.36|125.78|122.38|138.03|87.7|79.56|93.44|71.88|60.69|75.23|44.56|45.96|57.54||
2025-07-04 08:21:11|new_0222_0093|NVST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.74|29.59|15.09|21.09|24.35|32.84|40.86|43.51|43|45.74|50.56|38.56|34.2|32.96|38.73|33.82|27.99|24.42|21.55|16.48|19.76|19.24|16.97|18.94|
2025-07-04 08:21:14|new_0222_0094|ACI|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.45|13.79|15.86|16.25|18.8|30.36|35.19|28.29|30.55|27.4|20.96|19.88|20.1|22.47|21.3|20.5|20.36|19.62|19.85|21.04|22.2||
2025-07-04 08:21:17|new_0222_0095|CHNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:18|new_0222_0096|FSLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.79|18.86|21.63|20.57|18.21|85.13|93.38|89.51|65.26|60.42|39.96|36.26|18.45|12.22|8.49|7.48|16.42|15.3|18.32|18.61|12.63|7.45|7.56|9.6|6.51|6.97|
2025-07-04 08:21:21|new_0222_0097|TMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:22|new_0222_0098|DTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.66|45.9|47.69|54.18|49.34|52.97|54.9|48.8|48.33|53.24|55.09|59.61|70.85|77.76|99.99|100.52|107.38|
2025-07-04 08:21:25|new_0222_0099|KD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|18.79|13.29|9.96|8.64|11.12|14.76|12.93|15.16|21.23|21.46|26.05|23.01|34.83|34.06|41.27|
2025-07-04 08:21:30|new_0222_0100|AM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.97|27.5|24.16|28.92|17.86|21.15|22.01|26.99|26.16|30.87|33.16|21.47|20.1|18.4|15.83|18.32|16.95|11.06|13.78|11|7.04|7.59|2.25|5.41|5.37|7.69|9.03|10.39|10.65|9.64|11.02|9.24|9.33|10.7|10.27|11.13|12.01|12.62|13.89|14.79|15.01|15.11|17.94|18.5|
2025-07-04 08:21:35|new_0222_0101|SHLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|31.29|34.41|28.19|24.82|19.28|17.1|20.06|23.76|21.36|25.74|19.64|15.73|11.76|6.48|5.83|5.64|3.42|5|
2025-07-04 08:21:37|new_0222_0102|DNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.28|25.66|26.25|23.91|21.91|16.98|20.45|17.65|15.09|12.53|12|11.21|11.3|9.97|11.8|9.96|9.1|11.41|12.28|8.94|9.08|
2025-07-04 08:21:40|new_0222_0103|CHPT|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.75|9.92|9.78|10.28|13.95|39.53|24.98|24.07|24.16|12.5|13.87|12.75|13.34|12.14|8.6|8.22|2.61|1.9|1.29|2.19|1.27|0.9622|0.655|0.7152|
2025-07-04 08:21:42|new_0222_0104|GO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.98|34.36|33.47|33.81|40.8|39.24|40.43|37.19|34.48|21.69|28.59|33.16|42.5|33.37|28.73|28.49|29.6|28.86|27.33|29|22.09|17.67|15.47|12.9|12.97|
2025-07-04 08:21:45|new_0222_0105|PSFE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.0405|195.6008|179.4007|133.3205|93.0004|46.4402|43.9202|25.5601|16.5601|12.38|16.38|9.89|12.07|12.43|14.76|17.8|22.05|17.1|17.9|12.99|
2025-07-04 08:21:50|new_0222_0106|DRVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|23.58|30.35|28.94|33.02|27.75|28.11|28.77|26.66|28.52|25.77|12.46|14.1|15.65|12.27|14.31|16.22|17.86|17.63|
2025-07-04 08:21:53|new_0222_0107|REYN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.55|26.47|34.74|31.32|30.01|30.33|30.58|27.85|30.7|29.1|26.7|26.5|30.55|27.32|28.18|25.94|27.17|28.77|28.28|31.14|27.29|23.8|21.2|
2025-07-04 08:21:55|new_0222_0108|SLVM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.67|28.78|34.49|32.03|34.73|48.58|45.9|39.17|43.43|50.1|61.94|68.39|84.74|79.46|67.2|51.04|
2025-07-04 08:21:58|new_0222_0109|SGFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:59|new_0222_0110|HAYW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.02|25.56|22.3|24.91|17.39|15.23|9.14|9.4|11.72|11.94|14.48|13.78|15.51|12.3|15.26|15.44|13.74|13.95|
2025-07-04 08:22:02|new_0222_0111|LYLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:03|new_0222_0112|NABL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|12.83|11.21|9.46|9.22|9.17|10.12|12.15|14.25|13.07|13.23|13.02|15.27|12.99|9.39|7.26|7.68|
2025-07-04 08:22:05|new_0222_0113|MSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:06|new_0222_0114|VIACA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:07|new_0222_0115|AMBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.39|9.92|10.18|9.99|8.84|8.51|6.02|4.6|4.77|3.88|3.52|3.17|3.95|3.39|3.47|3.74|3.02|3|4.27|
2025-07-04 08:22:09|new_0222_0116|ASAN|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|23.48|35|33.73|70.1|124.9|50.57|28.69|17.06|21.86|15.5|16.23|22.36|18.09|17.42|14.98|15.37|12.17|21.98|16.08|13.97|
2025-07-04 08:22:11|new_0222_0117|SWAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:12|new_0222_0118|SPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.12|14.25|27|38.65|47.27|53.21|93.8|121.95|96.89|82.26|59.14|60.19|53.5|57.15|46.39|47.52|63.29|60.07|34.09|29.07|31.41|22.52|20.54|
2025-07-04 08:22:15|new_0222_0119|ZD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5014|4.32|5.8412|4.3461|1.3821|1.1387|0.2434|0.502|0.9018|0.7367|1.0757|1.9558|3.5703|4.3222|4.1375|6.1585|9.9961|16.4414|10.774|9.8135|12.0822|13.7294|14.9941|14.9115|14.968|17.567|18.5753|20.4268|27.1372|23.6168|23.6864|24.0949|30.3359|28.4497|18.4015|19.4011|19.9922|20.2964|17.4193|19.0273|19.6097|20.0009|17.6887|20.2964|18.9839|20.6788|25.164|25.6508|24.5382|23.3821|24.46|24.9294|22.9649|28.5279|26.5983|34.0823|36.9507|43.044|43.4699|43.5047|44.2087|42.9049|53.8919|57.0907|59.0551|61.5845|71.5545|53.5268|54.9089|57.899|71.1025|72.9366|73.9623|64.2183|65.2179|68.5992|75.2835|72.0152|60.3068|75.2748|77.2654|78.943|81.455|65.0614|54.9437|60.1677|84.9145|104.1852|119.5618|118.7534|110.86|96.78|74.53|68.48|79.1|78.05|70.06|63.69|67.19|63.04|55.05|48.66|54.34|37.58|30.27|
2025-07-04 08:22:20|new_0222_0120|MIME|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:21|new_0222_0121|DOCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.34|54.82|78.56|80.47|62.38|43.96|37.83|23.67|34.85|39.36|23.34|38.15|39.08|33.87|41.01|34.92|34.17|28.08|
2025-07-04 08:22:23|new_0222_0122|BEAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.93|18|28|24.72|88.67|75.76|110.79|87.01|80.2|62.03|40.4|48.41|38.08|30.16|32.02|24.26|29.08|33.96|23.98|25.05|26.59|22.21|17.15|
2025-07-04 08:22:26|new_0222_0123|BE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|35.8|10.96|12.16|11.64|3.46|6.37|5.21|10.88|16.88|27.82|25.26|27.15|18.58|21.45|25.47|17.11|21.2|17.64|18.09|15.99|13.42|15.25|11.03|13.04|10.7|22.9|20.33|22.95|
2025-07-04 08:22:28|new_0222_0124|DEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:29|new_0222_0125|CRNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|21.93|15.4|40.84|51.52|100.53|89.025|109.09|101.51|77.21|38.33|27.2|16.6|18.36|26.19|28.26|20.58|19.95|15.5|2.75|2.44|8.72|7.895|9.96|
2025-07-04 08:22:32|new_0222_0126|FUBO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356999.7|374999.7|383399.7|59999.94|134999.88|77369.94|83999.91|510|150|120|90|90|24.9|27.498|15.3|9.3|12.15|12.3|15|6.87|9.99|8.31|13.25|9.2|8.5|11.35|8.85|38.94|21.75|31.94|23.91|15.87|7.6|2.61|3.8|1.7|1.04|1.95|2.54|3.33|1.56|1.24|1.46|1.35|2.9|3.42|
2025-07-04 08:22:36|new_0222_0127|APPN|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|62.54|49.9|42.96|31.97|42|48.23|43.16|39|39.22|30.53|34.94|33.43|29.34|28.85|
2025-07-04 08:22:38|new_0222_0128|PGNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.94|27.95|21.28|25.81|29.16|42.34|43.34|61.19|55.83|52.12|51.8|29.73|37.64|30.77|33.2|37.45|34.6|37.76|37.99|28.62|16.8|17.25|21.49|21.26|
2025-07-04 08:22:41|new_0222_0129|SI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:42|new_0222_0130|BBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|20.13|36.84|26.67|32.61|37.1|67.62|59.12|60.12|50.1|13.43|10.86|8.84|10.76|6.74|17.56|18.01|26.34|43.89|30.86|25.2|24.94|27.99|35.11|44.45|
2025-07-04 08:22:45|new_0222_0131|MGNI|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|7.81|6.945|31.3|40.71|35.42|28|18.07|14.74|9.53|6.48|10.24|9|13.44|7.37|9.83|10.38|12.88|13.72|16.37|11.595|20.05|
2025-07-04 08:22:49|new_0222_0132|KLIC|price|0|||||||||||||||||||||||||||||1.845|2.97|1.2825|1.2825|2.3125|1.97|1.595|1.845|1.595|1.095|1.25|1.5625|3.5925|5.25|7.1875|3.5|2.75|3.44|4.065|5.25|6.83|16.58|18.25|11.625|7.875|7.315|5.69|9.5|10.565|16.25|23.155|9.315|10.875|8.5|6.815|8.875|12.625|13.405|12.155|21.28|32.03|29.69|13.31|11.25|13.56|17.16|10.9|17.15|20.81|12.39|3|5.72|4.75|6.39|10.85|14.38|11.7|10.96|5.65|8.62|6.29|7.91|7.25|8.84|9.54|7.41|8.84|8.4|9.25|10.47|8.48|6.86|4.78|7.29|4.51|1.7|2.62|3.4|6.03|5.39|7.25|7.02|6.19|7.2|9.35|11.14|7.46|9.25|12.43|8.92|10.405|11.99|11.56|11.06|11.55|13.3|12.61|14.26|14.23|14.46|15.63|11.71|9.18|11.67|11.32|12.17|12.93|15.95|20.32|19.02|21.57|24.335|25.01|23.82|23.84|20.27|22.11|22.55|23.48|27.2|20.87|20.83|22.4|31.81|49.11|61.2|58.28|60.54|56.02|42.81|38.53|44.26|52.69|59.45|48.63|54.72|50.31|49.19|45.13|46.66|32.98|34.6|
2025-07-04 08:22:57|new_0222_0133|SITM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|24.37|21.77|47.41|85.62|103.76|94.67|128.76|202.05|288.04|249.51|163.04|85.71|97.24|136.45|118.6|108.22|128.01|91.09|123.25|176.03|220.86|152.41|241.6|
2025-07-04 08:22:59|new_0222_0134|PHR|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|29.63|31|26.63|27.52|38.99|66.68|53|67.15|67.94|29.99|26.44|24.33|25.97|37.49|32.8|30.98|12.39|25.61|20.74|25.61|18.36|29.29|24.86|28.99|
2025-07-04 08:23:02|new_0222_0135|PD|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2|45.68|24.69|23.32|22.16|28.18|29.23|47.89|44.84|40.42|42.95|30.76|30.25|24.21|25.25|29.79|30.95|25.13|19.96|23.68|20.76|21.05|17.96|18.52|15.7|15.99|
2025-07-04 08:23:05|new_0222_0136|LPRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.65|9.69|9.73|9.99|10.14|10.18|10.5|10.2|15.15|22.3|32.5|35.29|43.09|35.62|22.6|19.65|10.72|8.7|6.46|7.14|10.29|7.07|8.59|6.19|5.5|6.43|5.88|2.8|2.04|
2025-07-04 08:23:07|new_0222_0137|EXPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.205|0.1725|0.14|0.17|0.2|0.375|0.255|0.42|0.525|0.885|2.5895|2.015|1.8545|1.425|1.575|3.78|5.71|6.085|9.195|3.625|5.435|5.385|4.055|5.665|4.23|8.525|21.025|34.07|43.93|40|43.28|34.34|23.78|12.12|11.5|10.205|11.73|19.47|16.58|15.78|10.01|11.22|14.37|11.8|9.97|9.31|
2025-07-04 08:23:11|new_0222_0138|KRTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:12|new_0222_0139|NARI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:13|new_0222_0140|MNTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:14|new_0222_0141|HLIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4444|4.8889|5.1689|5.5556|5.3333|6.3333|7.1111|4.28|3.6933|3.1689|3.64|3.28|2.8889|3.9156|3.7244|3.5556|2.9467|3.1956|3.4889|3.3556|3.4|3.5556|3.5822|3.6222|3.5556|3.6222|3.2|3.1156|3.2178|4.1378|7.8311|5.68|7.0978|13.36|16.1733|16.2|12.8867|14.2533|13.8533|13.6733|13.6733|17.82|32.8333|31.87|25.23|29.27|32.27|26.04|18.84|14.61|16.17|21.06|26.25|25.98|23.46|28.19|37.8|43.1|47.8|20.38|23.43|26.16|24.29|26.57|26.08|32.51|31.28|36.266|40.83|43.31|40.6|37.59|39.38|41.36|38.11|27.47|31.73|33.19|29.69|32.27|39.97|36.11|42.67|54|64.69|53.56|48.19|54.78|33.19|46.51|46.41|40.57|46.23|37.92|37.25|36.4|53.29|72.87|78.05|82.11|105.17|80.25|66.25|50.6|54.44|65.4|66.09|55.48|45.35|44.69|47.75|47.7|44.64|32.09|33.37|
2025-07-04 08:23:18|new_0222_0142|MGY|price|0.012539184952978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.9|9.77|10.13|10.32|12.3|12.42|12.14|13.84|11.18|10.21|4.04|6.18|6.06|4.35|11.48|11.62|14.25|21.34|24.57|23.05|22.3|25.2|21.2|20.77|21.28|22.59|25.53|26.11|26.6|26|25.19|21.67|23.33|
2025-07-04 08:23:21|new_0222_0143|ZNTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.76|48.02|33.42|54.54|40.31|53.19|61.74|83.43|45.58|27.14|21.85|18.11|17.6|29|20.3|15.32|15.19|4.2|3.75|3.06|1.81|1.35|
2025-07-04 08:23:24|new_0222_0144|NKLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:25|new_0222_0145|HCAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.17|31.65|34.14|23.97|29.17|36.77|43.57|46.28|55.98|50.33|39.59|27.33|15.4|10|9.91|11.26|11.72|9.35|9.57|7.44|6.05|8.31|7.08|4.55|3.745|
2025-07-04 08:23:27|new_0222_0146|ONEM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:28|new_0222_0147|SDGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.43|41.25|87.49|46.87|82.06|71.33|77.69|55.59|33.96|36.03|27.87|24.12|17.64|24.28|42.08|27.34|36.53|26.63|19.45|18.74|19.77|19.96|20.6|
2025-07-04 08:23:31|new_0222_0148|MP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|13.58|32.77|35.95|36.86|32.19|44.56|56.4|35.8|27.81|24.51|26.7|21.93|18.64|20.59|14.53|12.85|18.39|16.46|25.97|34.91|
2025-07-04 08:23:33|new_0222_0149|OM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||746.2463|791.846|778.4961|780.4461|738.1463|674.5466|660.2967|236.2488|220.0489|363.1482|281.0986|316.1984|165.1492|83.2496|32.9998|62.0997|7.92|17.0999|12.58|19.97|
2025-07-04 08:23:35|new_0222_0150|ZUO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:36|new_0222_0151|FSR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:37|new_0222_0152|ZWS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6329|9.6763|8.7949|10.3409|10.2687|8.1783|9.6329|12.8937|14.1074|13.5583|13.7028|13.5439|12.8551|12.2675|8.1109|8.7226|9.6811|10.2831|10.0134|9.6329|10.9526|11.5162|12.2964|12.4987|14.1026|14.4831|14.9214|10.8274|12.1086|14.0833|12.9274|15.8221|10.4854|13.9388|14.329|18.4181|22.7096|23.6007|30.6471|35.51|35.88|27.22|24.69|20.77|20.38|25.86|28.04|29.63|32.76|30.3|35.66|37.48|33.4|36.32|
2025-07-04 08:23:41|new_0222_0153|PLMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|24.83|36.54|50.64|55.54|85.76|103.89|90.32|65.29|76.22|79.06|63.98|64.49|63.52|83.74|44.84|53.86|60.16|51.07|56.34|84.25|81.28|94.82|104.39|136.77|154.25|
2025-07-04 08:23:44|new_0222_0154|BIGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141|77.54|66.96|53.38|64.69|53.49|36.32|23.28|17.88|14.36|8.02|8.38|9.4|9.75|10.08|6.91|7.8|6.08|6.13|5.87|4.98|
2025-07-04 08:23:46|new_0222_0155|OCDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:47|new_0222_0156|SKIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8399|11.75|10.47|17.4|26.48|23.44|17.38|13.52|12.79|8.39|11.7|8.1|5.88|2.94|4.53|1.9|1.38|1.62|1.32|1.92|
2025-07-04 08:23:49|new_0222_0157|OCGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||659.9868|599.388|387.5922|237.5952|181.2024|139.7972|106.7979|191.3962|105.5979|101.998|107.9978|118.7976|120.5976|164.9967|146.9971|33.5333|5.5199|6.9419|11.7598|13.1997|0.52|0.2811|0.2204|0.3056|2.17|6.75|8.46|7.14|4.72|3.58|2.25|1.82|1.11|0.83|0.5046|0.4067|0.54|1.78|1.43|1.02|0.8456|0.7995|1.035|
2025-07-04 08:23:52|new_0222_0158|KYMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.28|30.84|87.83|36.425|42.64|60.82|62.56|43.31|19.67|21.61|24.48|28.15|22.63|14.75|25.46|40.72|31.15|52.4|40.23|31.82|47.14|
2025-07-04 08:23:55|new_0222_0159|ACCD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:56|new_0222_0160|SILK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:57|new_0222_0161|VRRM|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|16|15.79|15.36|13.3|16.65|19.04|18.67|23.17|25.16|27.39|27.84|24.18|21.07|25.19|
2025-07-04 08:23:59|new_0222_0162|BAND|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|34.32|20.24|11.88|22.95|15.2|13.43|11.21|14.34|18.05|16.81|17.32|17.32|13.37|14.6|
2025-07-04 08:24:02|new_0222_0163|SWTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.32|38.55|28|42|46.58|72.7|73.57|82.41|62.66|60.9|59.65|25.5|27.07|23.21|25.29|25.18|23.64|37.04|50.1|37.53|32.28|36.35|47.41|46.96|
2025-07-04 08:24:05|new_0222_0164|STEP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.61|39.72|35.27|34.4|43.45|40.94|32.84|26.3|25.27|25.01|23.95|24.21|31.78|31.83|34.37|45.27|57.92|58.57|57.16|55.34|
2025-07-04 08:24:07|new_0222_0165|BFLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|9.84|20.19|18|13.66|10.44|6.94|5.11|3.07|4.7|2.24|1.77|2.09|1.16|1.06|1.06|0.8698|1.58|3.46|2.37|2.01|
2025-07-04 08:24:09|new_0222_0166|SLQT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|26.19|19.43|21.03|28.16|19.79|12.7|9.09|3.13|2.71|0.9682|0.6719|2.17|1.72|1.19|1.47|1.92|2.74|1.92|3.68|3.4|2.34|
2025-07-04 08:24:12|new_0222_0167|RLAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|40.19|45.09|34.25|37.3|36.95|31.16|32.31|16.37|23.29|14.41|15|12.57|8.26|11.4|8.16|6.3|7.46|4.36|2.72|3.31|
2025-07-04 08:24:14|new_0222_0168|FROG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.35|63.59|43.48|48.22|33.73|30.5|26.24|22.17|21.26|20.31|19.14|28|25.73|34.7|43.92|36.75|29.26|29.56|32|43.06|
2025-07-04 08:24:17|new_0222_0169|NG|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5384|4.5746|3.3631|4.9724|7.3681|8.7513|6.8347|6.5997|8.6609|11.0386|11.4093|15.5499|14.6458|14.8899|13.5158|12.3947|18.2983|10.2792|7.9286|5.8312|0.5063|2.5856|3.8784|3.119|4.9362|5.4786|6.5635|6.7172|13.1813|13.2445|10.1346|9.4023|9.348|7.7659|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|6.75|5.83|4.5|5.61|5.59|5.52|4.29|3.91|2.33|3.58|4.25|3.65|3|3.58||
2025-07-04 08:24:22|new_0222_0170|CCCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.09|35.88|32.9|37.1|44.68|32.97|25|7.15|8.84|5.42|3.33|2.75|1.81|5.13|8.05|4.62|5.89|3.79|1.75|1.54|
2025-07-04 08:24:25|new_0222_0171|BRP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:26|new_0222_0172|RVLV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3|22.84|18.99|8.41|14.86|16.56|30.1|42.72|70.09|65.33|56.81|58.42|26.92|23.86|22.18|26.33|16.13|12.85|17.59|20.55|15.33|24.99|33.58|22.27|20.33|
2025-07-04 08:24:28|new_0222_0173|SANA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.65|33.47|19.66|21.55|15.39|8.15|6.25|6.25|3.3|3.27|6.26|3.97|4.27|10|5.4|4.28|1.61|1.71|2.97|
2025-07-04 08:24:31|new_0222_0174|OPRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500.0005|400.0004|475.0005|775.0008|1435.0014|1150.0012|1500.0015|1710.0017|1350.0014|1350.0014|246.0002|25.5|12|12.54|12.54|12.84|12|11.25|1.53|5.61|4.5|5.85|4.44|3.27|2.25|3.15|3.21|2.97|2.76|3.06|4.44|3.15|4.2|4.8|4.35|4.86|5.34|4.74|3.6|3|3.93|3.0597|3|3.66|3.15|3.24|3.3|2.46|2.31|2.76|3.6|4.5|4.62|10.36|18.05|9.45|12.72|15.05|14.58|10.65|7.57|13.16|21.13|33.1|46.38|54.57|73.68|58.84|40.94|27.87|14.39|17.07|14.06|14.75|7.54|14.03|12.15|10.73|7.75|4.91|8.64|12.88|
2025-07-04 08:24:34|new_0222_0175|CERE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:36|new_0222_0176|PRCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.66|10.15|10.82|14.51|16.78|19.11|17.61|16.81|7.96|2.59|2.03|1.57|1.32|1.22|0.772|3.165|3.71|1.39|1.515|4.92|7.96|10.91|
2025-07-04 08:24:38|new_0222_0177|MEG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|23.91|31.95|46.89|51.27|63.66|72.09|52.18|33.19|34.97|42.57|33.93|41.66|29.12|32.41|38.37|46.02|27.29|17.45|14.41|21.74|
2025-07-04 08:24:40|new_0222_0178|EB|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|15.05|10.51|6.18|5.52|8.51|9.08|9.75|8.24|5.57|4.73|2.81|3.37|2.18|2.59|
2025-07-04 08:24:43|new_0222_0179|BALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|30.38|22.71|25.65|13.15|22.29|25.61|45.65|73.63|54.75|50.14|37.6|30.89|20.33|19.86|18.98|18.02|15.34|13.33|14.36|13.71|11.78|17.23|17.85|11.9|10|
2025-07-04 08:24:45|new_0222_0180|SUMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:46|new_0222_0181|SHYF|price|0|||||||||||||||||||||||||||||0.8948|0.9916|0.8237|0.7526|1.116|2.477|5.1951|5.5348|7.2089|6.7022|4.7348|7.1407|7.7956|9.9822|9.1867|7.4356|8|5.6667|7.1111|5.9467|4.7244|3.8889|4.7778|4.8889|3.3911|3.3333|3.28|3|3.0578|3.4444|3.28|2.7511|3.5022|3.1689|2.1956|2.5556|2.6133|2.5556|2.2489|1.9467|1.8356|1.8622|1.3911|0.7511|1.3911|1.7556|1.7333|2.8444|3.4667|6.8089|5.0222|5.0578|3.8933|3.6711|4.0667|4.4889|4.6889|5.4444|6.2444|5.3022|4.4667|4.7911|4.7556|4.5733|5.1111|6.8356|8.3689|10.12|15.4733|17.02|16.83|7.64|8.46|7.47|3.18|4.73|4.02|11.33|5.14|5.63|5.6|4.2|4.64|6.09|6.86|5.4|4.13|4.81|5.29|5.24|5|4.92|5.31|6.12|6.07|6.7|5.14|4.54|4.67|5.26|4.85|4.58|4.13|3.11|3.95|6.26|9.58|9.25|8|8.85|11.05|15.75|17.2|15.1|14.75|7.23|8.83|10.96|13.72|18.08|12.91|16.84|18.88|28.38|37.2|37.41|38.01|49.13|36.11|18.59|20.43|24.86|22.75|22.06|14.97|12.22|12.42|11.86|12.55|11.74|8.09|12.54|
2025-07-04 08:24:53|new_0222_0182|BNGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4777.7044|2939.9412|2615.9477|1499.97|419.9916|743.9851|272.9945|305.9939|358.7328|797.984|4631.9074|4523.9095|3275.9345|1844.9631|1559.9688|851.983|1085.9783|851.983|635.9873|353.5129|175.7965|125.9975|65.3987|44.0691|27.7914|12.5997|2.79|3.25|
2025-07-04 08:24:55|new_0222_0183|XPEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.82|1.905|1.86|2.08|1.89|1.89|1.73|0.445|0.19|0.085|0.005|0.045|0.1|0.055|0.023|0.027|0.04|0.0225|0.055|0.03|0.06|0.07|0.09|0.09|0.24|0.23|0.32|0.36|1.2|1.37|1.5|1.645|3.15|3.02|3.492|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|59.71|46.4|63.53|58.55|65.29|82.37|76.27|56.22|49.67|34.86|44|40.58|31.83|36.38|
2025-07-04 08:25:00|new_0222_0184|HYFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||504.3|531.3|590|385.8|276.9|168.1|37.9|20.1|15.1|16.8|7.3|12.5|9.15|10.4|7.1|6.744|6.192|2.02|3.951|
2025-07-04 08:25:02|new_0222_0185|EPAC|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|5|3.7|3.6|5.175|7.23|9.065|9.9625|9.5|10.77|8.5|10.3825|13.02|15.525|20.55|17.115|18|23.51|25.765|22.5|20.825|26.37|27.36|29|22.325|26.21|26.54|26.985|29.76|29.71|28.76|35.24|31.31|17.63|14.79|12.01|14.29|16.5|17.23|19.53|20.3|23.65|29.71|24.45|20.08|20.67|28.17|25.63|27.92|27.65|30.77|34.33|36.22|39.09|34.76|35.45|34.07|31.28|25.65|24.21|23.17|24.98|22.55|26.6|24.31|26.4|26.55|25.65|23.65|25.55|22.7|24.95|29.3|24.94|24.46|22.98|22.21|24.11|21.37|18.33|20.52|23.11|22.47|26.71|25.16|22.78|17.53|20.24|19.75|24.97|26.93|25.54|26.97|27.85|33.59|38.31|41.24|49.22|46.98|43.77||
2025-07-04 08:25:09|new_0222_0186|ONTO|price|0||||||||||||||||||||||||||||||||||||1.63|1.06|0.94|0.94|0.88|0.88|1.19|1|0.88|1.25|0.62|0.69|0.56|1.69|5.69|9|7.38|5.63|6|4.88|4.75|6.38|7|12.5|8.19|9.75|9.19|7|7.81|5.63|7.88|9|20.13|48.75|41.19|53.44|13.81|15.75|27.48|17.71|19.4|18.44|15.88|2.66|4.19|3.9|6.97|12.12|14.71|15.31|11.39|11.4|16.12|11.77|12.49|11.7|11|13.85|9.93|9.25|7.91|6.7|6.86|8.97|9.86|7.15|5.82|2.11|1.14|1.2|2.71|6.57|11.33|9.48|10.09|15.05|12.83|18.09|18.99|14.5|18.42|18.51|15.36|13.81|14.42|14.43|14.67|16.12|19.05|17.97|18.25|15.1|16.82|16.82|16.12|12.14|15.14|15.84|20.79|22.34|25.06|30.46|25.29|28.8|24.92|26.9|35.41|37.52|27.33|30.88|34.71|32.62|36.54|29.67|34.04|29.78|47.55|65.71|73.04|72.25|101.23|86.89|69.74|64.05|68.09|87.88|116.47|127.52|152.9|181.08|219.56|207.56|166.67|121.34|100.93|
2025-07-04 08:25:15|new_0222_0187|CSTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|19.92|33.99|28.27|37.69|50.53|66.83|62.18|74.7|65.88|41.2|45.82|22.98|23.78|21.56|22.2|13.4|16.39|22.13|21.28|21.16|27.86|26.83|19.94|19.16|
2025-07-04 08:25:18|new_0222_0188|GDYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.66|9.87|10.03|10.11|10.9|7|7.11|7.73|12.36|15.93|15.03|28.83|42.08|14.26|17.55|18.13|10.99|10.85|9.03|11.77|14.13|12.24|10.22|14.05|22.7|15.81|11.82|
2025-07-04 08:25:20|new_0222_0189|MORF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:22|new_0222_0190|ARKO|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|10.06|8.65|9.67|8.29|9.18|8.61|8.24|7.79|7.06|8.19|5.5|6.3|7.1|6.53|4.06|4.79|
2025-07-04 08:25:24|new_0222_0191|STEM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194|446.2|531.6|720.2|471.8|374.4|223.2|140.2|264.4|166.8|111.8|106.4|81.2|80.6|43.8|23|6.584|11.892|7.8|6.17|
2025-07-04 08:25:26|new_0222_0192|OEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.99|16.96|18.12|18.46|13.99|12.45|13.73|14.79|18.83|20.45|19.8|19.05|22|25.15|26.2|31.05|32.1|24.71|18.99|20|15.78|19.3|7.46|10.59|12.64|16.37|19.55|18.88|18.38|18.21|16.23|15.18|13.81|17.71|25.51|21.05|21.02|28.21|23.53|22.01|17.79|15.67|12.94|10.43|
2025-07-04 08:25:29|new_0222_0193|GRWG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.35|1.9|1.84|1.76|4.011|4.28|3.845|4.31|2.15|3.015|3.04|4.62|4.1|3.81|6.84|16.02|38.51|44.34|49.09|25.77|13.09|10.33|3.72|3.53|4.06|3.23|3.3|2.89|2.56|3.05|2.21|2.09|1.54|1.11|1.03|
2025-07-04 08:25:32|new_0222_0194|BLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:33|new_0222_0195|INBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|14.17|15.66|15.4|13.99|14.27|
2025-07-04 08:25:35|new_0222_0196|RSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|9.82|11.95|24.28|16.34|12.26|18.77|16.5|7.62|4.85|4.09|3.28|3.03|3.08|4.93|4.75|6.46|9.5|10.72|13.74|10.83|14.47|
2025-07-04 08:25:38|new_0222_0197|ROAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|13.17|12.1|8.35|12.09|14.37|15.25|16.98|15.07|17.76|18.64|27.86|30.02|30.91|34.2|29.94|26.28|20.42|25.87|26.74|26.8|33.85|36.44|44.28|57.4|55.22|69.58|89.86|71.33|106|
2025-07-04 08:25:41|new_0222_0198|SWBI|price|0.96563573883162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0384|0.9601|0.7681|1.0983|0.8641|1.2481|1.1751|0.7197|0.4078|0.672|0.6759|0.576|0.6144|1.5361|1.7512|1.2673|1.1674|1.2058|1.0369|1.3518|1.7281|1.2903|1.2366|1.129|1.1367|1.851|2.1813|4.5853|3.9171|4.6467|4.9079|6.3134|10.5223|10.0538|10.5377|14.4394|9.2858|3.8556|5.7604|3.4486|1.7665|4.6237|5.5069|4.6544|3.2796|2.9109|3.4332|2.957|2.8802|2.7266|2.765|2.5807|2.2658|5.9524|6.3364|7.7573|7.3656|6.9125|6.7435|9.0938|8.2873|11.2289|11.7896|9.4855|7.8034|9.7773|11.4171|12.4578|13.7174|20.4456|16.7666|22.6192|20.2997|15.2151|17.0124|15.8757|11.0062|7.9263|8.4486|7.2735|10.507|7.1736|7.5653|7.404|5.4378|6.3748|7.2696|18.3488|16.59|17.45|17.4|23.45|21.5|15.13|13.73|14.55|11.29|12.31|12.02|12.73|14.73|17.36|16.97|16.55|12.955|9.32|9.53|8.9|
2025-07-04 08:25:47|new_0222_0199|TLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|29.53|37.92|34.01|28.42|15.47|9.95|8.11|9.82|4.85|2.55|2.6|2.26|3.65|3.98|3.49|3.45|3.42|2.7|2.54|
2025-07-04 08:25:51|new_0222_0200|REAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9|19.35|18.32|7.31|12.79|15.21|20.01|21.41|20.6|13.58|11.11|8.16|2.97|1.54|1.16|1.15|1.65|2.12|2.1|3.84|3.17|3.25|10.86|5.62|4.86|
2025-07-04 08:25:53|new_0222_0201|MMAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:55|new_0222_0202|LUNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|69.02|49|43.5|35.98|32.64|24.31|15.14|16.45|7.57|10.46|12.89|9.88|13.07|9.11|6.17|8.29|6.7|6.82|2.59|
2025-07-04 08:25:57|new_0222_0203|IHRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.7|14.62|16.01|6.95|8.35|8.78|12.785|18.09|27.93|25.02|21.18|19.62|8.28|7.79|6.37|3.81|3.56|3.34|2.45|2.14|1.03|1.55|1.98|1.83|1.74|
2025-07-04 08:26:00|new_0222_0204|ALXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|39.07|86.2|67.76|55.14|73.86|22.36|18.62|8.06|9.48|10.74|4.87|7.22|4.76|14.87|11.41|5.835|1.97|1.62|0.6551|0.4058|
2025-07-04 08:26:03|new_0222_0205|DNMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||386|392|401.4|986|1510|1002|650.4|328|242|204.4|125.2|64.4|118|98.4|71.6|40.4|45.2|29.6|17.136|4.72|0.35|0.35|
2025-07-04 08:26:05|new_0222_0206|CHX|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|24.61|21.13|18.05|28.59|26.65|28.84|36.7|30.31|35.45|33.11|30.3|26.64|29.87|24.66|
2025-07-04 08:26:08|new_0222_0207|NRIX|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|23.71|39.24|37.39|24.47|32.19|28.82|15.91|10.09|15.41|11.71|9.43|9.8|8.59|6.13|11.91|15.11|25.2|22.11|15.45|9.77||
2025-07-04 08:26:10|new_0222_0208|HRMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|33.9|36.47|33.04|28.23|37.41|43.35|49.86|50.48|43.92|55.33|30.8|34.89|33.75|32.3|33.31|30.08|37.82|34.41|32.99|32.06|
2025-07-04 08:26:13|new_0222_0209|CCSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.63|58.19|60.28|44.87|50.54|52.01|32.24|30.39|23.81|25.84|15.07|16.46|22.56|23.86|24.1|23|
2025-07-04 08:26:15|new_0222_0210|UTZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|9.65|9.93|10.1|10.21|10.28|10.2298|13.7|17.77|22.47|24.75|22.2|17.36|16.14|15|13.8|15.03|16.2|17.02|16.6|14.3|16.04|18.31|16.78|17.89|15.57|14.09|12.83|
2025-07-04 08:26:18|new_0222_0211|MNMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6398|65.8677|100.3195|62.5197|43.4038|34.4398|17.9999|12.4679|11.0639|7.188|7.032|7.056|6.948|0.012|4.95|5.58|9|45.8998|34.1998|53.9997|35.3998|23.5499|17.6999|10.1999|6.12|2.27|2.86|3.27|3.52|3.79|9.5|7.25|5.85|6.84|6.19|7.145|
2025-07-04 08:26:21|new_0222_0212|GSKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:22|new_0222_0213|GBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.84|30.92|30.86|28.46|26.9|24.29|7.2|7.19|6.62|5.45|3.66|4.87|5.01|3.77|1.83|3.7|2.85|2.43|1.07|0.4278|0.3004|
2025-07-04 08:26:25|new_0222_0214|TTCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:26|new_0222_0215|DM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:27|new_0222_0216|RPAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.73|9.82|10.21|10.42|13.55|14.86|15.26|26.8|23.76|26.85|23.05|24.37|23.9|18.55|15.35|13.1|7.2|7.73|5.9|7.52|7.42|8.51|11.05|10.63|8.14|7.74|5.48|4.78|
2025-07-04 08:26:30|new_0222_0217|CNR|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|36.83|54.88|63.41|71.63|56.97|64.82|100.21|103.17|82.97|96.37|104.33|105.96|76.25|68.13|
2025-07-04 08:26:33|new_0222_0218|AFMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:34|new_0222_0219|SNCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.28|37.01|33.42|26.96|25.96|18.32|14.81|15.11|19.78|21.31|14.86|16.03|15.06|12.13|11.31|14.94|12.87|11.49|
2025-07-04 08:26:36|new_0222_0220|EBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.02|16.57|19.29|20.43|20.04|20.52|22.2|18.74|19.97|16.85|12.22|12.02|12.59|14.59|13.72|13.52|16.11|17.24|16.32|14.89|
2025-07-04 08:26:38|new_0222_0221|PAYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:39|new_0222_0222|CTLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|7|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|7.2|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|6.89|5.28|3.73|4.05|5.4|7.64|6.22|7.26|6.46|6.74|7.42|9.58|7.57|10.99|
2025-07-04 08:26:43|new_0222_0223|HNGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:44|new_0222_0224|TMDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.86|23.2|19.12|11.99|17.92|13.8|18.83|40.78|32.9|30.39|19.72|25.73|31.29|40.08|58.76|74.69|81.6|56.91|80.54|74.12|147.82|156|62.35|70.79|132.64|
2025-07-04 08:26:47|new_0222_0225|ALVR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:48|new_0222_0226|BRBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.47|22.99|17.16|19.94|20.6|23.59|23.88|31.26|31.06|27.64|22.22|24.82|21.11|26.21|33.45|36.09|40.14|56.18|58.8|58|61.11|76.04|73.98|58.54|
2025-07-04 08:26:50|new_0222_0227|CRSR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.78|35.52|33.26|33.26|26.64|21.62|22.22|13.7|12.07|13.4|16.97|17.25|14.37|14.34|12.29|11.32|6.48|6.61|10.04|9.39|
2025-07-04 08:26:52|new_0222_0228|ACEL|price|0.012987012987013||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.735|9.78|9.85|10.13|10|10.22|10.31|10.32|10.28|7.56|9.18|8.76|10.01|10.72|13|11.16|12.05|13.06|11.77|11.35|9.35|8.85|8.37|11.36|9.98|11.77|11.5|10.9|11.2|9.97|11.11|12.12|
2025-07-04 08:26:54|new_0222_0229|PAE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:55|new_0222_0230|AORT|price|0||||||||||||||||||||||||||||||||||||||||3.1667|2.6667|2.8334|2.6667|2.0834|2|1.6667|2.7083|2.167|2.5|3.75|6|5.167|7.167|12.3333|8.5|8.333|5.583|7.959|9.959|9.083|11.3333|10.5|10.5|7.92|7.33|8.17|8.33|7.83|12|15.33|23.13|30.25|25.93|40.91|37.61|30|20.9|16.06|2.61|6.83|6.85|10.35|6.16|5.78|5.95|5.2786|7.26|7.07|6.19|7.76|6.95|3.34|4.4|5.4|6.45|7.65|8.41|13.01|9.45|7.95|9.4|11.44|13.12|9.71|5.18|5.54|7.97|6.42|6.47|5.39|6.07|5.42|6.1|5.6|4.49|4.8|5.27|5.23|6.72|6.23|6.01|6.26|7|11.09|9.96|8.95|9.87|11.33|10.37|11.28|9.73|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|21.38|18.88|13.84|12.12|13.1|17.19|15.16|17.88|21.16|25.65|26.62|28.59|24.58|31.1|
2025-07-04 08:27:02|new_0222_0231|GNOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:03|new_0222_0232|MODV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.8|16.35|17.8|18.94|18.17|21.4|23|23.55|30.73|28.65|32.6|26.3|26.77|24.94|23.59|27.64|30.11|28.26|30|22.85|9.8|1.48|5.14|10.4|11.66|16.56|15.19|15.75|15.89|16.58|14.94|12.09|9.96|13.84|15.9|13.75|13.05|16.25|18.67|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|146.6|169.82|181.62|151.1|113.84|85.92|104.32|89.84|86.11|45.21|35.04|44.6|29.06|25.45|13.46|11.39|2.62|3.21|
2025-07-04 08:27:08|new_0222_0233|RAPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104|229.36|170.16|232.16|219.36|159.36|174.72|266|271.2|291.44|182.24|144.16|191.52|135.76|142.96|161.92|136|199.04|71.44|23.12|15.68|13.52|9.76|8.22|
2025-07-04 08:27:10|new_0222_0234|KROS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.97|39|38.57|70.54|59.22|43.97|39.56|58.69|55.09|26.03|35.33|44.51|41.56|40.42|32.04|40.45|64.66|45.07|56.45|16.42|10.79|13.71|
2025-07-04 08:27:13|new_0222_0235|PLBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|10.1|10.57|17.4|39.27|24.89|26.65|14.7|6.96|4.01|2.65|1.93|1.64|0.8169|1|0.92|0.8|0.7201|1.46|1.1|1.54|
2025-07-04 08:27:15|new_0222_0236|PNTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|33.07|14.16|22.6|37.36|61.1|45.8|40.9|29.64|21.88|18.33|12.97|11.81|9.99|14.07|12.28|11.48|14.37|19.84|22.71|34.39|26.63|24.61|29.09|
2025-07-04 08:27:17|new_0222_0237|DMTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:18|new_0222_0238|TSAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|31.17|17.1|12.16|7.79|7.29|6.5|9.185|13.79|10.09|9.31|7.91|13.4|16.37|19.08|25.93|
2025-07-04 08:27:21|new_0222_0239|NOTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.38|7.63|8.69|7|5.38|3.94|3.63|3.94|3.06|2.56|3.38|3|2.69|2.31|3.03|8.95|5.84|7.01|6.9|5.15|3.09|2.73|2.98|2.8|4.3|3.75|4.58|4.01|5.49|5|10.05|5.91|5.43|5.62|6.3|7.31|5.26|5.5|6.7|7.23|6.96|8.67|5.82|5.1|4.6|1.37|1.31|0.86|1.03|1.04|1.29|0.93|0.9999|2.519|2.29|1.975|1.19|1.25|1.29|0.9|1.3|1.36|1.6375|1.43|1.35|2.709|2.51|2.53|2.31|2.1797|2.03|2.01|1.69|1.52|1.1675|1.17|1.15|0.77|1.39|1.66|1.76|2.45|1.6|1.65|1.61|1.27|2.07|2|3.59|4.95|3.26|5.015|4.78|12.3|20|26.68|29.24|42.07|26.18|9.6|16.85|4.94|4.33|4.77|3.08|3.67|10.94|1.66|1.7|4.14|2.21|1.82|
2025-07-04 08:27:26|new_0222_0240|PMVP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.51|61.51|33.07|32.17|29.8|23.05|21.96|13.68|12.06|8.17|4.86|5.8|6.17|3.26|1.65|1.66|1.5|1.5|1.11|1.07|
2025-07-04 08:27:29|new_0222_0241|SEER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.14|50.02|32.78|33.69|21.69|15.03|8.63|8.4|5.03|3.73|4.32|2.19|1.94|1.9|1.7|1.74|2.31|1.81|1.97|
2025-07-04 08:27:31|new_0222_0242|NOVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:32|new_0222_0243|OVV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5328|33.2318|34.6767|41.3124|40.3625|39.3992|41.6869|42.9044|50.8377|47.2256|51.7475|56.8045|56.1824|60.6976|74.2766|91.2404|108.6857|143.3089|117.7295|123.4019|136.7|123.6962|124.2849|127.79|163.5102|170.8416|185.0761|192.568|250.7103|190.1599|123.4822|117.9436|132.3654|155.9916|164|154.85|153.45|141.4|143.8|172.3|149|114.2|93.45|103.55|93.15|112.85|98.6|97.05|86|88.85|89.9|101.5|119.55|111.45|68.5|55.5|55.05|34.75|25.1|30.45|38.6|45.55|60.7|52.9|42.3|53.45|65.55|55.9|63.9|62.4|28.95|37.55|25.2|25.15|23.3|2.45|9.37|9.18|14.04|23.71|31.41|28.05|33.81|50.42|48.67|49.13|52.56|35.86|36.11|47.12|45.23|51.03|46.67|39.93|38.76|40.75|38.67|
2025-07-04 08:27:37|new_0222_0244|BTRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:38|new_0222_0245|AMTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:39|new_0222_0246|ULCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|16.47|16.72|14.17|11.63|9.42|10.07|10.22|8.98|9.57|4.66|5.5|7.96|4.79|4.55|7.11|5.34|3.77|
2025-07-04 08:27:41|new_0222_0247|AVNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||17.083|15.833|16.75|17.3333|17.583|18.6667|23.167|20.875|22.75|21.875|21.25|28.625|26.563|25.25|24.438|18.313|11.25|12.313|12.813|16.438|11.375|10.938|11.313|9|7.313|5.875|9.1|10.41|7.8|9.8|12.2|11.25|8.59|3.92|3.9|4.45|3.93|6.39|6.65|7.44|7.52|9.06|8.88|6.62|6.06|6.43|9.32|8.78|8.33|7.5|6.1|7.19|7.47|6.58|6.37|6.97|6.45|3.15|2.31|2.71|6.67|7.47|10.24|8.42|12.09|12.49|14.21|15.47|10.71|11.55|14.4|13.68|16.57|20.42|24.41|24.78|30.71|35.35|36.66|42.14|35.58|37.91|37.35|39.17|29.34|31.76|30.25|35.24|33.81|32.04|34.09|38.74|40.03|43.5|42.52|43.22|43.72|28.6|29.31|31.39|32.65|36.79|18.97|26.23|26.46|40.28|47.27|49.16|46.35|55.95|48|40.08|30.3|33.76|41.16|40.9|35.32|41.57|43.4|43.65|50.32|40.86|37.16|32.31|
2025-07-04 08:27:47|new_0222_0248|AGTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:48|new_0222_0249|RXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|19.29|20.15|23.78|19.86|13.99|14.05|11.63|7.36|4.26|2.57|1.75|2.09|2.15|1.89|1.58|3|2.47|2.21|1.65|1.26|
2025-07-04 08:27:50|new_0222_0250|IMXI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.8|9.8|9.89|9.93|9.98|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|21|20.15|23.48|22.96|25.15|24.39|16.9|22.14|22.82|20.37|18.64|20.64|12.95|10.29|
2025-07-04 08:27:53|new_0222_0251|PRVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|49.25|24.4|26.3|26.96|29.21|34.13|23.18|27.47|25.96|22.13|24.22|19.55|16.68|18.14|19.55|22.75|22.01|
2025-07-04 08:27:55|new_0222_0252|ALHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|24.25|16.68|14.04|11.19|10.98|12.08|11.07|6.19|5.72|6.81|8.71|4.79|7.85|11.47|10.82|18.3|14.08|
2025-07-04 08:27:57|new_0222_0253|NUVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.105|10.53|10.28|9.22|9.71|8.14|5.26|3.55|2.17|1.69|1.61|1.75|1.4|1.5|2.88|3.04|2.66|2.66|1.94|2.05|
2025-07-04 08:28:00|new_0222_0254|POWW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175|153.125|162.5|142.2|81.25|68.75|56.25|42.2|43.75|19.525|37.5|25|17.1875|5.4688|3.125|2.25|0.75|0.175|0.5|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|0.15|0.5|0.375|0.625|1.5|1.25|0.625|0.5|0.625|0.25|0.225|0.5|0.65|1.125|2.375|2|1.375|1.095|0.3075|0.315|0.5|0.4|0.425|0.325|1.25|1|0.55|0.6025|0.6025|0.75|3.25|1.0275|0.8|0.8|0.75|1.25|1.275|1.275|1.275|3.25|2.99|2.5|3.04|4.49|6.05|3.47|3|3.26|2.1|1.63|1.16|1.25|2.4|2.39|3.47|6.66|8.79|6.2|5.49|4.91|4.1|3.22|1.63|1.7|2.23|2.07|2.32|2.59|1.74|1.52|0.9778|1.4|1.33|
2025-07-04 08:28:05|new_0222_0255|FA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|20.5|18.46|20.48|12.47|12.64|13|13.96|14.63|13.86|16.47|16.05|15.57|19.73|18.65|13.93|16.8|
2025-07-04 08:28:07|new_0222_0256|CRIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2056|1900|1000|388|480|495|549|260|124|58|101|74|338|439|455|524|489|446|554|346|400|459|363|236|137|139|121|162|123|100|103|136|149|115|82|138|137|235|298|303|157|136|200|328|340|330|409|491|482|417|358|327|339|429|256|286|171|141|115|254|316|184|287|151|154|250|341|288|193|160|76.87|67.32|46|34.6|15.2|39.8|32.6|47.6|30.8|14.14|27.2|20.8|151.6|228|150.4|158.8|97.6|49.8|19.546|14.006|9.72|11.202|16.66|8.61|12.13|10.87|7.96|5.38|3.08|2.32|2.32|
2025-07-04 08:28:12|new_0222_0257|VBIV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:13|new_0222_0258|POLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:14|new_0222_0259|FLYW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|36.74|43.64|36.66|31.46|18.31|22.38|22.32|27.34|30.45|31.48|23.24|24.72|16.55|16.47|20.25|9.6|11.41|
2025-07-04 08:28:16|new_0222_0260|GATO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:17|new_0222_0261|PHAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|33|24.65|33.62|35.79|34.2|36.31|34|31.81|19.19|14.1|8.2|9.85|10.2|6.85|12.4|10.31|9.26|11.05|10.4|17.52|8.18|6.6|9.74|
2025-07-04 08:28:19|new_0222_0262|DTIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480.0048|384.9038|281.7028|421.5042|185.7019|249.9025|191.1019|254.4025|291.6029|361.5036|353.1035|237.3024|99.301|47.1005|37.8004|29.7933|23.0192|16.3502|11.1001|10.8331|12.98|9.42|9.05|3.81|5.09|4.57|
2025-07-04 08:28:22|new_0222_0263|VLDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:23|new_0222_0264|ONEW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|6.6|22.93|20.49|27.77|39.96|42.03|41|60.97|35.39|33.79|32.1|29.11|26|35.15|24.79|34.72|26.91|27.17|24.15|17.74|16.58|13.86|
2025-07-04 08:28:25|new_0222_0265|EOSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|10.01|23.15|18.31|17.8|13.93|8.07|4.1|1.39|1.65|1.13|1.95|4.54|2.205|1.13|1.03|1.36|2.62|5.17|3.94|4.37|
2025-07-04 08:28:27|new_0222_0266|BCAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.79|60.73|41.11|29.44|19.28|4.7|2.97|7.89|7.8|2.35|3.05|1.82|3.18|3.46|1.47|1.63|0.638|0.3733|0.395|
2025-07-04 08:28:30|new_0222_0267|PCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.95|16.82|29.29|25.57|13.28|9.56|8.61|7.53|8.73|6.34|6.33|9.24|5.66|4.11|6.07|5.83|10.17|10.25|7.79|13.8|
2025-07-04 08:28:32|new_0222_0268|GCMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|9.9|10|10.14|10.25|10.29|10.85|10.4|13.84|12.19|9.88|11.42|10.18|9.98|6.85|7.73|7.61|7.81|7.41|7.74|9.18|9.29|9.62|11.45|12.22|13.34|11.51|
2025-07-04 08:28:35|new_0222_0269|STOK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|24.92|28.32|22.9|23.83|34.33|59.18|37.05|33.01|26|22.5|23.33|12.96|12.99|8.19|8.03|11.02|3.9|5.26|6.3|13.95|12.86|11.03|7.74|11.51|
2025-07-04 08:28:38|new_0222_0270|RMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:39|new_0222_0271|VERV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.39|47.93|40.01|25.23|15.67|34.28|17.85|14.35|18.79|12.63|14.67|13.19|4.76|4.98|6.02|5.22|11.17|
2025-07-04 08:28:41|new_0222_0272|PRG|price|0|||||||||||||||||||||||||||||||||||||||0.8456|0.8711|1.0564|1.017|1.2939|1.2279|1.3206|1.2939|1.2939|1.2684|1.4526|1.5847|1.8754|1.9042|2.1949|2.6709|2.7519|2.5155|2.4345|2.8349|3.7082|4.1086|5.1651|4.2599|3.1949|3.2226|3.3291|4.7391|3.6741|3.7806|3.2077|2.6752|2.7434|2.9947|3.4292|3.6209|3.3014|3.4718|4.8669|5.1012|4.8989|4.6603|4.3408|5.4952|6.6933|6.4313|7.9521|10.5879|10.4282|11.9809|9.5847|11.9282|10.1358|10.1023|13.0208|12.8819|11.0128|13.7924|12.671|13.9937|10.687|9.2205|10.3227|10.7013|12.9729|12.7573|12.7764|14.2908|12.6518|13.2892|15.9777|12.2708|13.2629|14.6574|18.2301|20.3148|18.1511|19.179|18.6183|20.3508|19.9913|20.3292|20.6167|20.1351|19.9123|21.1343|21.7381|25.62|17.4825|21.9754|20.3508|26.0297|25.9578|16.0951|18.0432|15.7357|18.2733|22.9961|21.3787|27.9634|31.3636|28.6463|33.4986|31.2342|39.1488|30.2278|37.8117|44.1448|46.1936|41.0537|16.3755|32.636|40.7231|53.87|43.29|48.13|42.01|45.11|28.77|16.5|14.98|16.89|23.79|32.12|33.21|30.91|34.44|34.68|48.49|42.26|26.6|29.35|
2025-07-04 08:28:47|new_0222_0273|STTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|52.41|31.67|28.01|20.38|8.61|4.52|4.06|2.7|2.41|3.04|2.96|1.54|6.71|8.98|3.75|3.87|1.24|1.055|1.035|
2025-07-04 08:28:49|new_0222_0274|VEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:50|new_0222_0275|MASS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.95|44.86|39.75|32.01|24.78|20.68|19.51|15.19|7.05|7.87|6.735|6.48|10.09|6.95|5.15|3.63|2.03|4.04|6.62|
2025-07-04 08:28:52|new_0222_0276|ATLC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|19|18.56|38.5|36.19|30|56.09|18.13|7.53|11.05|7.29|11.76|5.72|6.82|5.3|7.07|6.28|12.06|17.5|21.28|21.14|17.3|18.62|27.34|26.62|34.28|44.42|38.46|36.81|38.44|30.21|39.81|31.22|35.02|21.71|9.98|8.87|6|3.92|5.53|2.45|2.3|4.71|3.33|5.16|3.96|4.82|6.98|6.53|2.32|2.79|3.7|5.81|3.62|3.72|3.35|3.681|3.58|3.69|3.55|2.4468|2.8|1.8|2.355|2.1668|3.53|3.72|3.2|3|2.91|3.01|2.8392|2.65|2.66|2.35|2.4|2.04|2.07|2.96|3.64|3.4|4.05|8.35|9.01|9.92|10.34|11.9|24.63|30.33|39.7|53.06|71.32|51.79|35.17|26.23|26.2|27.13|42.01|30.31|38.67|29.59|28.18|35.08|55.78|51.15|54.75|
2025-07-04 08:28:58|new_0222_0277|APPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:59|new_0222_0278|ORGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|9.88|9.7901|10|9.92|10|10.05|10.1403|10.15|8.36|7.34|6.58|4.81|3.23|3.84|3.88|7.15|18.17|16.6|14.87|9.27|7.83|4.74|3.22|2.49|2.13|3.36|2.65|4.21|2.76|2.64|2.89|3.19|4.5|3.46|
2025-07-04 08:29:02|new_0222_0279|AKRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|19.16|22.55|16.96|25.22|32.15|25.63|28.4|25.61|23.06|21.19|15.25|9.57|28.89|49.61|40.3|45.43|46.86|24.25|24.45|23.4|28.24|28.25|43.29|55.04|
2025-07-04 08:29:04|new_0222_0280|VITL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.26|39.37|26.18|20.92|20.35|16.79|18.31|13.02|8.17|11.71|15.91|15.01|11.79|11.48|15.48|23.21|46.77|35.13|37.345|29.72|36.96|
2025-07-04 08:29:06|new_0222_0281|GIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||19.75|24.63|27.5|34.88|39.5|47.75|43.63|17.38|26.06|22.38|17.31|18.5|12.63|12.56|23.38|16.75|12.38|8.38|8.5|9.13|3.88|2.75|1.25|1.65|2.43|1.65|2.4|2.45|2.4|1.65|1.55|1.99|3.4|6.64|6.66|5.28|6.7|5.66|7.34|5.44|6.72|7.04|6.24|7.22|7.8|16.02|17.45|18.73|20.81|20.44|20.32|12.06|17.65|14.06|10.77|12.92|11.91|12.13|15.71|21.74|15.07|12.28|14.1|13.52|14.94|12.72|16.41|16.86|11.82|11.81|9.65|9.9|9.41|9.27|11.25|14.91|14.37|12.47|13.5|12.22|8.64|7.49|8.6|8.77|8.53|7.92|8.77|11.09|18.8|26.43|33.27|28.55|34.33|32.94|23.89|22.64|22.16|22.01|25.16|17.73|20.54|23.94|35.89|41.12|36.71|37.89|40.9|32.23|33.77|26.83|23.53|26.84|27.77|33.5|38.84|44.78|31.36|33.97|24.79|22.4|27.01|
2025-07-04 08:29:12|new_0222_0282|PGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1799|21.6001|20.8362|23.1184|23.615|17.7422|26.3937|43.3243|48.3321|31.4951|31.198|33.4561|25.1961|27.5434|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|2.14|1.44|2.1|1.27|0.8836|1.04|1.43|1.4|1.45|1.51|0.9465|0.9331|1.71|1.5|
2025-07-04 08:29:16|new_0222_0283|PAVM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.0739|181.0027|89.2085|64.6438|59.2137|71.6253|30.1731|21.0739|12.1324|17.4538|12.2836|14.2216|14.8681|12.6702|15.5145|25.599|27.2797|22.7546|27.2797|59.8602|81.9684|108.6016|34.2612|20.8153|12.4375|12.1543|5.3822|4.7099|4.4734|4.0726|3.5339|2.73|0.7667|1.17|0.648|0.75|0.6|
2025-07-04 08:29:19|new_0222_0284|IGMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|49.51|43|75.21|71.87|89.92|75.06|83.54|70.85|29.46|29.49|18.55|20.15|15.45|16.31|9.03|7.94|8.34|9.27|6.61|17|6.37|1.24|1.18|
2025-07-04 08:29:21|new_0222_0285|GOEV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4397.6|4466.6|4521.8|4531|4370||4393|4416|4452.8|4466.6|4508|4636.8|4701.2|4508|4512.6|4508|4558.6|4669|4682.8||4526.4|4577|4623|4673.6|4650.6|4945|5138.2|6348|5888|4517.2|3537.4|3836.4|2769.2|938.4|933.8|487.6|268.088|195.27|225.308|113.482|65|39.8|21.4|1.54|0.37|0.37|
2025-07-04 08:29:24|new_0222_0286|VTGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.0007|75.0007|1470.0147|1548.0155|1764.0176|1644.0164|510.0051|480.0048|432.0043|522.0052|360.0036|336.0034|240.0024|275.8828|390.0039|315.0032|255.0026|300.003|480.0048|240.0024|185.7019|239.4024|118.2012|129.0013|105.3011|55.2006|56.7006|46.8005|35.0974|27.3003|42.3004|42.0004|39.9004|38.4004|22.9502|34.2003|24.4832|14.6131|15.3302|19.9112|42.6004|64.2006|78.6008|82.2008|56.1006|35.4004|31.8003|4.56|3.159|4.176|1.94|5.24|5.29|4.05|3.32|3.1|2.55|2.7|2.09|
2025-07-04 08:29:27|new_0222_0287|RLMD|price|0.38987341772152|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|60|60.2|57.4|45|29.6|16.08|6.56|12.92|8.04|4.2|3.6|4.32|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|25.75|24.79|24.35|7.1|2.44|2.51|2.55|3.08|4.59|3.86|3.93|3.62|0.2967|0.2841|0.63|
2025-07-04 08:29:30|new_0222_0288|SWIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|31.94|16.76|24.35|14.3|7.65|3.97|3.19|2.82|3.29|2.55|2.75|3.72|3.1|6.6|6.96|6.89|6.42|
2025-07-04 08:29:33|new_0222_0289|RXRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|33.77|22.92|16.89|7.32|8.08|10.89|7.16|6.42|7.44|7.78|10.7|10.17|7.575|6.98|7.39|5.81|5.22|
2025-07-04 08:29:35|new_0222_0290|ADGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:36|new_0222_0291|PLRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.42|22.65|23.33|40.23|29.65|16.88|14.27|7.7|7.66|20.19|18.55|26.31|18.9|16.56|19.15|14.55|10.66|11.31|13.56|1.47|1.16|
2025-07-04 08:29:38|new_0222_0292|XMTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.39|55.6|51.73|35.29|33.7|58.3|29.53|14.29|22.14|16.41|37.01|16.88|12.62|18.74|42.66|26.81|33.43|
2025-07-04 08:29:40|new_0222_0293|MAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.86|39.42|34.55|43.78|18.58|15.83|16.28|10.01|8.49|9.21|14.5|9.31|8.33|11.8|20|13.05|18.19|11.14|9.35|10.86|
2025-07-04 08:29:43|new_0222_0294|LFST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.33|14.75|9.59|10.09|5.57|7.84|4.32|7.2|9.4|6.84|7.91|6.02|4.88|6.94|7.49|6.7|5.08|
2025-07-04 08:29:45|new_0222_0295|LAW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|48.31|35.6|34.41|18.55|10.81|5.89|6.3|8.57|6.74|7.7|7.78|5.8|5.8|5.01|4.14|4.18|
2025-07-04 08:29:47|new_0222_0296|BHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:48|new_0222_0297|ONTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|43.2|37.6|19.21|17.02|13.91|10.51|8.7|7.9|8.16|8.63|6.26|8.02|7.16|5.85|6.2|6.5|5.37|5.34|
2025-07-04 08:29:51|new_0222_0298|HGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:52|new_0222_0299|ALGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||369.5|715|568.5|509.625|379|301.25|52|31.75|27.5|22.4975|27.875|23.15|17.755|18.46|24.475|9.46|8.04|41.15|9.12|7.21|
2025-07-04 08:29:55|new_0222_0300|CFB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:56|new_0222_0301|OLMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|46.76|28.92|27.98|29.31|9.55|4.54|4.61|2.96|2.44|3.63|9.65|12.9|14.55|11.2|11.21|12.19|6.15|4.11|4.69|
2025-07-04 08:29:58|new_0222_0302|CLPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|43.6|81.6|62.4|60|44|54.4|53.6|55.2|36.4|48|36.208|41.52|41.6|24.8|15.196|12.16|7.84|6.8655|2.66|5.24|3.6|2.39|2.82|3.1|2.3875|1.39|1.6875|3.21|3.19|5.11|4.87|3.39|3.43|5.78|14.34|21.55|18.86|18.56|11.6|9.65|13.53|11.19|7.7|7.85|7.08|5.22|6.66|6.98|5.59|11.92|15.705|13.27|11.63|
2025-07-04 08:30:03|new_0222_0303|EBET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||699.3|618|1007.1|543.3|205.5|77.4|37.2|16.113|11.523|4.05|1.608|0.1825|0.175|0.0757|0.0502|0.001|0.0004|0.005|
2025-07-04 08:30:05|new_0222_0304|TCRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||674.9966|524.9974|749.9963|781.4961|748.4963|871.4956|775.4961|722.9964|499.4975|469.4977|413.9979|331.4983|253.4987|98.9995|94.4995|248.9988|370.4981|419.9979|763.4962|517.4974|571.4971|757.4962|922.4954|920.9954|716.9964|673.4966|824.9959|883.4956|833.9958|617.9969|257.9987|299.9985|478.4976|589.4971|751.4962|653.9967|401.998|640.4968|1716.7414|1820.9909|1369.4932|1220.9939|1100.9945|887.9956|821.9959|926.9954|992.995|866.9957|949.4953|638.9968|598.497|539.9973|482.9976|298.4985|577.4971|886.4956|632.9968|743.9963|371.9981|536.9973|385.4981|440.9978|505.4975|394.498|281.9986|197.999|104.1145|121.3344|311.9984|92.4895|89.9695|72.0296|19.8449|7.875|18.6|6.221|3.11|1.96|1.46|4.29|
2025-07-04 08:30:10|new_0222_0305|CWENa|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:11|new_0222_0306|CCRD|price|0||||||||||||||||||||||||||||||||||||||||||||2.44|2.06|2.06|2.31|2.13|1.63|1.75|2.44|2.13|2|2.5|2.81|3|3.13|4.94|5.88|4.88|4|3.13|2.31|1.69|2.25|3|2.38|4|9.38|4.25|4.13|3.38|3.9|4.55|3.2|3.05|3|2.85|1.66|1.65|1.4|1.55|1.62|1.7|2.25|1.85|1.98|2.02|2.32|2.01|2.83|2.14|2.29|2.02|2.38|3.2|4.3|3.75|3.4|3.35|3|3.1|2.1|1.03|0.9|0.72|1.31|0.94|1.2|1.25|1|1.29|1.7545|1.35|1.5|1.6|1.45|1.51|1.48|1.369|1.556|1.257|1.51|1.62|1.68|1.37|1.37|1.61|2.88|2.97|2.83|3.23|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|27.4|24.41|21.77|28.97|30.13|25.36|20|13.83|11.05|14.59|14.52|22.7|18.71|28.97|
2025-07-04 08:30:18|new_0222_0307|AVAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.53|12.45|7.88|7.12|3.95|2.46|1.58|0.6756|1.05|1.78|1.19|2.68|2.51|2.35|5.59|4.57|5.5|4.97|
2025-07-04 08:30:20|new_0222_0308|BYSI|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|2.39|1.43|0.9749|1.79|1.17|1.27|0.7465|0.9|3.12|2.36|2.08|1.63|1.5491|2.45|
2025-07-04 08:30:23|new_0222_0309|BYRN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|22.5|31|30.6|21|12.5|14|21.7|12.5|3.1|6.5|4.8|2.5|2.7|2.6|2.3|2.3|3.1|2.4|2.2|0.5|1.4|2.2|2.5|2.5|4.9|4|4.8|3.3|3.8|2.5|3.5|3.3|3.2|2.9|4|3.1|2.499|2.09|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|8.15|8.06|8.89|8.36|8.26|4.71|3.74|5.86|12.05|12.22|10.5|20.02|32.82|25.69||
2025-07-04 08:30:27|new_0222_0310|MARA|price|0.055183946488294||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.0002|160.1602|105.0401|104.0001|41.6|35.36|54.8|46.8|55.52|52.8|97.1872|98.72|111.04|95.36|46.56|29.2|32.8|29.92|48|37.12|10.4|10.2576|4.8|6.16|5.36|5.8|5.68|2.3404|2.54|2.98|2.16|1.39|0.3963|0.479|1.05|2.35|48.02|37.64|25.06|50.04|29.56|16.72|12.47|13.79|7.95|9.46|17.59|9.47|22.07|19.09|24.73|17.06|12.47|14.3|17.66|
2025-07-04 08:30:32|new_0222_0311|STXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.3|105.6|99|77.5|80.1|78.1|89|134.6|104.2|102.6|103.8|120.5|128.2|125|129.5|59.7|60.2|60.5|45.8|39.9|40|45|41|49.9|36.2|41.6|38.3|39|32.4|13.6|8.551|6.7|2.801|1.45|2.61|2.05|1.84|3.43|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|3.86|1.82|2.03|1.96|1.91|1.56|1.79|1.74|2.51|1.75|2.05|2.34|1.85|2.18|
2025-07-04 08:30:37|new_0222_0312|CMBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.38|8.74|5.6|7.36|17.92|24.95|43.74|49.98|37.4|25.8|24.26|15.22|16.26|21.03|17.57|15.11|7.03|6.27|4.41|2.89|1.86|0.8583|0.7|0.381|
2025-07-04 08:30:39|new_0222_0313|CTKB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|20.96|17.14|10.99|10.87|14.19|9.71|8.85|8.09|6.18|9.43|6.63|5.49|5.39|6.39|4|3.55|
2025-07-04 08:30:41|new_0222_0314|URG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.18|1.885|1.921|2.765|3.2|4.102|4.519|3.1385|3.225|1.8362|1.9309|0.75|0.44|0.55|0.75|0.86|0.75|0.84|0.86|0.966|2.351|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|1.81|1.15|1.25|1.18|0.9252|1.02|1.48|1.57|1.49|1.28|1.14|1.15|0.8156|1.05|
2025-07-04 08:30:45|new_0222_0315|TSHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|27.28|20.3|21.2|19.14|11.43|6.15|3.85|2.08|1.94|0.6501|0.59|2.97|1.735|3.17|2.165|2.07|1.75|1.93|2.37|
2025-07-04 08:30:48|new_0222_0316|NMTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:49|new_0222_0317|OSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.56|9.59|9.76|9.81|10.05|13.4|15.41|16.2|16.975|4.56|5.06|6.06|9.7|10.19|9.39|10.01|10.23|10.49|7.43|8.96|9.19|11.48|11.24|11.22|14.47|13.36|15.2|16.56|19.97|18.1|19.63|
2025-07-04 08:30:52|new_0222_0318|BASE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.32|35.15|20.22|16.95|16.45|12.86|14.79|14.79|16.11|14.91|25|24.06|19.84|16.3|17.74|17.14|24.42|
2025-07-04 08:30:54|new_0222_0319|APR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:55|new_0222_0320|REKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2|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|4.7|1.9|0.8975|1.01|1.31|1.57|2.9|3.19|2.22|1.56|1.21|1.3|0.9001|1.16|
2025-07-04 08:30:58|new_0222_0321|TRIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:59|new_0222_0322|PCVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.89|51.5|28.03|18.66|22.58|25.74|22.26|24.74|20.84|24.42|45.41|36.69|51.05|51.41|63.41|68.5|78.77|113.14|85.78|69.46|34.09|
2025-07-04 08:31:02|new_0222_0323|SKYT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|28.65|28.34|15.35|11.52|6.42|7.58|6.68|10.67|8.57|5.59|9.7|10.45|7.54|9.04|14.91|7.06|9.35|
2025-07-04 08:31:04|new_0222_0324|CRTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:05|new_0222_0325|NAPA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:06|new_0222_0326|TMCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.36|31|29.35|17.49|19.52|14.49|22.39|23.27|25.05|23.91|12.16|12.86|12.36|6.64|5.77|6.98|8.45|5.92|
2025-07-04 08:31:08|new_0222_0327|EVCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.41|16.49|16.83|13.28|9.12|10.82|6.66|10.07|11.67|9.96|11.2|9.31|10.78|10.42|11.15|10.12|10.12|
2025-07-04 08:31:10|new_0222_0328|SGHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.22|22.34|17.4|14.04|9.21|6.24|11.67|8.7|7.73|3.18|5.16|5.14|6.085|6.51|3.64|2.69|4.26|
2025-07-04 08:31:12|new_0222_0329|RVMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.16|25.22|34.09|31.41|41.04|43.93|31.94|28.66|25.99|26.4|19.49|19.55|23.82|21.66|25.67|28.9|29.31|31.72|38.53|44.17|43.17|38.45|40.03|
2025-07-04 08:31:15|new_0222_0330|ZYXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47727.2727|45454.5455|8522.7273|2840.9091|1363.6364|1363.6364|636.3636|967.2727|290.9091|120|27.2727|36.3636|37.4545|6.1818|0.023|2.2455|1.8455|0.3273|0.2364|0.2282|0.3591|0.6364|0.4182|0.3545|0.3182|0.2545|0.2909|0.3818|0.7364|1.1636|1.1818|1.3727|1.5182|4.7182|1.5|1.0455|0.7636|0.9091|1|0.8273|0.5|0.4545|0.5545|0.6818|0.8182|0.7182|0.5645|0.7273|0.7673|0.7273|0.6364|0.5273|0.4372|0.2273|0.2455|0.4049|0.3091|0.1408|0.1455|0.1364|0.1726|0.1636|0.3545|0.3091|0.2718|0.1908|0.2964|0.2793|0.4182|1.7182|2.6636|3.1364|3.1455|2.8182|2.5545|4.0909|10.0182|8.6409|6.9364|9.3636|22.1273|15.5091|12.9|13.4091|14.1545|10.7182|9.2364|6.13|8.87|9.02|13.56|11.71|9.79|8.23|10.46|12.58|9.18|8.1|8.25|2.25|2.49|
2025-07-04 08:31:20|new_0222_0331|AWH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:21|new_0222_0332|ERAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.22|14.21|9.7|5.41|8.13|3.89|2.74|2.58|2.17|2.15|2.06|2.31|2.68|2.54|1.52|1.45|
2025-07-04 08:31:23|new_0222_0333|CRBU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|24.06|15.3|9.45|5.68|10.21|5.66|4.73|4.09|4.69|5.91|5.12|1.68|1.98|1.67|0.9391|1.42|
2025-07-04 08:31:25|new_0222_0334|BEEM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|25|21.5|21|35.75|18.65|16.2|11.65|11.75|9|7.75|8.5|10.5|10.495|8.875|8.45|7.115|9.5|8|7.25|7|5.465|8|6|7.475|7.25|7.8|7.8|7.25|5.4|7.15|8.25|19|11.98|9.85|10|9.5|5.15|5.55|3.92|6.91|8.48|12.83|73.78|37.41|35.7|30.44|20.05|16.24|15.52|13.39|16.41|16.09|10.64|7.1|7.63|6.98|4.65|5.14|3.5|2.21|1.54|
2025-07-04 08:31:30|new_0222_0335|MLNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|22.78|20.71|18.65|17.4|16.22|13.18|16.58|19.77|16.59|25.55|18.22|21.5|20.99|21.03|18.62|16.59|
2025-07-04 08:31:33|new_0222_0336|SOLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:34|new_0222_0337|CDAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:35|new_0222_0338|PACK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.71|9.72|10.05|10.19|8.58|5.97|8.2|6.53|7.62|9.36|12.29|20|24.23|28.68|37.77|22.04|7.5|3.55|5.42|5.38|4.04|5.39|5.94|7.75|6.36|6.43|6.95|5.39|3.55|
2025-07-04 08:31:38|new_0222_0339|INDT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:39|new_0222_0340|VVNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:40|new_0222_0341|BVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|16.31|18.05|14.16|13.97|13.92|7.8|6.56|2.49|1.27|2.94|3|5.27|5.44|5.48|11.44|10.5|9.43|6.76|
2025-07-04 08:31:43|new_0222_0342|EWTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|22.2|17.35|14.99|9.52|7.77|9.49|8.53|7|7.51|6.1|10.94|16.25|17.39|25.92|29.66|23.27|14.75|
2025-07-04 08:31:45|new_0222_0343|NGMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:46|new_0222_0344|ATEX|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|58.69|40.76|35.61|30.57|29.87|31.48|31.69|33.38|33.56|36.29|38.28|30.74|35.76|28.78|
2025-07-04 08:31:50|new_0222_0345|INTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|25.49|24.89|24.27|14.7|17.88|24.25|43.25|40.31|32.66|38.8|33.84|36.05|47.54|65.85|61.59|51.12|
2025-07-04 08:31:52|new_0222_0346|TPTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:53|new_0222_0347|IMVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.02|16.24|13.44|24.35|36.45|48.17|15|10.8|9.03|7.82|5.78|3.9|5.38|17.75|15.51|18.8|39.515|43.56|32.52|26|28.02|24.49|18.37|16|
2025-07-04 08:31:55|new_0222_0348|SEEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:56|new_0222_0349|QTNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:57|new_0222_0350|ALKT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.69|36.04|25.88|20.02|14.92|13.58|15.47|13.55|12.21|16.61|18.07|24.36|23.99|27.7|31.17|38.53|26.41|30.81|
2025-07-04 08:32:00|new_0222_0351|IAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.58|21.01|22.65|15.2|10.13|7.07|8.43|13.43|18.14|11.78|14.83|9.4|9.62|11|10.44|8.24|8.1|
2025-07-04 08:32:02|new_0222_0352|LYEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320|245.6|153.8|103.8|130.8|139.6|55.6|44.4|64.8|31.6|42.2|40.8|27.6|30.2|13|10.824|9.29|
2025-07-04 08:32:04|new_0222_0353|TNYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|18.8|20.88|11.81|5.21|3.24|1.68|2.68|5.57|2.71|3.38|5.16|2.94|1.985|1.5|0.6424|0.69|
2025-07-04 08:32:06|new_0222_0354|ICVX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:07|new_0222_0355|DNUT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|14|16.22|14.82|13.71|11.47|10.37|15.47|14.7|12.35|15.41|15.35|10.62|10.92|9.78|5|2.57|
2025-07-04 08:32:10|new_0222_0356|APLT|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|2.28|0.88|0.9673|0.7619|0.8338|1.35|2.64|3.14|6.85|4.6|8.27|0.8533|0.5163|0.3111|
2025-07-04 08:32:12|new_0222_0357|FLMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:13|new_0222_0358|THRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.5|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|30.18|22.62|23.16|18.12|22.6|24.6|18.18|20.51|21.93|17.79|17.38|14.84|13.45|12.45|
2025-07-04 08:32:16|new_0222_0359|PRLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|83.81|43.33|28.63|30.9|12.41|6.96|5.18|6.63|5.09|6.4|4.64|3.07|4.03|4.77|3.69|2.12|1.34|0.7997|0.8761|
2025-07-04 08:32:19|new_0222_0360|TARS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.17|40|28.3|30.02|22.51|24.61|17.5|15.35|17.12|14.66|12.57|17.01|15.79|20.47|34.57|25.17|32.51|55|51.01|40.2|
2025-07-04 08:32:21|new_0222_0361|VINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187|199|248|400|386.6|251.8|317.4|202.2|80|27.4|20.6|21|19|26.4|17.6|18.116|121.2|14.8|13.7|3.88|0.5391|0.055|
2025-07-04 08:32:23|new_0222_0362|HYLN|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|4.49|3.13|2.96|2.22|1.98|1.79|1.19|0.8137|1.49|1.61|2.37|2.61|1.61|1.39|
2025-07-04 08:32:25|new_0222_0363|FTCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.6|133.1|77.8|71.7|49.7|32.85|32|22.8|21|28.4|11.8|7.289|5.883|4.283|6.45|5.3|2.5|4.54|
2025-07-04 08:32:28|new_0222_0364|OTLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529.6|704|380.816|424|160|246.4|185.6|141.44|140|160|80|148|41|32.6|11.8|12.024|25.8|13.34|26.2|43.6|50.4|44|27.2|40.6|20|23.8|21.6|20|33|4.344|9.252|9.37|7.51|5.56|2.01|1.32|1.77|
2025-07-04 08:32:31|new_0222_0365|JANX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|20.7|20.26|14.35|11.78|12.79|11.73|11.25|11.56|9.96|10.73|39.53|41.47|48.58|55.17|29.1|23.35|
2025-07-04 08:32:33|new_0222_0366|PWSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:34|new_0222_0367|OUST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96|135|85.3|130.2|73.2|55.1|47|17.3|9.656|8.516|6.927|5.06|5|8.32|6.7|10.03|6.36|12.49|9.54|23.98|
2025-07-04 08:32:36|new_0222_0368|EAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:38|new_0222_0369|FORA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|12.57|10.22|8.75|6.76|4.08|3.4|2.36|3.44|2.21|2.3|2.38|3.2|2.6|2.16|2.07|2|2.06|
2025-07-04 08:32:40|new_0222_0370|TIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||541.2|367|461.6|335.2|239.4|95.6|95.6|9.608|12.354|10.966|8.248|7.66|10.8|9.91|65.62|20.05|18.08|28.53|
2025-07-04 08:32:42|new_0222_0371|IDYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.54|10.06|9.17|8.5|4.12|14.21|11.82|12.66|22.9|21.2|25.98|23.05|11.79|13.09|13.2|16.53|13.62|23.22|26.37|35.34|43.03|36.12|31.37|25.7|18.01|21.78|
2025-07-04 08:32:44|new_0222_0372|KRUS|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.15|25.94|18.61|15.74|12.12|17.91|29.97|41|52.6|65.49|46.765|33.84|74.76|65.7|61.4|81.49|88.82|62.19|92.97|98.63|65.99|106.92|62.2|66.08||
2025-07-04 08:32:47|new_0222_0373|RVP|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|3.42|3.4|2.87|3.05|2.58|1.95|1.65|1.45|1.32|1.3|0.68|0.59|0.85|1.62|1.6|1.55|1.56|1.4701|1.79|1.62|1.42|1.3|1.12|1.3|0.99|1.14|0.9|1.05|1.49|1.78|2.93|3.74|2.8|2.9|4.65|3.88|3.81|3.61|2.85|2.12|2.7488|2.61|0.945|1.11|1.13|0.6612|0.6589|1.01|0.745|0.7398|0.6584|0.639|0.7233|1.1|1.44|1.29|6.35|6.8|11.64|12.63|11.06|11.39|7.31|4.67|3.59|1.96|1.84|1.74|1.27|1.16|1.13|1.19|1.14|0.758|0.64|0.7015|0.6325|
2025-07-04 08:32:52|new_0222_0374|ATER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.3204|85.9203|64.8003|23.1529|67.5603|93.3604|218.2809|354.0014|175.5607|119.5205|45.7202|30.0001|26.4001|23.0401|8.6832|9.8256|5.0388|3.828|4.44|2.84|2.625|2.91|2.37|2.3|1.62|
2025-07-04 08:32:55|new_0222_0375|HNST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.66|16.19|10.49|7.73|5.26|2.93|3.78|2.81|1.65|1.67|1.3|3.25|3.83|2.91|3.64|6.93|4.74|4.95|
2025-07-04 08:32:57|new_0222_0376|IMGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:58|new_0222_0377|MPLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:59|new_0222_0378|FXLV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|13.86|11.16|11.03|4.49|2.19|2.81|1.18|0.5352|0.023|0.06|0.09|0.09|0.35|0.065|0.0701|0.0901|
2025-07-04 08:33:01|new_0222_0379|GLUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.18|23.88|20.24|12.68|9.57|7.76|6.79|6.77|6.81|5.62|5.65|7.71|3.79|5.69|6.94|5.67|4.74|
2025-07-04 08:33:03|new_0222_0380|GBOX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:04|new_0222_0381|EWCZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.47|27.18|30.23|31.73|19.34|18.28|12.45|17.74|18.89|16.01|14.5|12.73|9.89|6.92|6.24|3.91|5.77|
2025-07-04 08:33:07|new_0222_0382|OCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:08|new_0222_0383|DAWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.89|20.14|23.85|16.35|9.83|17.78|20.03|21.52|13.37|11.83|12.51|15.12|15.79|13.83|14.16|12.87|8.07|6.48|
2025-07-04 08:33:10|new_0222_0384|IPSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.45|23.03|15.08|12.53|8.15|9.65|5.28|3.46|3.19|2.02|3.04|4.27|2.53|1.61|1.04|0.5129|0.5945|
2025-07-04 08:33:12|new_0222_0385|NUVL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|22.55|19.21|13.21|13.34|17.44|27.48|26.04|42.62|45.63|74.67|76.64|76.97|102.3|77.87|74.98|76.88|
2025-07-04 08:33:14|new_0222_0386|AFIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|29.98|29.82|12.97|16.74|8.72|3.46|1.9|1|0.9106|1.03|0.742|0.89|0.67|0.199|0.198|0.041|0.0895|0.055|0.0471|0.0018|
2025-07-04 08:33:17|new_0222_0387|CTOS|price|0.013937282229965|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|8.88|6.72|5.52|6.76|6.63|6.26|6.81|5.53|5.75|5.17|5.17|3.24|4.45|4.15|5.14|
2025-07-04 08:33:20|new_0222_0388|FRG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:21|new_0222_0389|GLSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|36.47|29.99|43.71|39.07|23.8|18.94|9.15|8.95|15.48|13.02|9.58|8.56|11.01|20|16.88|14.15|11.5|10.22|9.05|
2025-07-04 08:33:23|new_0222_0390|RNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.62|28.89|27.41|20.28|22.88|23.32|24.22|18.56|14.15|16.7|20.53|20.09|11.21|6.46|9.05|23.7|38.95|44|31.12|31.6|29.87|
2025-07-04 08:33:25|new_0222_0391|DSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.305|50.4|29.75|12.95|10.16|6.71|5.5|4.18|3.86|4.32|4.28|5.195|7.25|10.22|9.43|11.01|19.23|12.16|13.52|
2025-07-04 08:33:27|new_0222_0392|NEXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||647.75|506.25|408.75|418.75|112.75|88|41.5|17.5|5.505|10.0725|7.005|5.2475|2.117|5.51|2.7|0.25|0.2089|0.0001|0.0001|
2025-07-04 08:33:30|new_0222_0393|OMGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:31|new_0222_0394|FTHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|15.6|39.83|40.59|33.23|27.69|19.26|11.49|7.89|5.06|4.61|4.74|6.95|4.25|3.72|1.96|1.6|2.64|1.64|0.9101|1.02|
2025-07-04 08:33:34|new_0222_0395|JOAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:35|new_0222_0396|LVO|price|0.20534223706177|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375||0.015|0.015|7.5|7.5|7.5|7.5|7.5|12|12|12|13.5|13.5|13.5|9.75|10.5|6.375|6.375|7.05|8.175|15|15|15|18|60.0001|60.0001|60.0001|90.0001|3.97|3.8|||||2.17|1.7|1.33|2.28|3.57|2.01|5.31|3.57|3.47|3.07|0.7477|0.7875|1.15|0.7703|1.14|1.415|1.7|0.956|2.06|1.9|1.55|0.6219|0.6951|0.7537|0.8846|
2025-07-04 08:33:38|new_0222_0397|COOK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|22.56|12.2|7.57|4.62|2.76|2.56|3.72|4.14|2.54|2.82|2.52|2.28|3.84|2.4|1.69|1.69|
2025-07-04 08:33:41|new_0222_0398|PPTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.272|36.295|37.64|25|34.91|22.2|13.35|6.63|9.35|6.7|8.2|7.91|6.18|3.9|3.39|3.207|2.635|2.329|3.075|6.341|6.8392|4.901|5.945|5.5|5.2|4.76|7.22|8|6.45|4.9473|6.211|4.7|4.6289|4.485|3.335|4.2|10.8|9.785|6.17|8.63|4.94|4.29|4.38|3.33|1.93|2.86|3.56|3.54|3.74|3.33|4.15|5.05|8.6|11.2|11.2|12.14|
2025-07-04 08:33:44|new_0222_0399|ADN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290.7029|295.203|298.203|300.303|303.903|304.503|307.5031|311.7031|485.4049|464.4046|293.7029|261.0026|215.7022|71.4007|71.4007|97.201|51.3005|31.8003|17.7002|12.1321|6.9721|5.5621|3.12|2.1|5.15|4.7266|2.19|
2025-07-04 08:33:47|new_0222_0400|DSGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.49|21.71|14.38|19.03|16.48|13.98|15.83|9.19|5.5|5.83|2.47|2.65|3.8|3.31|5.41|6.17|4.59|3.97|
2025-07-04 08:33:49|new_0222_0401|UAVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12890630|7148440|3046880|2050780|993750|581250|562500|206250|225000|168750|112500|11250|||9370|190|190|190|18750|37500|190|190|190|15000|1880|190|||18750|2343750|2343750|1537500|2062500|2100000|1968750|1865671.6418|738805.9701|522388.0597|298507.4627|373134.3284|242537.3134|190298.5075|149253.7313|55970.1493|89552.2388|298507.4627|279850.7463|261194.0298|298507.4627|287313.4328|261194.0298|261194.0298|223880.597|186567.1642|186567.1642|212686.5671|190298.5075|186567.1642|185000|161000|58000|40250|38750|15350|8750|6250|7007.5|9000|7750|9250|7000|7462.5|5625|9000|2040|1690|572.2|499.9|291.4|285.3|419.9|342.3|1260|2710|6380|7750|5340|3010|1620|1170|628.7|509|313.5|390|232|202.5|106.6|41.19|25.525|14.275|3.29|1.3|1.15|
2025-07-04 08:33:54|new_0222_0402|IMRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|32.84|18.3|6.79|5.06|10.6|4.17|9.38|9.55|8.18|7.4|2.43|1.43|2.66|2.33|1.64|2.94|
2025-07-04 08:33:57|new_0222_0403|ASXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:58|new_0222_0404|INNV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.08|20.88|6.78|4.62|6.35|4.19|6.04|6.91|7.13|7.36|5.99|5.95|4.34|5.24|5.99|3.92|3|4.04|
2025-07-04 08:34:00|new_0222_0405|GTBP|price|0|200812500|258187500|186468750|172125000|196031250|200812500|157781250|119531250|143437500|114750000|124312500|95625000|157781250|157781250|114750000|109968750|243843750|224718750|215156250|105187500|95625000|124312500|129093750|114750000|107578125|109968750|181687500|133875000|133875000|109968750|76500000|66937500|143437500|133875000|114750000|243843750|93234375|95625000|109968750|133875000|148218750|148218750|153000000|129093750|148218750|109968750|112359375|66937500|81281250|124312500|107597250|66937500|71718750|69347250|59172750|47812500|37064250|26316000|23906250|16141500|22720500|28687500|25092000|109968750|59784750|40659750|28687500|60970500|191250000|78909750|41845500|14343750|10748250|6120000|3060000|4972500|8185500|8415000|6120000|5737500|5737500|11857500|14535000|22185000|25627500|24480000|23332500|21037500|13387500|12240000|14152500|9945000|13005000|13005000|8032500|7841250|8032500|5737500|4590000|2715750|4590000|1147500|1147500|1419075|1644750|3825000|6540750|8070750|6502500|4781250|4551750|5546250|4551750|3251250|1816875|956250|1300500|994500|1147500|761175|573750|99450|424575|118575|191250|191250|577575|1147500|2065500|837675|734400|489600|79560|55080|28305|14259.6|1943.1|2601|2580.6|2269.5|974.1|851.7|1069.98|331.5|173.4|119.85|69.615|41.31|78.03|71.4|89.25|216.24|205.2|465|202.2|91.5|86.4|89.7|52.8|26.571|16.5|9.36|7.233|7.65|4.43|2.83|2.309|3.05|2.15|3.58|
2025-07-04 08:34:08|new_0222_0406|CVRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|15.48|11.5|5.93|6.01|7.85|17.25|8.65|14.75|14.97|33.01|18.21|11.7|8.63|13.17|12.49|6.07|
2025-07-04 08:34:10|new_0222_0407|AVTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12613.4414|11173.5508|9532.0756|6882.6769|13534.9713|2534.2074|2015.8468|1583.8796|2332.6227|11634.3158|11259.9442|13160.5998|13563.7692|9042.5128|15781.2006|14110.9276|10741.5836|15838.7963|7516.2288|7401.0375|6479.5076|7919.3981|8351.3653|9474.4799|6709.8901|4866.8301|1900.6556|1488.8468|710.3432|1215.5028|417.5666|103.1917|40.6527|12.479|4.75|13.2|9.4|8.33|8.46|4.79|
2025-07-04 08:34:13|new_0222_0408|GRPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:14|new_0222_0409|TVTX|price|0.17944535073409||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|2.268|3.78|3.69|4.5|2.475|0.18|0.621|0.279|0.18|0.045|0.045|0.063|0.018|0.018|0.009|0.009|0.036|0.0045|0.0045|0.0018|0.0036|0.0036|0.0036|1.35|1.35|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9||||2.01|5.75|7|5.5|6.6|18.41|13.86|10.86|9.6|22.32|24.43|31.85|19.68|13.39|14.39|17.85|19.91|18.14|19.64|19.755|23.89|21.8|26.85|30.94|24.67|22.63|19.47|21.21|11.26|13.77|16.23|21.33|21.51|24.32|24.65|14.14|26.75|26.05|26.54|25.07|22.35|21.66|20.99|15.45|6.97|7.67|5.45|9.8|17.53|19.68|18.33|15.01|
2025-07-04 08:34:19|new_0222_0410|ABSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|10.88|8.1|8.41|3.59|3.05|2|1.63|1.64|1.35|4.2|4.95|2.94|3.96|2.62|3.07|2.81|
2025-07-04 08:34:21|new_0222_0411|SNEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||0.8347|0.8764|0.7933|0.8347|1.3151|1.3773|1.3357|1.1267|1.0436|1.0853|1.6696|1.5382|1.2858|1.1253|0.6427|0.5049|1.6162|2.5758|2.6263|3.1061|3.4444|2.4444|2.5556|1.2361|1.25|1.0089|0.4444|0.2756|0.6667|0.4444|0.2711|0.7778|0.9111|1|1.2356|2.6396|3.2756|4.3867|3.5556|3.3644|3.4978|2.7333|3.6444|4.0444|4.5556|7.3111|10.3778|12.76|12.4133|10.3333|11.4444|11.9956|11.0933|13.36|10.7156|3.8133|4.5289|6.6089|7.3378|6.4622|6.6578|7.1111|8.0444|10.4889|11.2978|10.76|9.2267|10.4756|9.3778|8.6|8.4711|7.7378|7.7378|7.7556|9.0889|8.2187|8.36|8.8533|7.6978|9.1422|13.2133|14.7733|10.9733|14.8711|11.88|12.1289|17.2667|17.6|16.8711|16.7822|17.0311|18.9022|18.9689|22.9822|21.4756|16.2578|17.2267|17.5956|18.2489|21.7022|16.1156|24.4444|22.7378|25.7333|29.0578|26.9644|29.2889|27.2222|32.9911|34.6978|36.8622|42.3556|46.0133|36.9244|43.0756|49.22|46.84|50.2067|54.5867|65.3133|76.38|91.14|
2025-07-04 08:34:25|new_0222_0412|MCBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.75|8.375|10|9.95|11|13|16.5|16.5|13.75|13.75|15.5|17.51|11.74|14.33|13.13|14.28|15.45|17.64|20.74|27.59|24.39|20.33|19.67|21.45|16.92|18.1|19.56|24.8|24.68|25.58|29.69|32.26|27.48|28.1|
2025-07-04 08:34:27|new_0222_0413|CSPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:28|new_0222_0414|NPCE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|23.46|16.16|9.06|8.37|5.12|3.2|1.29|4.6|4.36|7.65|10.06|13.63|7|6.68|10.67|11.85|10.76|
2025-07-04 08:34:30|new_0222_0415|KRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|20.79|21.03|20.1|19.3|16.9|16.5|13.82|12.75|18.02|22|25.11|28.25|28.72|25.83|30.03|28.07|28.17|
2025-07-04 08:34:32|new_0222_0416|AKYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|18.85|15.72|13.25|11.35|12.57|10.98|8.97|8.12|6.64|4.73|5.13|4.73|2.44|2.86|2.39|1.43|1.28|
2025-07-04 08:34:34|new_0222_0417|TALS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:35|new_0222_0418|TLMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:36|new_0222_0419|TKNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.98|25.06|19.92|14.1|10.3|3.59|5.18|2.75|2.71|3.09|3.7|2.46|1.39|4.71|8.73|5.21|5.39|
2025-07-04 08:34:38|new_0222_0420|AVTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:39|new_0222_0421|SNPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:40|new_0222_0422|MXCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5932|1.63|1.63|1.63|1.63|5.85|5.85|13.92|10.3|7.4|5.25|5.81|4.92|4.08|4.43|3.08|4.47|4.32|4|3.87|4.13|2.73|2.215|
2025-07-04 08:34:43|new_0222_0423|CYT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:44|new_0222_0424|BMEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|13.65|10.5|7.71|4.46|11.13|10.12|7.32|30.71|21.66|13.44|14.52|15.88|5.21|8|3.88|2.69|1.94|
2025-07-04 08:34:45|new_0222_0425|BDSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.81|18.87|20.31|13.21|8.03|4.09|1.73|1.35|1.39|1.8|1.8|1.15|1.54|1.82|1.44|1.5|1.71|1.48|0.67|0.2503|
2025-07-04 08:34:47|new_0222_0426|ANGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:48|new_0222_0427|IBEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|10.86|19.33|20.94|19.63|17.51|13.51|16.17|16.58|17.12|25.37|27.4|21.42|15.28|19|15.01|16.01|19.71|21.43|24.42|28.48|
2025-07-04 08:34:50|new_0222_0428|COGT|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|7.68|8.9|14.39|10.78|10.07|11.7|9.81|5.87|6.52|8.44|10.9|7.74|6.48|7.24|
2025-07-04 08:34:53|new_0222_0429|XPOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.72|11.84|20.97|25.55|12.91|18.24|22.54|28.97|17.25|15.5|12.89|15.19|15.68|12.59|13.45|8.18|7.96|
2025-07-04 08:34:54|new_0222_0430|OMIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:55|new_0222_0431|ABOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|16.14|6.83|4.38|4.39|4.7|5.07|4.01|4.77|4.21|3.84|4.1|2.36|2.48|1.78|1.19|1.12|
2025-07-04 08:34:57|new_0222_0432|RXST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.07|10.51|12.02|14.12|11.22|11.31|16.33|25.32|27.57|40.9|50.67|59.1|48.54|34.22|26.56|13.7|
2025-07-04 08:34:59|new_0222_0433|SFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:00|new_0222_0434|RPID|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|18.47|10.15|6.96|3.18|3.53|1.3|1.23|0.98|1.04|0.88|0.99|0.694|0.8475|0.911|2.68|3.38|
2025-07-04 08:35:03|new_0222_0435|DIBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.81|12.56|11.89|8.21|5.71|6.21|4.89|3.94|3.78|3.63|4.25|5.95|4.54|4.49|3.69|3.11|2.72|
2025-07-04 08:35:05|new_0222_0436|WEBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:06|new_0222_0437|ZVIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.47|12.66|7.01|4.73|2.87|4.18|3.56|3.59|4.13|2.25|2.11|1.05|0.8121|1.07|4.19|2.14|3.43|
2025-07-04 08:35:08|new_0222_0438|NEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:09|new_0222_0439|HQI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|15|9.48|9.6|8.4|10.2|12.72|7.2|5.4|7.2|8.4|10.8|7.8|13.2|94.2|90|63.6|45.6|59.4|45|24.6|20.4|16.2|9.6|6|3.96|2.16|2.16|1.044|0.816|0.6|1.8|3.6|3.48|4.8|6.72|4.32|2.28|2.52|4.44|4.14|3.24|2.88|2.4|2.28|4.92|4.2|5.22|6.72|8.52|8.7|8.64|8.04|6.48|5.64|4.5|4.56|4.56|4.26|4.62|4.08|5.1504|5.8|5.7|5.45|5.54|4.05|3.93|5.47|7|6.61|6|6.2|7.7|9.64|18.32|21.48|19.15|20.38|19|12.42|13.19|19.29|20.57|28.24|15.3|16.09|13.07|12.25|14.63|14.31|12.22|10.06|
2025-07-04 08:35:13|new_0222_0440|HOWL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|14.83|17.7|11.97|4.25|4.21|4.73|1.79|2.5|2.72|2.22|3.89|6.35|2.51|2.12|1.55|1.03|1.25|
2025-07-04 08:35:15|new_0222_0441|TERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.68|20.16|12.43|10.72|6.66|2.83|2.27|5.89|10.18|11.84|7.35|4.8|6.7|6.16|7.11|8.55|5.77|2.92|3.79|
2025-07-04 08:35:17|new_0222_0442|KLDO|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|1.74|0.0629|0.0012|0.0011|0.0002|0.0001|0.0001|0|0.0001|0.0001|0.0001|0.0001|0.001|0.0001|
2025-07-04 08:35:19|new_0222_0443|LSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.87|57.83|35.26|29.14|19.04|12.6|3.75|1.93|1.85|0.806|0.7909|0.7675|1.03|0.885|2.6|4.79|4.93|8.25|6.28|6.2|
2025-07-04 08:35:21|new_0222_0444|KLTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|10.83|3.77|1.93|1.96|2.23|1.59|1.85|2.15|1.79|1.99|1.35|1.2|1.35|2.23|1.94|2.01|
2025-07-04 08:35:23|new_0222_0445|PECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|30.46|32.05|35.14|33.98|27.94|32.14|30.81|33.35|33.62|37.05|35.6|32.52|37.26|38.52|35.96|35.57|
2025-07-04 08:35:25|new_0222_0446|RAIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.37|17.24|15.19|12.34|5.4|4.2|6|6.46|8.45|1.21|0.8618|1.2||||3.7388|1.98|2.87|
2025-07-04 08:35:27|new_0222_0447|OTRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||593.9114||593.9114|566.8169|7668|3942|3348|2106|2176.2|3348|4482|2840.4|3380.4|3321|4708.8|3844.8|4098.6|4968|3499.2|4482|3699|1663.2|637.2|1474.2|696.6|248.4|167.4|150.012|364.5|243|129.6|113.4|26.46|59.4|40.5|7.56|216|202.5|135|81|67.5|74.52|56.484|691.2|637.2|528.12|475.2|1026|1080|1128.6|1080|669.6|423.846|216|291.6|313.146|480.6|615.6|945|391.5|448.2|314.1|413.1|711|1157.4|890.1|1100.7|1721.7|1485|1492.2|1278|1987.2|5422.5|7028.1|3107.7|3011.4|928.8|567.9|206.1|108|54.153|33.165|46.44|44.1|14.55|6.1125|6.6|3.2055|3.24|1.45|1.4476|1.05|
2025-07-04 08:35:30|new_0222_0448|KRON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.69|30.89|27.85|24.14|21.7|14.9|7.89|3.69|3.58|1.54|1.42|1.65|1.25|1.27|1.24|1.2|0.98|0.94|0.825|0.88|
2025-07-04 08:35:32|new_0222_0449|AVO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.23|17.08|20.43|19.37|18.99|13.7|12.66|14.46|16.17|12.46|11.17|11.93|9.17|10.21|11.47|11.26|11.75|11.89|10.29|12.08|
2025-07-04 08:35:34|new_0222_0450|RLYB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|17.58|10.54|6.91|7.3|13.48|5.35|5.08|6.06|3.52|2.6|1.59|1.48|1.105|0.9139|0.6401|0.3326|
2025-07-04 08:35:36|new_0222_0451|ORIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.77|34.89|23.12|33.85|24.38|18.15|20.91|15.78|5.53|4.86|3.17|5.45|4.73|8.4|6.43|9.14|13.465|6.91|10.65|8.25|6.14|10.49|
2025-07-04 08:35:38|new_0222_0452|CLNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193|193.4|197|201.808|205|206.4|209.2|209|215.8|216.8|259.4|277.8|220.2|141|79.2|65.2|54.4|59.6|20.2|22|15.598|10.56|5.2|8.5|7.38|4.82|4.99|3.22|3.76|
2025-07-04 08:35:41|new_0222_0453|VERA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|14.65|16.8|22.57|22.92|13.32|21.77|19.16|7.26|17.54|15.05|15.93|43.83|34.66|43.44|41.41|26.63|22.58|
2025-07-04 08:35:43|new_0222_0454|TH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.8|9.82|10|9.5|9.13|6.56|5|1.99|1.69|1.2|1.6|2.51|3.71|3.77|3.71|5.48|5.62|12.78|14.75|13.14|13.11|14.92|9.82|10.96|8.2|7.42|9.875|6.64|7.2|
2025-07-04 08:35:45|new_0222_0455|CNVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:46|new_0222_0456|LABP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:48|new_0222_0457|XPRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.2597|179.8196|162.2997|152.5197|142.6197|112.1998|99.5998|112.1998|113.0398|91.9798|97.4398|97.6798|86.6398|72.3599|74.3399|61.4399|47.4599|46.0799|40.3199|32.8199|45.0599|50.9399|31.6799|37.2599|31.5599|28.8599|31.0199|15.54|13.38|9.78|16.32|21|18.9|17.76|14.54|18.28|12.21|11.89|17.26|18.35|16.47|24.78|16.36|20.02|23.22|17.03|11.71|10.1|8.62|
2025-07-04 08:35:50|new_0222_0458|AVIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.34|39.09|56.23|24.41|32.14|9.1|7.3|7.06|5.49|4.37|3.12|3.81|3.08|3.15|4|3.38|3.44|3.33|2.93|3.47|
2025-07-04 08:35:52|new_0222_0459|ELYM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:53|new_0222_0460|GAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:54|new_0222_0461|NLTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:55|new_0222_0462|IBRX|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|6.28|3.73|4.97|4.95|1.66|2.62|1.595|5.19|5.46|6.54|3.93|2.78|3.14|2.79|
2025-07-04 08:35:58|new_0222_0463|ARQT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|27.35|30.24|31.04|28.88|26.92|25.83|22.67|20.94|18.45|22.03|18.3|14.05|10.24|8.47|5.58|3.3|9.91|9.42|9.36|14.3|15.73|14.33|
2025-07-04 08:36:00|new_0222_0464|OB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:01|new_0222_0465|PRAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.6974|837.2958|483.8976|293.0985|277.3486|295.0485|166.3492|35.8498|36.8998|34.1998|12.0539|17.0999|24.7499|22.28|53.87|38.06|59.07|76.96|35.86|43.96|
2025-07-04 08:36:03|new_0222_0466|HOOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140|61.6|78.7|122|87.8|113.5|96.9|112.3|133.4|91.7|63.1|24|20|15.9|14.7|7.3|7.213|7.88|6.25|8.18|7.204|6.501|4.24|1.94|1.18|1.25|
2025-07-04 08:36:05|new_0222_0467|FSBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.96|24.15|23.99|29.87|29.68|25.88|28.74|27.3|21.5|22.31|20.15|26.18|23.44|22.48|29.23|30.86|27.77|28.04|
2025-07-04 08:36:07|new_0222_0468|NGM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:08|new_0222_0469|RXDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:10|new_0222_0470|PSNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|16.41|9.67|7.65|13.99|21.62|41.42|24.61|25.3|18.32|13.45|8.32|3.49|3.12|1.8|2.42|1.91|1.23|1.75|1.43|1.21|4.84|5.78|3.6|6.16|
2025-07-04 08:36:12|new_0222_0471|PRTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.04|10.07|10.02|10.2|10.29|10.36|10.5|10.2399|7.4709|6.63|6.78|5.29|2.45|1.94|2.59|2.75|7.02|7.19|7.77|6.69|7.3|5.8|3.2|3.84|5.32|3.75|3.49|3.27|3.79|3.32|4.86|6.85|11.02|6.75|8.05|
2025-07-04 08:36:14|new_0222_0472|ALTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.73|9.92|10.08|4.4|8.7|7.42|9.87|13.22|13.29|14.09|14.59|12.38|9.29|10.89|12.45|15.66|16.81|12.2|12.8|12.89|8.04|6.51|6.74|4.59|5.96|
2025-07-04 08:36:16|new_0222_0473|FDMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.45|39.53|22.2|26.97|21.8|16.35|7.1|8.33|20.27|16.72|18.06|13.02|21.1|35.87|20.93|10.83|5.55|3.63|4|
2025-07-04 08:36:18|new_0222_0474|STGW|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|7.24|5.43|6.95|6.21|7.42|7.21|4.69|6.63|6.22|6.82|7.02|6.58|6.05|4.5|
2025-07-04 08:36:22|new_0222_0475|VIRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8190|5871.6|9247.14|7925.4|6552|6073.2|5367.6|5304.6|3011.4|2293.2|2142|2142|1197|491.274|252|491.4|516.6|1650.6|1006.488|693|554.4|559.44|409.5|417.9|277.2|262.5|531.3|560.7|1198.05|871.5|1117.2|1094.1|966|968.1|1428|1318.8|1558.2|541.8|518.7|579.6|197.421|184.884|112.035|121.8|157.85|128.45|142.8|99.75|65.8|117.95|96.25|79.45|70.7|8.4|42.525|21.595|26.25|10.325|14.7|12.397|4.62|6.44|8.63|11.81|7.93|3.71|4.75|2.67|4.23|1.66|1.58|1.56|1.04|0.4441|1.08|0.569|0.222|0.21|0.0273|0.0153|
2025-07-04 08:36:26|new_0222_0476|RIDE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:27|new_0222_0477|DNAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:28|new_0222_0478|CURI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.51|9.99|9.96|14.3|14.09|13.54|10.64|5.98|2.97|1.84|1.42|1.12|1.36|1.01|0.69|0.545|0.93|1.13|1.84|1.53|3.13|5.74|
2025-07-04 08:36:30|new_0222_0479|CURV|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.11|15.21|8.69|5.91|3.83|4.61|3.72|3.6|2.65|2.18|5.16|4.98|8.15|3.54|7.06|6.14|2.9|
2025-07-04 08:36:32|new_0222_0480|XGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|28.48|17.45|11.69|10.8|12.08|17.42|14.96|14.07|10.95|8.03|5.44|2.69|2.38|2.25|2.98|2.53|2|1.56|1.89|3.04|4.1|3.86|7.06|
2025-07-04 08:36:34|new_0222_0481|ZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:35|new_0222_0482|CSSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:36|new_0222_0483|IMPL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:37|new_0222_0484|FHTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22.65|13.02|10.01|14.03|20.26|14.98|13.04|8.15|5.44|5.71|8.4|5.99|6.67|6.07|5.24|9.56|4.72|3.97|4.87|
2025-07-04 08:36:39|new_0222_0485|CGEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.65|41.67|25.75|22.63|15.53|11.11|12.4|12.66|10.12|10.76|11.24|10.14|10.05|17.73|17.09|17.19|12.02|8.02|7.92|
2025-07-04 08:36:41|new_0222_0486|PLM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:42|new_0222_0487|VOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.08|39.12|20.03|15.68|12.85|6.43|5.57|4.11|6.29|5.49|3.37|2.1|2.63|2.21|1.14|0.709|1.27|0.7529|1.06|
2025-07-04 08:36:44|new_0222_0488|VMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0068|2.4955|3.2|5.16|3.6553|4.9039|6.7|7|6.2|4.76|9.6|9.04|7.95|9.77|7.43|5.7|5.6|4.99|5.54|5.68|7.59|9.38|9.78|6.73|7.85|9.15|6.32|7.25|8.02|7.2|6.93|
2025-07-04 08:36:47|new_0222_0489|KNTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:48|new_0222_0490|FBRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5002.475|4511.2274|4672.4766|3843.7308|4739.9763|3303.7335|5129.9744|2823.7359|3888.7306|2411.2379|265.2362|196.3115|536.2473|347.5|1140|904.5|804.5|819.5|77.75|53.25|38|32|27.75|24.3525|24.6375|25.5|17.52|18.275|17.3725|13.7|5.74|22.92|8.2|14.17|
2025-07-04 08:36:50|new_0222_0491|MDVL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:51|new_0222_0492|GNLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31440391.5304|16421621.823|5743441.6024|5281325.6114|3564894.7877|6568648.7292|3548390.6452|6519136.3016|6750194.2971|7954996.7022|4060019.0638|1551719.4812|1031508.9085|359790.3073|143586.0401|22775.7167|27644.4387|13327.0951|5941.4913|4072.3972|4307.5812|2884.33|3803.4509|1200.3001|215.3038|3.08|
2025-07-04 08:36:54|new_0222_0493|RPHM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:55|new_0222_0494|XL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:56|new_0222_0495|YELL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:57|new_0222_0496|ATCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:58|new_0222_0497|MIRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|9.61|25.18|13.99|20.8|18.95|17.76|18.99|17.5|18.75|15.93|22.44|18.42|23.08|17.59|22.89|25.4|30.8|30.06|25.12|33.11|38.85|41.56|46.08|51.09|
2025-07-04 08:37:00|new_0222_0498|BLFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|13.74|14.54|13.49|12.18|11.36|12.78|9.71|10.2|8.3|9.99|9.27|8.87|10.44|9.76|9.25|9.44|
2025-07-04 08:37:02|new_0222_0499|ALTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:03|new_0222_0500|ATOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||827.9992|764.9992|2226.5978|881.9991|892.7991|467.9995|331.1997|275.3997|242.9998|190.7998|323.9997|224.9998|134.0999|70.1999|62.9999|59.1479|24.3601|17.8801|13.0801|6.1536|5.0988|2.88|5.604|2.63|1.81|0.94|3.52|2.04|2.03|1.54|1.0436|3.62|2.52|0.88|2.05|7.02|3.28|1.86|1.37|1.04|0.824|0.502|0.7161|1.17|0.77|0.9024|1.63|1.05|1.42|1.06|0.7538|0.83|
2025-07-04 08:37:06|new_0222_0501|CRMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|12|7.9|8.85|10.2|7.1|5.2|1.25|2.45|1.1|1.308|3|4.2|4.9|4.7815|5.45|13.35|9.6|9.4|7.45|49.2|24.25|9.95|10.35|12.15|10.4|13.2|9.15|7.9|2.08|2.4|2.7555|0.907|1.255|3.679|5.7|9.45|7.97|6.68|7.46|3.6|6.56|5.9|8.41|8.99|7.6|4.72|4.77|5.54|2.99|2.91|3.92|3.41|5.49|3.67|3.47|4.16|4.43|8.05|8.57|6.74|13.61|
2025-07-04 08:37:09|new_0222_0502|SERA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.39|10.4|6.91|4.05|1.79|1.69|1.1601|3.8|3.45|1.87|6.33|9.46|5.72|7.68|8|3.54|2.03|
2025-07-04 08:37:11|new_0222_0503|GMTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:12|new_0222_0504|PRTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4000|4125.238|5001.5|3751.126|12503.75|5501.65|3481.044|1374.412|440.132|280.084|1200.36|970.292|220.066|560.168|160.048|560.168|120.036|60|2200|2900|2020|3800|2020|910|3400|1840|1480|2620|480|1140|1140|740|540|600|820|540|560|580|520|260|220|198|200|440|630|880|580|400|380|159.8|180|159.8|80|60|70|110|140|300|470|600|380|239.8|200|240|270|240|560|340|262|240|220|242|260|380|824|1236|1170|150|260|200|192|198|180|200|188|182|209.17|199.8|391.8|559.4|419.2|406.4|214.6|131.4|139.6|136.4|105.782|61.8|69.9|41.8|36.4|11.266|4.244|6.65|5.17|9.25|5.52|
2025-07-04 08:37:16|new_0222_0505|FNCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480|409.5|409.2|299.7|154.8|83.4|50.7|10.95|10.5|7.89|5.48|3.54|2.8941|1.34|11.5|10.87|14.0568|13|
2025-07-04 08:37:18|new_0222_0506|IKNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|13.54|12.06|13.35|6.69|4.7|3.63|2.69|3.63|6.43|4.4|2.1|1.39|1.75|1.73|1.54|1.32|1.37|
2025-07-04 08:37:20|new_0222_0507|OYST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:21|new_0222_0508|DMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:22|new_0222_0509|REPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||628.5715|1028.5715|614.28|1257.1429|1885.6802|1921.44|1600.0001|1307.1601|1342.8001|1371.4286|1514.2801|1214.2801|1114.3201|671.4|664.32|699.96|699.96|757.2|1214.2801|992.8572|1042.8572|1007.1429|1400.0001|1308.5715|1539.4286|1092|993.6|706.8|336|348|132|114|120|102|90|58.8|45.6|28.8|31.2|30|30|58.8|48|141.6|154.8|97.2|84|91.2|78|80.4|60.024|72.6|320.16|122.4|74.4|61.212|66.6|60|54|56.7|54.12|51.6|75.84|140.4|88.8|90|85.404|132|95.64|86.52|72.012|77.52|61.812|50.4|46.8|60.96|52.92|56.4|30.96|27.36|32.04|27.612|14.4|16.2|9|14.04|8.4|4.68|8.16|8.04|9.6|8.52|8.94|13.92|11.3988|12.36|10.02|7.3689|5.8812|5.4|6.636|9.8688|14.88|26|28.98|23.48|19.32|25.08|24.18|18.98|29.43|38.06|35.72|31.79|27.24|33|28.31|26.49|31.92|29.17|26.23|
2025-07-04 08:37:27|new_0222_0510|APG|price|0.049180327868852|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4133|6.3333|6.3|6.5333|6.0667|6|6|5.7333|6.5333|4.7|6.9333|9.1867|9.26|13.7867|14.1933|15.2867|14.2667|14.26|12.48|11.2067|10.7267|14.6867|14.4333|18.7867|16.7533|26.36|25.0067|24.7933|21.8933|23.9867|24.9067|34.33|
2025-07-04 08:37:29|new_0222_0511|BNL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|19.6|18.18|23.27|24.81|24.8|22.47|21|15.46|16.76|16.76|15.83|14.37|17.22|15.02|15.93|18.8|15.86|16.8|16.36|
2025-07-04 08:37:31|new_0222_0512|OPCH|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|28.56|27.79|31.47|30.09|31.77|32.49|32.35|33.69|33.54|27.7|31.3|23.2|34.95|32.48|
2025-07-04 08:37:37|new_0222_0513|ASO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|24.29|31.43|35.98|44.32|37.73|38.16|39.96|45.52|58.42|65.87|58.02|44.62|62.73|60.76|53.3|52.165|55.22|38|47.25|
2025-07-04 08:37:39|new_0222_0514|DBRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.2|73.68|89.92|93.44|78.24|64.72|49.12|45.72|40.32|50.68|59.76|52.32|57|50.88|46.56|22.64|25|24|18.92|21.28|20.04|23|19|7.32|9.6|10.88|19.24|25.56|31.92|24.24|32.48|29.36|19.92|13.18|10.7|10.98|13.06|16.53|17.33|19.26|13.48|14.39|10.72|8.87|10.34|
2025-07-04 08:37:42|new_0222_0515|BIPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6933|30.36|37.0867|47.7267|50.2667|48.6733|39.22|44.64|50.64|41.76|43.52|39.15|45.3|44.29|35.62|35.35|35.19|33.82|43.39|38.2|36.09|41.57|
2025-07-04 08:37:44|new_0222_0516|FHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|12.3333|9.5867|12.0867|12.1267|11.96|11.5|13.3733|18.2067|23.3733|24.75|29.13|28.35|32.2|29.6|31.88|32.35|34.57|26.99|25.37|25.45|27.42|27.7|29.36|31.43|30.34|28.44|30.4|28.31|30.01|33.23|37.04|39.05|31.5|33.81|33.78|36.72|38.33|39.7|41.16|39.16|34.42|28.85|16.96|22.26|24.09|26.37|27.5|26.38|20.71|22.76|26.17|26.75|23.84|17.53|15.15|22.41|21.85|20.69|20.23|23.67|27.41|27.16|28.8|30.54|30.92|29.36|32.93|33.89|33.49|28.9|28.65|28.85|28.78|29.63|28.28|26.34|28.25|29.7|36.08|33.4|23.32|24.12|26.55|29.31|32.5|32.41|32.59|19.05|23.7|21.51|28.89|31.3|33.91|32.5|37.58|34.06|31.79|33.12|36.31|40.14|35.85|33.87|33.86|36.12|32.88|36.77|41.11|40.77|44.32|
2025-07-04 08:37:48|new_0222_0517|MLKN|price|2||||||||||||||||||||||||||||4.1325|4.3175|4.135|3.925|4.1925|4.3575|3.845|3.355|4.3175|4.2375|3.5975|3.77|5.075|5.8775|6.45|6.885|8.375|6.125|6.25|6.2825|5.47|5.4075|6.5625|7.9375|8.0325|7.72|9.375|11.75|16.4375|17.875|25.875|25.375|30.625|27.69|20.5|21.25|17|20.19|23.56|22.88|20.5|27|31.94|23.63|25.63|26.96|22.82|21.86|23.26|23.46|15.49|19.94|15.63|19.34|23.38|26.05|28.04|24.08|25.19|24.56|28.98|29.11|29.9|30.59|30.19|29.22|28.24|35.16|38.47|36|29.02|27.45|29.83|24.8|28.14|14.71|10.08|14.23|16.22|15.19|18.2|19.23|16.39|21.54|26.94|25.1|19.87|21.59|21|18.48|19.56|21.12|24|28.11|25.47|31.91|28.18|31.27|29.72|30.39|30.97|27.7|27.11|31.71|26.09|31.66|36.07|32.5|29.8|31.55|33.65|35.75|35.9|32.75|38.3|33.86|36.68|35.49|42.28|47.78|34.24|23.02|23.83|35.64|38.355|47.8|42.03|37.94|38.88|30.2|27.68|20.39|23.87|13.55|19.1|25.8|30.55|27.58|29.45|25.14|21.5|16.87||
2025-07-04 08:37:53|new_0222_0518|PIPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|54.35|46.74|39.78|47.3|37.05|30.94|29.22|38.46|54.21|55.67|61.35|66.2|60.55|60.45|54.22|48.99|33.41|33.26|43.25|35.81|25.79|37.88|49.03|49.98|40.41|33.9|29.2|35.19|40.28|29.2|20.06|20.32|27.2|22.6|26.9|31.1|37.4|30.5|35.43|39.35|44.2|50.8|56.21|58.25|55.31|43.45|37.19|41.48|47.55|35.92|47.48|75.5|63.35|59.3|54.85|85.71|85.6|77.75|76.35|65.39|72.63|71.44|77.31|79.89|38.29|58.86|70.41|101.33|111.96|130.45|132.96|184.39|130.73|115.11|111.88|133.55|141.26|130.13|150.31|176.07|191.94|215.42|274.21|299.72|252.79|272.67|
2025-07-04 08:37:57|new_0222_0519|CSTM|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|18.88|13.93|10.22|11.93|14.63|16.72|17.28|20.49|21.73|19.36|16.84|10.19|10.3|13.21|
2025-07-04 08:38:00|new_0222_0520|ETWO|price|1.7772277227723|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.092|10.28|10.26|10.42|12.76|11.94|12.18|7.35|8.08|7.04|5.64|6.15|4.85|4.78|3.64|4.22|4.68|4.48|3.04|2.1|3.2||
2025-07-04 08:38:02|new_0222_0521|COUR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|39.56|30.92|24.17|22.71|14.79|11.25|11.22|10.91|13.06|18.33|19.76|14.07|6.88|8.22|8.39|6.8|8.58|
2025-07-04 08:38:04|new_0222_0522|AHCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.75|9.72|9.83|9.99|10.13|10.2|10.98|16|16.1|21.18|36.84|34.82|27.88|23.4|23|17.2|18.74|19|19.04|13.85|11.28|8.78|7.17|11.36|9.86|11.13|9.53|10.64|8.76|
2025-07-04 08:38:06|new_0222_0523|MSGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.27|33.62|32.91|31.79|39.21|34.23|42.53|35.6|32.74|39.97|
2025-07-04 08:38:08|new_0222_0524|SVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||24.8098|26.0503|26.5465|26.5465|26.5465|26.5465|28.7793|30.3969|30.3969|35.1108|32.6298|35.1703|31.8855|29.7122|23.9464|26.8541|26.9236|22.0212|18.915|20.0959|22.3883|23.2021|22.4578|26.1991|28.2832|23.8968|29.2755|34.0688|36.2223|32.868|34.9322|30.3176|31.0122|34.8131|40.9659|46.047|41.9782|42.1667|45.65|40.0728|43.7347|42.5339|39.7949|43.3377|43.5858|46.8409|47.1684|46.4439|41.1743|40.3407|31.9748|33.7612|24.2739|20.3639|14.7569|11.9087|11.7995|20.215|23.5296|23.7678|20.9395|22.1601|22.8647|22.9739|24.0655|21.0685|22.8052|26.2686|24.5815|23.5991|23.2418|27.2312|26.08|28.0847|26.8243|28.5015|30.1687|26.6457|30.7641|32.739|28.6007|25.3854|26.15|26.56|28.8|29.72|31.74|31.53|29.15|28.49|29.85|25.34|28.61|28.84|23.88|26.31|25|25.79|24.33|5.4|7.09|7.95|11.49|11.86|12.6|11.21|8.79|8.83|5.23|5.19|7.29|9.96|8.69|7.69|8.54|6.78|5.14|4.56|2.54|2.61|2.39|
2025-07-04 08:38:12|new_0222_0525|AMWL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||554.4|551.6|347.4|251.6|180|114.4|84.8|89.4|76|55.8|46.6|42.2|23.6|29|17.25|7.506|10.75|7.25|7.9|7.29|
2025-07-04 08:38:14|new_0222_0526|VRE|price|0||||||||||||||||||||||||||||||||||||||||||||||17.25|16.38|16|17.38|19.38|20.25|21.88|22.38|24.25|27.13|30.88|32|34|41.63|41|39.06|34.38|27.88|29.23|28.31|30.39|26.81|26.06|25.5|25.69|28.19|28.56|27|28.48|31|31.02|34.68|35.15|32.13|30.3|30.97|36.38|39.2|41.62|44.91|41.38|44.3|46.03|42.35|45.3|44.94|43.2|48|45.92|51.8|51|47.63|43.49|41.1|34|35.71|34.17|33.87|24.5|19.81|22.8|32.33|34.57|35.25|29.73|32.71|33.06|33.9|32.94|26.75|26.69|28.82|29.07|26.6|26.11|28.61|24.49|21.94|21.48|20.79|21.48|19.11|19.06|19.28|18.43|18.88|23.35|23.5|27|27.22|29.02|26.94|27.14|23.71|21.56|16.71|20.28|21.26|19.59|22.2|23.29|21.66|23.13|15.23|15.29|12.62|12.46|15.48|17.15|17.12|18.38|17.39|13.24|11.37|15.93|14.64|16.05|16.5|15.73|15.21|15|17.86|16.63|16.92|14.89|
2025-07-04 08:38:19|new_0222_0527|GEVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111299.4435|105179.4741|94379.5281|39779.8011|34439.8278|55799.721|29699.8515|19739.9013|9359.9532|13589.932|12359.9382|11699.9415|8339.9583|7919.9604|5159.9742|2549.3873|2069.9896|1520.9924|1304|880|264|204|255.6|196.4|81.64|21.2|12.238|11.802|12.038|9.822|7.65|4.04|1.98|2.37|1.94|3.46|2.45|0.85|1.11|0.8491|4|8.16|7.27|6.3|4.39|4.53|2.45|2.47|1.67|1.58|1.44|1.28|1.23|0.6843|0.64|1.5|2.04|1.31|1.32|
2025-07-04 08:38:22|new_0222_0528|CSR|price|0.76149176062446|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.88|72.5|71.88|71.88|70|75|75|73.75|84.38|79.38|78.75|77.5|80|83.75|87.7|89.5|90.7|100|100.3|92.4|105.5|93.1|98|104|99.3|97.5|96|98.8|101.5|93.3|90.5|100.65|93.3|95.4|94.7|93.6|100.6|105.9|105.5|96.2|108.5|97.8|102|105|98.8|98.6|92.5|93.1|83.7|90.2|87.3|84.7|88|95|94.1|81.3|74.1|76.9|72.2|81.6|84.2|98.7|97.3|86.4|86.2|89.8|87.2|85.2|84|75|71.7|72.1|81.2|72.6|60.2|66.2|60.7|59.3|59.1|62.2|58.5|51.9|53.3|54.8|54.3|59.91|60.28|63.75|75.67|55|62.63|72.3|67.41|68|70.39|90|101.24|98.12|92.26|85.89|69.3|54.63|56.38|62.13|48.58|57.14|67.25|69.83|69.66|64.75|60.36|61.09|
2025-07-04 08:38:27|new_0222_0529|PING|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:28|new_0222_0530|BRMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:29|new_0222_0531|PFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:30|new_0222_0532|RADI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:32|new_0222_0533|MNRL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:33|new_0222_0534|NTST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.27|17.35|18.99|18.24|23.25|23.65|22.06|22.85|19.27|17.69|18.9|17.93|17.53|15.6|17.93|18.09|16.15|16.49|13.95|15.84|16.78|
2025-07-04 08:38:35|new_0222_0535|PSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|36.75|33.39|41.28|31.24|35.78|33.54|36.1|40.44|39.36|34.49|34.3|39.04|39.75|40.04|45.43|44.76|47.74|54.09|62.95|82.68|81.99|103.63|92.69|61.56|68.19|
2025-07-04 08:38:37|new_0222_0536|DHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.4222|9.4132|7.2895|8.5523|8.5523|10.35|11.9387|12.352|12.7744|13.9569|15.2169|10.8748|10.2835|11.1946|13.1428|13.9666|16.6998|18.9|16.2734|17.2717|18.3572|16.1668|18.3281|18.4154|16.3897|17.5431|17.3589|20.6834|23.7267|23.1646|19.7238|21.3812|21.9821|22.9707|18.9291|23.0967|17.3686|13.5886|15.8178|18.522|21.1971|21.4684|19.4912|22.7769|21.2649|22.3311|22.6897|20.8772|21.7495|21.3715|21.6332|21.1098|22.9126|26.0044|25.1321|22.6218|21.546|21.7786|23.5426|20.2763|21.4297|21.5072|17.01|15.7015|14.3834|17.3395|20.1891|22.0112|18.3475|19.6269|19.8111|18.9484|18.5608|15.1781|17.5334|17.0197|11.3594|11.4175|8.0155|8.9702|8.1803|3.63|4.425|3.52|4.12|4.78|4.18|3.39|3.09|3.2|1.82|0.9901|0.6468|1.35|2.25|1.94|3.74|2.46|3.05|4.19|2.3|2.4|3.58|
2025-07-04 08:38:41|new_0222_0537|NTUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:42|new_0222_0538|EFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|22.24|23.09|20.99|17.2|17.18|19.5|21.26|22.73|22.22|24.75|23.39|22.2|22.68|24.1|24|22.79|20.07|20.14|18.44|18.21|17.04|17.72|17.08|17.08|15.57|15.71|16.31|15.75|14.5|14.91|15.82|16.15|15.39|17.78|18.12|17.89|18.47|6.53|11.51|13.19|15.24|16.24|19.1|18.29|17.28|17.77|14.78|14.24|12.88|11.35|13.78|13.38|12.96|11.45|12.14|13.24|12.27|13.44|13|
2025-07-04 08:38:45|new_0222_0539|SPNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|14.55|18.35|15.84|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|7.41|7.51|6.91|9.21|10.29|10.19|9.24|8.31|7.69|5.49|4.68|6.21|7.53|8.88|10.17|11.83|12.54|12.3|14.44|14.22|17.06|20.88|
2025-07-04 08:38:47|new_0222_0540|BRSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|18.95|20.21|21.99|16.28|15.66|15.52|14.29|13.16|5.25|7.02|4.96|7.27|8.63|9.48|9.6|9.65|9.52|8.01|6.78|6.67|5.87|6.68|6.3|7.89|6.81|5.81|5.77|5.83|5.68|5.25|
2025-07-04 08:38:50|new_0222_0541|IDEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:51|new_0222_0542|VTOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.0001|62.4601|79.2601|83.1601|92.5501|88.5901|85.4401|65.2501|63.7501|62.5201|61.4401|43.56|34.26|27.45|27.06|21.75|49.6801|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|37.44|24.42|23.46|25.43|21.91|27.88|28.61|29.3|26.78|33.51|34.63|33.23|31.82|32|
2025-07-04 08:38:53|new_0222_0543|PRDO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.75|3.0625|2.735|3.75|4.3288|4.2263|3.625|4.7975|4.375|6.0625|11.125|9.7825|12.5625|14.975|13.75|17.14|19.8|22.5|24.005|20|24.46|34.15|45.31|40.25|56.55|45.56|28.43|40|34.26|36.61|35.56|33.72|37.73|29.89|22.49|24.78|30.5|33.77|27.99|25.14|12.72|14.61|16.35|17.94|23.96|24.89|24.31|23.31|31.64|23.02|21.47|20.73|22.72|21.15|13.05|7.97|8.06|6.69|3.76|3.5129|2.37|2.9|2.75|5.7|7.46|4.68|5.08|6.96|5.03|3.3|3.76|3.63|4.54|5.95|6.79|10.09|8.7|9.6|10.39|12.08|13.14|16.17|14.93|11.42|16.52|19.07|15.89|18.39|10.79|15.93|12.24|12.63|11.96|12.27|10.56|11.76|11.48|11.78|10.3|13.9|13.43|12.27|17.1|17.56|17.56|21.42|22.24|26.47|25.18|32.69|
2025-07-04 08:38:57|new_0222_0544|CLSK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|||2.6|2.6||2.6|2.6|2.6|3.8333|0.0333|||6.6667|16.6667|12.3333|12.3333|20|30|35.2|30|22.5|32.5|36.5|35|50|34.5|34.5|24.4|15.7|22.5|65|18.5|34.05|20|8.15|5.39|1.24|2.59|12.98|26.71|21.61|17.15|10.94|11.01|13.09|4.21|3.22|1.88|2.505|4.45|3.7|13.43|23.11|16.05|10.13|9.78|7.19|10.04|
2025-07-04 08:39:00|new_0222_0545|ADV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.4|9.9|11.05|10.19|13.14|11.85|10.46|8.4|7.78|6.72|4.1|2.25|1.91|1.68|2.35|2.86|4.01|4.27|3.21|3.51|2.97|1.49|1.31|
2025-07-04 08:39:03|new_0222_0546|FMTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:04|new_0222_0547|ECVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.45|13.65|17.67|17.69|13.97|15.33|15.85|15.96|17.03|11.79|12.9|10.07|14.55|16.95|15.22|11.94|10.35|11.81|10.08|8.62|8.88|10.69|10.81|9.77|10.03|11.05|8.9|6.93|7.52|6.3|8.23|
2025-07-04 08:39:06|new_0222_0548|PTVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:07|new_0222_0549|FULC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|7.69|16.95|11.92|18.29|7.63|12.18|11.43|9.51|27.26|17.66|21.51|4.85|7.91|6.04|3.05|3.13|4.6|6.75|9.46|6.28|3.77|4.79|3.01|7.19|
2025-07-04 08:39:09|new_0222_0550|SCU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:10|new_0222_0551|AEVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.25|47.25|49.55|49.65|83.75|58|52.85|39.3|38.9|22.25|15.05|10.5|6.2|5.7|5.9|3.6935|4.075|3.54|2.57|3.33|4.75|5.19|29.97|
2025-07-04 08:39:12|new_0222_0552|AMTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|38.55|13|13.86|18.27|20.13|21.95|15.7|15.02|9.31|14.66|18.57|21.38|24.81|34.77|31.33|27.83|25.68|26.47|21.75|17.91|17.46|25.43|23.08|21.8|20.51|22.33|20.59|17.69|
2025-07-04 08:39:14|new_0222_0553|RGP|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12|14.205|10.89|10.83|12.59|12.735|9.5|9.205|9.03|10.145|13.455|12.99|15.38|19.84|17.53|22.68|24.51|19.92|27.7|29.25|27.5|25.3|23.33|28.96|33.76|31.57|29.98|20.4|16.12|21.74|22.77|17.31|14.29|18.53|15.75|19.11|17.5|16.97|11.47|16.73|19.09|14.11|10.18|9.43|13.38|12.21|11.98|11.4|12.64|10.95|12.59|14.04|13.16|12.38|15.29|15.17|17.69|16.56|16.1|17.54|14.1|15.58|15.34|16.2|17.2|12.65|12.3|16.5|15.7|16.45|15.95|16.12|17.47|15.63|16.87|15.44|13.93|11.44|12.52|12.5|12.82|14.58|15.84|17.18|16.42|18.47|20.47|19.05|18.01|15.42|15.55|13.69|13.12|11.14|10.02|8.44|7.89|4.94||
2025-07-04 08:39:18|new_0222_0554|ITOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.68|24.18|33.95|32.37|25.05|26.35|47.86|33.5|20.61|19.33|18.98|13.94|12.99|11.51|10.76|13.17|15.5|10.5|7.32|6.32|10.09|
2025-07-04 08:39:21|new_0222_0555|VIEW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:22|new_0222_0556|FBRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|10.6|10.6|15.27|14.03|14.33|11.34|13.68|11.67|14.15|13.65|14.41|13.16|12.69|13.44|12.68|12.98|10.9|
2025-07-04 08:39:24|new_0222_0557|ETD|price|0||||||||||||||||||||||||||||||||||||||||||||10.46|8.6667|6.8333|7.5433|8.0833|6.96|5.9167|7.1667|6.7933|8.75|8.25|10.3767|12.8333|14.5|19|20.6667|25.7067|39.8333|33.2533|24.1667|27.3333|27.7067|37.75|31.81|32.06|25|24|28.31|33.5|33.78|32.5|27.5|41.59|38.06|34.85|32.36|34.37|29.43|35.16|36|41.88|41.26|35.91|34.75|40.02|32|33.51|31.35|36.53|42.02|36.55|34.66|36.11|35.34|34.25|32.69|28.5|28.43|24.6|28.02|14.37|11.26|10.36|16.5|13.42|20.63|13.99|17.46|20.01|21.9|21.29|13.61|23.71|25.32|19.93|21.92|25.71|32.92|28.8|27.87|30.42|25.45|24.74|22.8|30.97|27.64|26.34|26.41|27.82|31.82|33.04|31.27|36.85|30.65|32.3|32.4|28.6|22.95|24.5|20.75|17.59|19.13|21.06|19.1|19.06|10.22|11.83|13.54|20.21|27.61|27.6|23.7|26.29|26.07|20.21|21.14|26.42|27.46|28.28|29.9|31.92|34.57|27.89|31.89|28.11|27.7|27.85|
2025-07-04 08:39:29|new_0222_0558|ROCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:30|new_0222_0559|ANNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|23|28.73|24.71|22.12|20.71|12.04|2.96|4|6.13|5.03|3.87|3.37|2.37|4.63|7.81|4.82|6.14|5.19|2.25|2.41|
2025-07-04 08:39:32|new_0222_0560|ALRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2667|0.225|0.1583|0.2083|0.2033|0.1333|0.15|0.2267|0.025|8|9|8.2417|9.39|9.3333|9.75|10.0833|11|11.25|10.5|11.0833|11.0833|11|10.9667|9.9667|10.3333|8.3333|6.93|7|7.75|7.5|8|8.0933|8.3333|8.17|8.6667|9|7.8|8.4167|9.1667|9.0667|10.3333|10.1667|11.6667|12.5233|14.3333|17.1667|18|17.8167|20.5|20|19|20|19.9|18.9|19|17.5|16.91|16.4|18.65|19.05|20.4|20.5|23.55|26.2|24.5|19.75|19.5|18.8|21.8|23.07|15.33|20.21|19.17|27.66|31.2|32.5|29.48|29.28|28.86|24.01|22.59|23.35|16.28|18.58|18.1|21.92|21.72|18.53|22.31|19.99|18.3|21.1|
2025-07-04 08:39:36|new_0222_0561|OPRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.17|23.34|11.5|13.44|11.99|19.11|20.24|19.99|25.21|21.49|14.15|9|4.47|5.1|3.92|5.93|7.22|3.7|2.42|2.88|2.74|4.07|5.61|7.07|
2025-07-04 08:39:38|new_0222_0562|AMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:39|new_0222_0563|BFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|15.5|15.25|15.5|16|16|15.5|16.35|18.8|17.5|17.9|18|18|16.5|16.55|16|15.95|15.2|14.35|13.7|13.5|13|10.65|6.6|10|9.65|9.2|11|12|11.5|11.85|13.5|14|13.5|14|14.25|15.25|14.75|15.25|15|16|16.35|18.5|19.3|20.9|20.74|22.65|23.45|24.35|24.5|24.8|27.28|28.2|30.075|33|35|36|38.5|43.15|46|52.8|54.25|45.91|58.93|70.21|63.68|69.7|51.5|64.13|58.49|68.22|70.77|70.58|70.6|69.91|73.47|74.48|76.72|91.77|73.84|86.7|76.84|87.96|85.51|80.24|88.2|101.55|101.16|110.95|
2025-07-04 08:39:42|new_0222_0564|FREE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:43|new_0222_0565|NESR|price|0.0088495575221239|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.541|9.58|9.78|9.9301|10.03|10.97|9.91|10.33|10.68|8|6.85|4.84|5.11|6.45|7.92|12.09|12.05|12.73|12.79|8.56|6.72|7.02|7.54|5.34|2.65|3.3|5.7|7.9|8.97|9.73|9.4|8.09|6.4|6.44|
2025-07-04 08:39:46|new_0222_0566|DYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|23.43|15.23|22|17.43|12.37|9.46|6.87|12.92|11.59|11.52|10.34|8.6|13.64|28.5|35.42|34.88|24.47|11.45|10.63|
2025-07-04 08:39:48|new_0222_0567|ATHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.02|32.65|18.4|10.24|9.3|12.38|12.99|2.99|3.26|2.84|2.37|2.95|1.9|2.31|2.56|2.64|0.4443|0.5499|0.305|0.312|
2025-07-04 08:39:50|new_0222_0568|CARE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.35|12.75|9.65|8.85|8.6|7.75|7.15|5.1|5.85|6.7|6.6|6.3|8.12|8.09|7.97|8.95|8.65|8.9|7.7|7.4|8.65|8.25|8.9|8.85|9.3|10.25|11.1|11.15|11.3|11.37|11.7|12.3|13.25|12.5|12.64|13.35|13.49|12.6|13.03|13.001|15.3|15.48|16.96|17.1|17|17.65|19.36|15.12|19.19|19.56|19.34|23.13|8.93|7.48|6.64|10.41|13.99|13.14|14.39|14.73|17.59|13.52|16.38|16.71|14.17|15.24|12.84|14.74|12.48|12.3|17.22|17.68|16.32|16.45|
2025-07-04 08:39:53|new_0222_0569|ALTO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||524.9979|199.4992|194.2492|209.9992|262.4989|263.5489|498.748|599.5476|681.4473|943.9462|965.9961|1064.6957|1019.5459|1975.0421|2372.9905|1502.544|1724.0931|1788.1428|1347.1446|1010.096|936.5963|509.248|235.1991|145.9494|72.4497|34.6499|43.0498|56.6998|73.4997|116.5495|73.4997|103.9496|83.9997|63.6297|23.3999|4.65|13.7999|16.1999|9.45|6.0735|4.935|5.247|3.67|3.56|3.89|14.29|14.59|15.05|10.36|10.34|10.75|6.34|4.5|4.53|5.3|6.52|10|6.8|5.95|5.8|4.6|2.825|2.65|1.95|0.9315|0.98|0.8333|0.5532|0.6927|0.26|0.7101|7.86|6.24|5.04|6.05|4.77|4.94|6.97|4.47|3.67|2.89|1.55|2.6|4.32|2.85|1.99|1.31|1.64|1.48|1.17|1.13|
2025-07-04 08:39:57|new_0222_0570|GNUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:58|new_0222_0571|FRST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|16.6|15.75|13.97|12.44|9.65|9|8.1|6.75|5.5|4.91|7.75|7.85|7.15|7.58|7.25|7.175|7.58|7.2699|6.54|6.44|6.09|6.78|7.04|7.63|8.11|9.46|9.1|9.75|10.2|10|10.96|11|11.36|12.03|11.325|11.35|13.21|12.24|11.96|12.73|16.39|16.19|17.1|17.1|16.07|16.28|18.15|16.89|13.38|15.18|14.85|15.59|16.4|9.28|9.41|8.89|12.29|15.01|15.33|13.69|15.12|14.31|13.6|12.87|11.76|10.02|8.42|8.13|12.6|11.68|9.69|11.76|11.75|10.11|10.58|
2025-07-04 08:40:01|new_0222_0572|AUD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:02|new_0222_0573|KDNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:03|new_0222_0574|CVLG|price|0|||||||||||||||||||||||||||||||||||||||||||||||9.75|9.75|8.125|6.5|7.345|6|8.125|8.5|9.625|7.19|7.065|8.19|9|7.625|10.955|9.75|5.69|8.94|7.44|7.875|7.625|8.69|7.94|4|4.655|5.375|6.815|6.225|4.7|7.98|7.33|10.625|8.75|9.48|8.495|8.58|9.145|9.505|9.015|8.545|9.66|10.41|8.8|6.6|6.05|6.99|7.3|7.61|6.105|5.7|5.51|5.7|3.375|3.36|2.595|1.675|1.44|1|0.98|2.75|2.455|2.105|3.015|3.38|3.734|4.84|4.625|3.875|1.825|1.485|1.6|1.87|2.3|2.765|3.02|3.12|3.17|4.105|5.05|6.44|9.295|13.555|16.58|12.53|8.985|9.445|12.095|9.035|9.665|9.67|9.4|8.765|14.49|14.365|14.915|15.75|14.53|9.6|9.49|7.355|8.22|6.4625|4.335|7.215|8.745|7.405|10.295|10.34|13.825|13.215|10.765|12.545|14.35|17.285|17.71|21.915|21.925|23.02|23.18|24.645|26.42|27.255|22.2|24.11|
2025-07-04 08:40:08|new_0222_0575|BVH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:09|new_0222_0576|PASG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|12.53|27.33|13.06|26.56|16.75|13.12|9.73|6.4|3.18|2.36|1.28|1.23|0.97|0.83|0.6644|0.9424|1.31|0.9239|0.684|0.657|0.381|0.326|
2025-07-04 08:40:11|new_0222_0577|ME|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:12|new_0222_0578|QMCO|price|0|||||||262.474|314.968|359.964|363.714|318.718|401.21|337.466|277.472|253.1|311.218|352.464|241.85|251.224|189.356|164.984|168.734|191.23|198.73|245.6|407.772|618.688|489.326|601.814|989.902|753.674|838.042|1102.39|700.242|776.172|767.736|987.088|911.16|936.47|1029.272|860.54|759.3|776.172|953.342|1105.202|873.194|999.744|1020.836|1003.962|1543.908|1476.416|1088.328|1214.878|987.088|1185.35|1931.994|2606.928|2741.914|5171.672|2708.168|2876.9|2800.97|2142.912|2868.464|2429.758|3256.55|2250|2420|1910|1550|2410|2130|1856|1614.4|1305.6|1576|1273.6|672|353.6|427.2|577.6|648|492.8|499.2|592|496|369.6|419.2|465.6|475.2|494.4|488|598.4|419.2|348.8|371.2|432|507.2|544|430.4|342.4|216|168|57.6|107.2|132.8|201.6|468.8|420.8|300.8|339.2|595.2|403.2|528|289.6|384|419.2|324.8|257.6|198.4|204.8|219.2|220.8|192|195.2|195.2|185.6|281.6|256|268.8|111.568|148.8|97.6|67.2|117.792|133.136|139.2|156.2|122.4|112.6|72.8|44|48|40|47.6|53|114|148.4|59|77.2|92|122.4|166.6|137.8|103.6|110.4|45.4|28.4|21.6|21.8|23|21.6|12.2|6.98|11.902|8.182|3.5|53.92|14.38|9.97|
2025-07-04 08:40:17|new_0222_0579|AOUT|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|15.13|20.24|27.2|27.69|22.2|16.31|12.86|7.75|8.9|10.48|8.725|8.81|8.79|9.5|8.38|9.76|9.3|17.15|11.36|10.62|
2025-07-04 08:40:19|new_0222_0580|BRBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5556|22|22.7778|22.6667|21.7778|22.4444|23.5556|22.6667|24.4444|22.4444|22.8889|23.5556|20.4444|21.3333|||20.8889|20|24.4444||18.2222|15.5556|19.1111||20||4.4489|4.4444|4.5556|4.4444|4.4444|4.4489|4.4444|4.8222|4.3778|4.8889|4.6667|4.6667|4.4444|6.2222|7.1111|6.6667|6.8|7.5556|9.3333|7.4444|7.1111|7.16|7.2222|7.3333|7.9778|10.4444|10|9.2222|9.6667|11.2|11.3267|12|12.0667|12.6667|11.2|11.4|13.6667|13.5667|13.5731|10.7|10.1333|9.08|11.8333|14.6667|17.61|16.91|17.81|15.3|15.56|13.03|12.48|10.5|8.86|6.7|3.47|2.76|2.75|2.76|3.2|3.32|3.59|
2025-07-04 08:40:22|new_0222_0581|BOLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534|658.2|309.2|246.4|89.4|55.2|40|31.6|25.6|25.8|25.4|20.2|20.8|24.4|14.952|12.406|10.36|8.5|5.59|
2025-07-04 08:40:24|new_0222_0582|SQZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:25|new_0222_0583|SPFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.46|16.75|16.39|21.14|15.75|13.4|12.41|18.98|22.72|23.13|24.48|27.98|27.13|24.33|27.76|27.81|21.67|22.85|26.18|29.79|26.64|26.49|33.05|34.87|33.56|36.19|
2025-07-04 08:40:27|new_0222_0584|LCTX|price|0|||||||||||||||||||||||||||||||||||||2.9654|2.819|2.5994|2.8557|2.7824|3.0021|2.9289|2.3065|1.3913|0.9152|0.6591|0.5861|0.5123|0.5123|0.9885|0.8971|2.4892|6.6629|6.0777|8.2008|9.153|9.6652|14.9372|16.6945|12.5209|5.4916|7.9079|15.2667|14.0585|10.2698|7.9633|7.7981|10.1046|6.206|6.0961|6.5899|7.0205|6.7657|5.0962|4.0418|2.636|1.8891|1.0808|1.4234|1.3619|1.7573|1.4937|1.2125|1.5992|1.4849|0.949|1.3268|0.9929|0.5096|0.3778|0.2724|0.3427|0.1933|0.1845|0.2328|0.492|0.3954|0.2812|0.3603|0.2636|0.5184|1.0368|1.5552|1.8803|2.2406|5.0259|3.7167|6.2648|5.4125|4.1736|7.3192|6.546|4.5075|3.8749|5.105|3.8749|4.0418|3.6904|2.759|3.3565|3.4795|3.3389|3.1632|2.8908|2.6799|2.759|3.2774|4.3669|3.1895|2.636|3.6025|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|1.54|1.58|1.13|1.17|1.5|1.41|1.18|1.09|1.48|0.9973|0.9053|0.5025|0.4516|0.9074|
2025-07-04 08:40:32|new_0222_0585|ESGC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:33|new_0222_0586|RRBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.78|48.45|43.13|54.69|35.26|43.89|42.96|49.2|56.2|50.55|49.57|53.79|53.31|55.31|49.85|50.5|47.82|51.17|46.25|57.88|49.54|47.97|51.73|54.48|51.22|57.86|
2025-07-04 08:40:35|new_0222_0587|HFFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|9.86|9.9799|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|5.99|8.09|6.77|5.39|4.04|3.87|4.06|4.42|4.06|5.46|3.5|3.1|3.52|3.2|4.73|3.22|
2025-07-04 08:40:38|new_0222_0588|GTYH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:39|new_0222_0589|LOTZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:40|new_0222_0590|PSTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|14.52|15.3|16.58|15.74|15.95|14.6|16.35|16.99|18.88|18.64|19|17.32|14.97|14.44|14.8|14.25|14.53|13.22|14.61|14.24|13.17|14.58|12.98|14.05|15.29|
2025-07-04 08:40:42|new_0222_0591|NKTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|30.61|65.69|32.9|31.69|26.67|14.8|11.42|12.02|12.94|5.26|3.51|2.48|1.69|5.23|9.87|6.13|4.75|2.49|1.43|1.75|
2025-07-04 08:40:44|new_0222_0592|AKUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:45|new_0222_0593|CRDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1620|1641.6|1728|1101.6|1546.56|907.2|820.8|777.6|712.8|280.8|302.4|311.04|328.32|254.88|289.44|190.08|194.4|146.88|142.56|194.4|166.32|190.08|302.4|226.8|215.568|198.72|95.04|168.48|69.12|267.84|207.36|306.72|270.7205|222.4804|505.441|426.9609|472.3209|526.3211|424.0808|441.3609|252.0005|332.6407|321.1206|511.201|664.5613|495.361|402.4808|375.1207|326.1607|334.8007|187.2004|77.4002|76.6802|48.2401|19.1376|29.0377|4.806|4.86|3.18|4.26|2.5201|1.71|1.2941|0.7398|4.14|14.19|18.95|9.26|7.37|6.55|6.01|2.47|1.74|1.66|1.22|1.65|1.52|1.6|1.44|5.75|2.44|2.77|4.26|3.29|3.1|
2025-07-04 08:40:49|new_0222_0594|CTXR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374.9981|393.748|524.9974|656.2467|637.4968|693.7465|937.4953|292.4985|228.7489|169.1242|183.7491|158.25|78.5|102.75|81.25|57.4675|43.5|25|35.5|24.32|19.25|25.5|15.0025|28.25|26|26.75|46.25|87.75|52|38.25|44.75|24.545|29.5|20.125|25.75|32.125|17.2875|19.73|20.6025|15.955|13.0475|3.68|1.55|1.53|
2025-07-04 08:40:51|new_0222_0595|BBCP|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.75|9.82|9.84|9.95|10.22|7.75|6.7|3.95|3.33|5.1|2.65|3.72|3.7|5.62|7.9|8.6|8.74|7.93|5.7|6.24|6.35|8.14|6.98|8.04|6.87|7.72|6.57|6.55|5.45|8.46|6.1|6.43|
2025-07-04 08:40:54|new_0222_0596|ONCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:55|new_0222_0597|HBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.11|18.75|10.41|13.33|11.42|15.21|17.14|17.48|15.75|18.73|19.06|17.95|17.79|19.69|19.58|18.07|18|21.54|19.19|19.22|21.63|21.68|22.51|24.75|
2025-07-04 08:40:57|new_0222_0598|FREQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:58|new_0222_0599|AFCG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|20.6|22.12|22.53|20.7|16.64|16.73|16.37|12.73|13.4|12.5|13.22|12.51|11.84|10.58|8.69|6.09|4.48|
2025-07-04 08:41:00|new_0222_0600|ASLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.76|9.9|10|10.16|10.01|10.27|10.22|14.57|12.03|12.06|16.81|17.68|15.92|14.56|18.45|15.67|16.75|14.78|15.6|12.76|7.57|6.72|5.09|6.13|7.81|5.94|
2025-07-04 08:41:02|new_0222_0601|TNXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1280000000|1280000000|531200000|473600000|294400000|192000000|4313600000|2483200000|6400000000|7123200000|9184000000|7776000000|4096000000|4268800000|5440000000|4416000000|4985600000|1587200000|1337600000|449664000|313920000|237440000|272640000|275200000|225280000|209920000|295040000|43520000|13120000|15680000|8766080|3072000|710336|361664|375616|633600|446720|953600|729600|385984|250368|161856|33800|13080|6790|11710|4512|2732.8|1311.68|1111.36|125|14.7|38.53|17.875|35.67|
2025-07-04 08:41:05|new_0222_0602|TCRR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:06|new_0222_0603|SNSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.8|246|182|219|105.8|44.4|43.8|34|27.2|26.4|26.6|15.81|13.916|21.8|13.298|11.11|9.96|10.166|8.47|
2025-07-04 08:41:08|new_0222_0604|PSTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:09|new_0222_0605|ETNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.67|27.11|28.63|19.93|24.94|26.08|23.72|19.92|20.1|13.18|3.75|3.55|5.44|11.09|16.69|18.42|15.09|11.11|11.31|7.54|7.255|7.88|8.08|9.815|
2025-07-04 08:41:11|new_0222_0606|BDTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.48|30.84|39.79|30.41|32.99|22.57|12.29|9.49|5.24|2.81|2.44|1.74|1.28|1.85|6.18|2.88|2.97|4.9|4.7|4.23|2.19|1.61|2.49|
2025-07-04 08:41:13|new_0222_0607|TIG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:14|new_0222_0608|SBTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:15|new_0222_0609|PBFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.285|12.69|15.31|10.38|9.15|8.99|10.61|11.63|12.02|12.96|11.15|10.36|9.99|9.42|11.48|9.89|8.96|9.2|10.91|9.77|10.06|11|11.52|11.9|12.12|
2025-07-04 08:41:17|new_0222_0610|IBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4750|5000|555|1000|2100|5900|4250|5250|6450|11650|16500|16400|14200|8250|4505.5|5400|4149.5|5500|3605|2750|2245.5|2200|1775|2630.5|2125|3032.5|3500|3795|4961.5|3350|3055|2750|3249.5|2839.5|2000|2100|1950|1551|775|1140|545|420.1|285|436.5|382.5|270.25|135|575|725|1045|610|750|730|560|325|233.25|151.65|158|8.63|46.6|13.7|5.88|1.39|3.36|2.14|2.08|2.48|4.12|0.8148|
2025-07-04 08:41:20|new_0222_0611|FOA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.1|97.6|99.3|100.3|98.9|102|102.3|104.6|98.4|76.3|50.1|40.2|31|16.1|15|12.5|12|19.5|13.4|12.2|6.97|5.891|10.09|28.12|22|22.07|
2025-07-04 08:41:22|new_0222_0612|CRD.A|price|0||||||||||||||||||||||||||||||10.5001|7.5001|10.5001|13|14.9167|17.5833|17.4167|16.8334|12.9167|11.5001|15|14.6667|11.75|10.6667|10.6667|11.1667|11|10.4167|10.5|10.5|11.5|10.5|10.6667|10.167|11.3333|13.667|14.417|14.5|15.375|20.75|19|19.0625|18.75|16.25|13.375|10.1875|13.5|11.8125|11.375|11|10.875|10.5|10.1875|10|12.5|9.15|8.74|11.3|6.15|5.18|4.1|4.16|4.85|6.97|7.09|4.88|4.72|6.5|7|7.08|6.67|7.6|5.8|5.81|6.61|5.99|5.99|5.55|6.4|5.52|3.5|4.5|6.25|10.06|6.74|4.23|3.65|3.25|3.34|3.02|2.45|2.04|2.43|3.38|5.03|3.77|4.07|3.9|3.86|4.32|5.64|5.3|5.07|7.34|7.69|9.34|8.1|7.74|8.57|7.55|7.61|5.59|5.07|6.02|7.63|8.9599|9.47|8.14|7.78|9.58|8.5|8.02|8.61|9|8.9|9.24|10.53|10.88|11.47|7.2|7.89|6.54|7.39|10.65|9.07|8.97|7.49|7.56|7.8|5.74|5.56|8.36|11.09|9.34|13.18|9.43|8.64|10.97|11.56|11.42|10.58|
2025-07-04 08:41:28|new_0222_0613|MEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14.52|12.99|9.35|6.77|7.47|9.03|14.18|14.2|20.14|19.06|14.18|9.98|7.84|6.7|12.86|13.68|13.3|10.54|14.56|14.1|16.55|21.46|15.72|13.8|16.44|
2025-07-04 08:41:29|new_0222_0614|ONCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:30|new_0222_0615|AOMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|16.9|16.13|16.47|12.81|12.33|4.94|7.24|7.92|8.63|10.96|10.97|12.12|10.33|9.24|9.57|9.16|
2025-07-04 08:41:32|new_0222_0616|BCEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:33|new_0222_0617|INZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.55|23.91|24.23|18.33|17|11.27|6.95|4.04|5.05|2.57|1.15|4.37|5.48|4.52|4.5|7.39|4.52|5.18|2.92|0.9202|3.99|
2025-07-04 08:41:35|new_0222_0618|HOFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.5988|55.6594|28.3797|120.9988|86.8991|60.4994|34.0997|25.5197|13.6399|12.7511|8.5|8.69|11.145|6.27|3.51|3.64|3|1.94|0.9885|0.83|0.79|
2025-07-04 08:41:37|new_0222_0619|MILE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:38|new_0222_0620|VEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|7.83|3.95|4.94|6.2|8.9845|12.41|13.1|13.45|10.74|11.22|11.05|9.35|8.89|11.76|11.36|16.58|18.23|18.28|19.55|19.97|18.72|18.59|
2025-07-04 08:41:40|new_0222_0621|TLIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.9|172.65|160.5|92.1|59.85|22.65|12.6015|10.785|6.975|7.1895|6.9|5.9|7.64|8.875|8.615|2.15|1.7|1.74|1.43|
2025-07-04 08:41:42|new_0222_0622|LSEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|9.6|9.78|10.05|10.15|10.27|10.36|10.35|10.7|10.5992|10.57|9.69|8.21|8.53|7.21|8.91|6.84|5.03|5.21|6.06|8.53|9.16|13.505|14.53|9.01|12.43|8.7|6.375|11.31|
2025-07-04 08:41:44|new_0222_0623|STON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:45|new_0222_0624|SGTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:47|new_0222_0625|HPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.05|15.89|6.05|10.08|9.1|15.76|21.86|25.16|21.66|22.87|23|10.93|18.07|15.07|15.96|14.19|14.58|14.42|12.46|10.09|
2025-07-04 08:41:49|new_0222_0626|SPRB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|24.35|15.21|11.1|6.06|3.92|2.04|1.7|1.1844|1.09|2.255|2.16|2.25|2.71|0.74|0.5322|0.4415|0.4375|0.2951|0.0701|
2025-07-04 08:41:51|new_0222_0627|HMPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:52|new_0222_0628|DTRUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.65|14.93|13.63|11.0375|15.39|16.8955|17.54|17.155|18.78|25.444|19.71|18.44|18.9|20.64|22.71|
2025-07-04 08:41:54|new_0222_0629|DELHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.9|12.3|11.22|4.695|3.658|3.75|4.7|3.22|4.22|2.85|2.67|2.88|2.63|3.54|2.7|2.59|2.56|
2025-07-04 08:41:56|new_0222_0630|HELFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.65|23.59|26.645|19.2|12.22|8.28|5.5|5.38|4.745|6.09|7.33|3.98|1.73|1.17|2.6035|3.155|2.18|2.235|
2025-07-04 08:41:58|new_0222_0631|HENOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5125|7.65|6.75|7.875|10.1375|12.9875|13.5975|12.0875|13.0625|15.335|14.9|16.7275|13.775|14.575|17.2175|15.825|19.8125|20.5475|23.71|23.525|26.0125|28.84|26.235|28.325|26.8225|27.155|29.715|28.5425|24.845|28.5075|26.995|29.2825|33.9725|29.6925|32.405|35.3975|33.8325|33.1325|32.125|31.9975|30.6513|27.3975|24.92|24.58|25.51|25.63|17.85|23.03|25.822|28.29|27.87|26.65|23.11|20.23|17.35|15.75|15.27|17.505|18.32|19.88|18.26|20.15|19.73|22.1075|22.27|21.855|20.49|19.4|
2025-07-04 08:42:01|new_0222_0632|IFNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|79.25|47.5|36|37.85|23.45|12.39|20.3|22.6|15.49|5.7|7.19|6.7|9.59|12.89|13.71|14.65|13.5744|10.22|10.9|9.55|9.25|9.92|9.1|10.28|11.16|11.83|14.03|15.57|16.53|17.18|11.64|7.02|8.53|5.59|1.4|1.13|3.57|5.6|5.5|6.93|5.78|6.93|9.22|10.31|11.25|7.39|7.51|10.22|6.71|6.44|8.27|7.96|8.34|9.98|10.82|11.956|12.45|10.3|10.65|11.985|12.52|11.31|14.65|14.256|14.52|17.78|17.28|20.475|21.3|25.22|27.275|26.985|25.57|22.72|19.985|19.835|17.59|18.01|22.4|14.5|23.51|28.24|38.55|42.59|40.31|41.14|46|33.97|24.19|21.96|30.15|40.96|41.33|33.17|41.85|34.02|36.84|35.12|32.43|33.12|42.58|
2025-07-04 08:42:06|new_0222_0633|RWEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|37.25|33.5|33.5|34.25|38.5|35.875|38.875|40.8|36.5|37.35|37.25|32.6|26.5|21.85|30.4|26.6|38.45|43.75|46.25|46.85|54.1|59.7|63.05|66.8|73.3|84.9|84.05|113.8|110.4|104.85|107.05|125.75|135.35|118.25|122.4|87.1|86.7|70.31|78.65|93.09|97.8|86.82|64.94|67.66|65.55|62.18|53.49|35.19|35.97|48.17|38.77|45.8|41.11|37.25|32.06|34.89|36.44|40.115|42.56|40.25|32.06|26.61|21.69|10.4|12.53|12.2|14.81|16.32|11.9|15.9|22.06|22.84|20.14|24.86|22.815|25.26|21.315|26.815|25.84|31.11|30.21|25.57|36.05|37.574|40.54|38.03|36.08|36.94|40.04|42.585|40.98|36.6|44.14|41.2|43.7|36.68|43.88|34.135|36.04|37.1|29.35|35.93|40.4|
2025-07-04 08:42:09|new_0222_0634|SOAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.6416||||127|128.99|87.7|84|68.28|74.91|88|64.93|67.15|75.84|79.72|46.85|56.75|45.9|47.068|50.04|
2025-07-04 08:42:11|new_0222_0635|SMNEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.17|35.85|31.3|27.675|25.76|22.94|16.17|11.14|18.77|20.93|16.186|12.74|13.135|17.8|26.12|36.84|52.3|64.57|115.86|
2025-07-04 08:42:13|new_0222_0636|ZLNDY|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|13.04|19.56|21.52|22.175|25.12|18.73|35.43|45.726|55.94|48.42|60.9075|47.18|39.97|27.85|13.06|9.55|17.47|18.86|15.27|11.09|11.66|14.31|11.37|16.465|17.02|17.425|15.618|
2025-07-04 08:42:16|new_0222_0637|SHEL|price|0|||||6.0625|6.1719|6.4844|6.1719|7.1563|7.3125|7.8125|7.875|9|10.0625|11.125|11.9375|14.7344|16.5|16.1563|13.9844|14.875|13.7656|13.1875|14.25|15.6563|15.6875|17.0313|19.375|19.0313|18.8125|19.25|19.6563|19.625|19.375|20.2188|21.5625|19.0938|21.9063|22.8438|20.25|22.1875|23.1875|25.4063|26.0938|24.8438|26.125|26.8438|26.938|30|30.469|30.688|35.281|35.313|38.438|39.031|42.688|43.75|54|55.5|54.188|56.813|54.813|47.625|47.875|52|60.25|59.063|60.563|57.813|61.563|59.938|60.563|55.44|58.27|50.25|49.02|54.32|55.27|40.17|44.02|40.75|46.62|44.2|52.39|47.58|51.67|51.6|57.38|60.04|64.9|65.64|61.49|62.26|66.98|66.1|70.79|66.3|81.2|82.18|84.2|68.98|81.71|59.01|52.94|44.3|50.19|57.19|60.11|57.86|50.22|60.3|66.78|72.86|71.13|61.52|73.09|70.13|67.43|69.41|68.95|65.16|63.8|65.68|71.27|73.06|82.37|76.13|66.95|59.65|57.01|47.39|45.79|48.45|55.22|50.07|54.38|52.73|53.19|60.58|66.71|63.81|69.23|68.14|58.27|62.59|65.07|58.85|58.98|34.89|32.69|25.17|35.14|39.21|40.4|44.57|43.4|54.93|52.29|49.76|56.95|57.54|60.38|64.38|65.8|67.04|72.18|65.95|62.65|73.28|70.41|
2025-07-04 08:42:21|new_0222_0638|TTE|price|0|||||||||||||||||||||||||||||||||||11.125|11.81|10.435|11.375|10.5|10.375|12|11.81|13.56|13.56|13.065|14.315|14.625|14.75|15|15.125|15.065|17|17|18.565|19.565|20.125|21.19|25.315|28.655|27.875|30.03|32.69|31.405|24.875|30.5|32.22|31.72|34.625|36.815|38.405|36.72|36.345|33.975|35.1|33.775|35.12|38.3|40.45|32.925|35.75|31.635|37.9|37.9|46.255|46|48.04|51.085|54.92|58.615|58.425|67.91|63.2|65.865|65.52|65.94|71.92|69.78|80.98|81.03|82.6|74.01|85.27|60.68|55.3|49.06|54.23|59.26|64.04|58.02|44.64|51.6|53.48|60.97|57.84|43.87|51.11|51.12|44.95|50.1|52.01|47.98|48.7|57.92|61.27|65.6|72.2|64.45|51.2|49.66|49.17|44.71|44.95|45.42|48.1|47.7|50.97|50.42|49.59|53.52|55.28|57.69|60.56|64.39|52.18|55.65|55.79|52|55.3|37.24|38.46|34.3|41.91|46.54|45.26|47.93|49.46|50.54|52.64|46.52|62.08|59.05|57.64|65.76|67.38|68.83|66.68|64.62|54.5|64.69|61.39|
2025-07-04 08:42:26|new_0222_0639|SONY|price|0.033822590938098||||||||||||||||||||||||||||4.235|4.466|4.96|4.207|4.029|3.892|3.849|3.737|2.906|3.059|2.953|3.077|3.668|4.29|4.051|4.374|5.638|5.588|5.925|6.038|4.888|5.088|5.425|4.575|6.075|6.45|6.4|6.025|6.913|7.338|10.188|8.438|8.506|8.494|8.5|6.588|9.131|9.25|12.519|15.975|28.013|22.563|18.788|16.6|14.45|15.33|9.904|7.64|10.34|10.84|9.066|8.648|7.026|4.948|6.24|7.04|8.362|7.68|6.93|6.97|8.004|7.342|6.502|6.56|9.214|9.788|9.198|8.196|10.098|10.652|10.548|9.892|8.014|9.158|7.534|4.648|4.126|5.172|5.592|5.878|7.664|6.844|6.244|6.768|6.366|5.662|5.02|4.194|4.154|3.242|2.43|2.348|3.48|3.286|4.208|3.45|3.824|3.528|3.686|3.964|5.356|6.046|5.67|5.68|5.144|4.82|6.682|6.266|6.746|6.904|8.214|8.682|9.668|9.166|10.804|10.826|8.448|10.074|11.372|12.166|11.836|12.85|15.592|16.732|21.202|20.032|20.86|23.158|20.542|17.21|17.078|13.494|18.13|17.934|18.72|16.61|17.148|16.514|17.718|17.6|25.39|26|25.58|
2025-07-04 08:42:31|new_0222_0640|NWG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227.7824|188.9081|143.0994|95.3996|68.9231|13.7631|7.6246|12.6215|17.9631|10.08|14.1723|14.7|16.3908|13.4508|14.5492|13.6877|8.2169|6.6877|9.8108|8.2923|9.2185|10.9415|9.0138|10.6508|12.8262|11.4908|10.8769|12.4385|12.6646|12.9662|11.0169|11.9108|10.0154|9.4554|6.9031|7.6677|4.9538|6.0415|6.5262|6.7846|7.9262|8.0554|7.9262|7.4415|7.28|5.5785|7.0215|5.9877|5.5354|6.7846|3.1877|3.3385|2.5308|4.8138|5.7831|6.0631|6.0846|6.6231|6.3754|5.9446|6.22|6.52|6.67|5.89|5.86|5.7|6.19|8.06|9.05|10.25|12.24|14.01|
2025-07-04 08:42:37|new_0222_0641|LI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|15.09|27.01|23.08|34.25|26.13|29.84|26.6|37.07|25.72|18.54|24.75|34.71|34.81|34.45|30.64|18.54|24.72|23.99|26.04|28.53|
2025-07-04 08:42:39|new_0222_0642|XPEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.22|17.45|38.01|33.82|44.32|34.67|45.39|28.2|32.66|13.71|9.8|10.25|10.98|16.69|13.65|7.81|7.69|12.72|12.63|19.7|19.85|
2025-07-04 08:42:41|new_0222_0643|DIDI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:42:42|new_0222_0644|BEKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.9|56.22|62.4|55.37|48.18|17.48|19.77|12.31|17.76|16.59|14.83|17.97|15.3|15.54|15.75|13.71|14.61|20|18.49|20.59|18.45|
2025-07-04 08:42:43|new_0222_0645|LU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.4|55.04|56.4|46.08|28.32|22|23.8|24.76|11.52|8.68|7.76|6.04|4.4|2.79|4.29|2.24|2.52|2.39|3.07|2.82|
2025-07-04 08:42:45|new_0222_0646|BZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.05|37.01|34.3|27.75|26.83|19.25|20.37|19.03|15.34|14.7|16.27|18.3|19.25|17.18|13.87|19.46|18.09|
2025-07-04 08:42:47|new_0222_0647|YMM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|15.09|8.89|7.15|9.21|6.9|8.09|7.2|6.48|6.91|6.83|7.35|8.29|9.2|10.97|12.9|12.54|
2025-07-04 08:42:49|new_0222_0648|CSAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|19.23|16.98|15.12|20.22|14.2|12.96|13.26|11.75|14.51|13.29|16.24|13.02|9.97|9.67|5.38|5.38|5.17|
2025-07-04 08:42:52|new_0222_0649|TIMB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|14.14|11.13|11.71|10.89|11.37|14.33|11.88|10.87|11.51|12.37|14.79|14.88|18.59|18.03|14.52|17.28|11.85|15.43|19.21|
2025-07-04 08:42:55|new_0222_0650|EVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.2813|1.5|3.1875|3.6094|0.875|0.1953|0.1875|0.2|0.0925|0.0975|0.1325|0.0125|0.0025|0.0003|0.0003|0.0008|0.0005|0.0025|2.5375|2.29|2.0025|3.595|2.0175|3.8175|3.3825|3.825|5.33|3.8275|3.44|0.79|0.875|0.9|0.965|0.7525|0.59|0.8275|0.7125|0.52|0.4675|0.6875|1.225|1.425|1.325|1.2325|1.5525|1.84|2.0875|1.8325|1.475|1.495|1.87|1.3256|1.72|1.7225|1.4825|1.75|2.2056|2.5125|2.57|2.5125|1.9255|2.1775|1.9968|1.5675|2.21|2.2575|1.78|2.05|2.7825|3.8925|4.7925|7.915|11.8375|8.025|9.315|8.655|10.675|9.9575|13.2625|13.585|11.275|12.85|11.3125|13.425|13.2625|18.3475|18.465|22.815|23.7625|23.75|15.13|11.98|8.79|8.09|10.4501|11.3|9.87|11.73|7.83|4.8|3.65|4.16|3.34|4.2|
2025-07-04 08:42:59|new_0222_0651|OZON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:42:59|new_0222_0652|OTLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432.4|488|326|160.2|108|73.8|53.8|28.2|47.2|36.4|17.7|26|21.8|19.336|20.2|12.772|9.85|12.78|
2025-07-04 08:43:02|new_0222_0653|ABCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:03|new_0222_0654|RLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|9.12|8.71|4.5|4.02|1.89|2.33|1.02|2.3|2.9|1.79|1.54|1.98|1.9|1.85|1.68|2.12|1.91|2.16|
2025-07-04 08:43:05|new_0222_0655|TUYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|24.5|8.9|5.51|3.22|2.7|0.9609|1.76|1.86|1.79|1.51|2.24|1.82|1.68|1.7|1.78|3.17|2.44|
2025-07-04 08:43:06|new_0222_0656|ASAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:07|new_0222_0657|EXAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:08|new_0222_0658|MNSO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|25.63|22.54|20.43|13.94|9.83|8.69|8.72|4.5|11.99|16.77|17.32|25.44|19.94|20.27|19.06|17.13|24.06|18.58|17.86|
2025-07-04 08:43:10|new_0222_0659|ZH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|13.56|8.79|5.11|2.64|1.83|1.16|1.33|1.26|1.12|1.12|0.9465|4.1034|2.59|3.9|3.71|4.31|3.77|
2025-07-04 08:43:12|new_0222_0660|OLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:13|new_0222_0661|NVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|17.25|6.47|4.75|3.99|3.11|2.6|2.18|1.78|2.24|1.9|1.95|1.82|1.15|1.0605|
2025-07-04 08:43:15|new_0222_0662|TDCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:16|new_0222_0663|VALN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.41|25.87|31.4|59.31|35|24.23|10.594|13.7464|10|15.33|11.6101|10.6|7.955|7.13|6.21|4.372|7.07|5.6|
2025-07-04 08:43:19|new_0222_0664|DDL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|23.5|14.09|3.91|5.32|3.97|4.02|3.69|3.17|1.9|1.55|1.2|2|3.16|3.76|2.81|2.16|
2025-07-04 08:43:20|new_0222_0665|MYTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:22|new_0222_0666|TRMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:23|new_0222_0667|PRTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.9|54|64|48.32|49.09|37|26.87|21.52|24.5|32.77|27.31|31.36|28.3|23.66|28.66|24.5|21.25|19.51|19.34|17.15|
2025-07-04 08:43:25|new_0222_0668|IMCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|42.87|36.68|37.07|34.41|29.9|37.31|45.84|57.07|49.44|56.34|50.67|69.5|63.58|33.78|31.4|29.18|29.58|32.01|
2025-07-04 08:43:27|new_0222_0669|CD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:28|new_0222_0670|CNTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.92|16.7|12.43|8.99|4.61|4.48|3.28|3.9|5.9001|6.22|7.96|12.2|8.89|15.52|16.75|15.81|14.2|
2025-07-04 08:43:29|new_0222_0671|MOLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|18.96|20.4269|20.99|7.58|6.1528|6.244|6.115|6.35|4.18|4.33|4.2|7.23|5.07|5.3|4.5635|3.58|
2025-07-04 08:43:32|new_0222_0672|YALA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|15.25|21.25|18.51|7.59|6.09|4.75|3.91|3.37|3.4|3.87|4.21|5.12|5.94|4.77|4.58|4.46|4.14|5.41|6.9|
2025-07-04 08:43:34|new_0222_0673|RERE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.17|10.23|5.82|3.82|2.82|2.5|2.85|2.85|3.05|2.2|1.81|1.65|2.24|2.2|2.88|3.01|2.99|
2025-07-04 08:43:35|new_0222_0674|YSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.9|78.05|59.55|46.95|19.4|9.8|3.588|6.25|5.1|6.8|7.25|5.05|4.9365|3.7675|2.11|2.91|3.37|4.43|5|9.66|
2025-07-04 08:43:37|new_0222_0675|DDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.6|||17.75|17.62|14.27|11.6|9.28|8.47|8.9401|7.85|9.5|8.47|7.3495|12.32|12.49|13.89|10.44|10.24|9.55|
2025-07-04 08:43:39|new_0222_0676|SLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3061|21.88|22.95|28.35|22|23.7|18.6|11.09|10.32|14.16|8.305|6.499|9.7|17.67|21.82|19|18.25|7.1|3.44|5.8|
2025-07-04 08:43:42|new_0222_0677|HEPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|6.78|2.04|2.29|0.608|0.9802|0.66|1.34|1.73|1.38|1.69|1.52|2.09|2.27|3.26|2.89|2.89|
2025-07-04 08:43:44|new_0222_0678|CMPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.94|48.48|36.82|38.15|29.03|21.89|12.82|10.36|12|7.84|10.58|8|7.7|9.05|9.5|5.99|6.81|3.99|2.94|2.8|
2025-07-04 08:43:45|new_0222_0679|PHAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|12.83|11.27|9.39|8.6008|9.65|8.76|10.69|11.03|13.5|11.26|12.85|12|10.84|7.86|8.4901|10.22|8.31|11.2058|
2025-07-04 08:43:48|new_0222_0680|CIAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:49|new_0222_0681|MF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:50|new_0222_0682|WDH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.28|6.62|2.7|1.37|1.51|1.25|1.11|3.26|2.8|2.34|1.18|1.04|1.28|1.1|1.18|1.18|1.3|1.39|
2025-07-04 08:43:52|new_0222_0683|LIAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:53|new_0222_0684|ARBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.33|10.41|4.34|3.95|0.5385|1.5|1.78|1|3.75|1.6|1.24|1.35|0.61|0.369|0.187|
2025-07-04 08:43:55|new_0222_0685|RNLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:56|new_0222_0686|RAAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:57|new_0222_0687|GOTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.01|15.02|21.91|42.17|59.99|93.98|50.69|33.88|14.77|2.8|1.56|1.8|1.95|1.24|3.3|4.48|3.01|2.66|3.55|6.74|4.98|3.7|2.24|3.27|3.75|
2025-07-04 08:43:59|new_0222_0688|VACC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:00|new_0222_0689|NBTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|15.04|13.78|11.98|7.85|7.44|3.5337|3.4628|3.77|3.43|5.275|8.1049|6.97|6.35|5.6|5.33|3|3.61|4.41|
2025-07-04 08:44:02|new_0222_0690|EM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|6.07|3.91|1.26|1.36|1.155|0.75|1.15|1.095|0.95|0.7513|0.5001|0.6399|0.83|0.5502|0.72|1.12|1.13|
2025-07-04 08:44:04|new_0222_0691|AENZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:05|new_0222_0692|ADAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.86|17.39|13.96|14.29|7.69|3.99|2.1|1.29|1.16|1.45|1.46|1.52|1.66|2.55|3.085|2.2381|1.96|1.555|1.9499|
2025-07-04 08:44:07|new_0222_0693|OPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|3.424|3.472|4.176|3.872|3.12|3.12|3.12|3.12|3.12|3.12|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|||3.584|3.6|5.2|12.8|12.8|12.8|4.384|2.272|3.888|3.888|4.144|3.888|20.824|20.824|21.36|21.36|16.32|11.21|10.09|7.7765|7.36|7.515|6.07|6.61|5.98|4.93|4.2|2.77|1.88|2.5199|3.39|1.93|3.4135|3.63|3.41|3.41|
2025-07-04 08:44:10|new_0222_0694|GRCL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:11|new_0222_0695|CNTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96|18.43|24.06|4.27|3.3|0.9101|1.21|0.739|0.82|1.1|0.73|1|1.61|1.28|1.35|1.14|0.55|0.9557|
2025-07-04 08:44:13|new_0222_0696|ZME|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:14|new_0222_0697|VIAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:15|new_0222_0698|MYNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:16|new_0222_0699|BTCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.2|348.4|346.8|368.7|337.5|192|117.8|248.1|151.8|200.2|167.2|165.3|178.3|150.2|130.1|110|112.8|102.9|175.6|145.3|110.6|72.8|139.6|102.4|99.5|86|45.2|38.5|30|57.4|211|86.2|82.9|63.9|30.8|6.474|2.902|1.44|2.31|2.57|2.64|6.27|2.94|2.94|2.36|2.79|1.79|2.02|
2025-07-04 08:44:18|new_0222_0700|GET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:20|new_0222_0701|HYW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:20|new_0222_0702|AMAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:22|new_0222_0703|ZEPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6|42.52|36.32|42.76|39.16|52.36|38.88|40.92|48.08|52.48|49.44|51.32|47.88|42.92|49.8|33.56|19.44|12.2|7.88|5.72|5.44|5.08|4.48|4.72|6.04|4.12|2.4|3.27|2.6|3.22|2.44|
2025-07-04 08:44:24|new_0222_0704|SOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47999.76|42899.7855|49424.7529|42374.7881|35474.8226|18824.9059|18899.9055|8399.958|8399.958|3834.7308|3749.9812|2924.9854|1004.92|2437.4878|1259.9937|982.4951|3757.4812|2489.9875|1634.9918|669.3717|622.4219|140.6243|67.9497|41.5498|58.4247|60.5997|61.9497|101.2495|22.6499|11.8754|12.7499|7.48|4.525|5.89|
2025-07-04 08:44:26|new_0222_0705|MDXH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.95||86|87.5|90|60.68||24.2|23|19.2|29|24.82|24.82|24.82|23.8|23.8|18|30.8|31.3|26.6|38|40.7|50.6|55.19|49.8|56.5|54.5|53.2|42.5|39|40.3|36.9|44.6|51.2|61.5|56.4|59|43|50|43|33.5|18.355|14|14|14.1|10|6.45|9.5|8.5|10.739|13.2|16|14.8|11.6|10.4|6|6|0.001|0.001|3.4|3.5|4|2.5|2.47|2.57|2.24|1.6|2.21|
2025-07-04 08:44:29|new_0222_0706|LXEH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171|179.8|164|203.4|160|200|91.2|48.2|58|56.002|12.658|12.4|5|21|4.44|4.09|2.65|5.13|17.65|1.702|
2025-07-04 08:44:31|new_0222_0707|KUKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.8|68.5|53.4|61|47|38.4|19.4|6.21|5|11.2|6.2|8.5|10.4|20|12.8|7.6|3.5|3.035|2.96|
2025-07-04 08:44:33|new_0222_0708|LBPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:34|new_0222_0709|BNOX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:36|new_0222_0710|OG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:37|new_0222_0711|ORPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:38|new_0222_0712|EVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||349|301.5|384.5|456|222|154|94.5|120|89.5|52.995|62.5|41.95|35|15|14.35|15.6|5.3|1.76|2.45|
2025-07-04 08:44:40|new_0222_0713|YQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.8|142.8|73|17.434|5.9|13.95|9.4|8|9.2|4.9215|4.825|3.8375|1.72|2.9701|2.05|2.54|1.56|1.595|2.16|
2025-07-04 08:44:42|new_0222_0714|MITC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:43|new_0222_0715|IH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.96|18.83|11.37|10.4|4.85|2.9|2.1|2.33|1.88|2.61|2.84|2.97|2.96|2.85|1.7|1.87|2.05|1.72|2.33|2.38|
2025-07-04 08:44:45|new_0222_0716|BPTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:46|new_0222_0717|WKEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.2669|84.2669|84.2669|84.2669|59.1497|53.149|52.4632|41.1476|15.6676|23.3516|21.9454|26.163|51.4345|24.6543|23.317|13.9216|9.6011|4.5948|2.469|3.1547|3.5661|4.625|1.87|1.62|2.46|2.15|2.17|9.055|4.48|6.37|
2025-07-04 08:44:49|new_0222_0718|PPBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556|666|914|678|724|623.14|408|324|446|450|457|532|354|124.42|240|188|149.3504|155.92|61.14|222|87.2|76.8|81.6|97|93.8|79|77.6|50.8|38|30.6|35.2|27.8|23|17.3|12.22|8.752|5.42|4.36|2.7755|2.3201|
2025-07-04 08:44:51|new_0222_0719|BQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1999.996|1121.9978|1049.9979|983.998|461.9991|195.9996|94.5198|63.69|38|38.3333|38.6667|59.6667|34|4.4|2.409|5.49|3.93|3.4|2.25|2.04|
2025-07-04 08:44:53|new_0222_0720|CMMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.2|108|68|42.56|22.4|12.576|21.92|19.04|32|28.78|19.21|11.95|7.05|4.86|4.095|2.36|2.3395|1.6|1.29|0.91|0.51|0.749|1.0245|1.57|1.81|1.14|1.2|
2025-07-04 08:44:55|new_0222_0721|AHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.93|33.15|33.78|30.69|23.97|6.51|8.76|6.78|4.77|2.793|1.305|2.5515|1.51|2.34|1.8|1.5|1.87|1.91|1.77|1.14|0.8098|0.35|0.3399|0.315|1.04|0.74|1.2|0.752|1.09|1.36|1.26|1.3118|
2025-07-04 08:44:58|new_0222_0722|AHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.52|19.52|6.24|2.92|2.2|1.5604|1.4662|5.12|2.88|2.08|1.5|1.5|1.5|1.5|1.5|1.5|
2025-07-04 08:44:59|new_0222_0723|WAVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.14|7.82|4.99|5.18|4.42|3.755|3.32|2.84|1.7|2.75|1.264|1.0386|2.72|4.84|13.16|6.25|5.66|
2025-07-04 08:45:02|new_0222_0724|MRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|10.42|9.48|9.74|6.45|6.95|6.1499|6.04|5.3|6.4|5.48|6|4.35|6.15|3.8|3.02|1.05|0.36|1.35|
2025-07-04 08:45:04|new_0222_0725|FHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:05|new_0222_0726|QNRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||524484.9652|483009.1771|324456.1646|1144521.7458|850516.1598|851566.1797|718213.646|651012.3692|750764.2645|504009.5762|247804.7083|106136.0166|54601.0374|50925.9676|46614.5857|30870.5865|66151.2569|45150.8579|48930.9297|64261.221|77071.4644|97074.3444|10027.6905|7087.6347|2205.0419|1083.6206|476.7091|200.9738|218.4041|148.4022|163.8025|30.4505|20.6503|17.9903|19.2503|8.4631|8.98|
2025-07-04 08:45:07|new_0222_0727|ANPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:08|new_0222_0728|COIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302|254.9|229.84|261.33|204.53|51.18|63.05|32.53|65.3|70.75|71.52|185.24|256.7|224|191.23|265.71|173.93|375.07|
2025-07-04 08:45:10|new_0222_0729|PATH|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.41|59.83|53.5|35.3|18.19|17.34|12.4|15.36|14.42|17.31|15.14|22.98|19.7|12.36|12.35|14.22|11.6|13.29|
2025-07-04 08:45:12|new_0222_0730|HOOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.82|42.08|18.44|15.91|8.22|9.77|8.14|9.71|9.94|9.57|13.26|20.01|22.59|23.89|39.02|41.92|82.01|
2025-07-04 08:45:14|new_0222_0731|DNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410.4|399.2|514.8|366|183.6|104.4|115.6|67.2|48|64|71.2|70.8|44|12.368|8.15|9.44|7.12|9.19|
2025-07-04 08:45:16|new_0222_0732|RBLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.83|89.98|76.31|105.01|50.92|34.49|36.59|26.33|41.85|41.82|27.39|46.85|37.88|37.22|44.18|59.45|59.07|104.78|
2025-07-04 08:45:17|new_0222_0733|CGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|14.06|6.25|3.75|4.4|2.95|4.5|3.9|2.2|1.32|1.89|2.01|5.05|5.01|5.15|5.96|4.71|4.81|5.11|3.83|3.19|3.66|3.59|4.05|3.1|2.6|2.57|2.52|2.91|2.54|1.7|2.16|2.06|1.79|0.42|0.66|1.68|3.13|2.84|4.9|3.86|4.6|4.83|4.94|3.94|4.28|4.65|5.91|3.46|4.12|5.37|5.16|6.19|9.46|8.15|10.09|8.98|8.9|8.45|7.56|7.54|4.83|6.61|5.59|6.79|6.57|5.6|4.4|3.6|3.85|2.8|4|3.95|3.8|2.34|4.14|3.95|4.21|5.62|7.18|16.21|17.65|12.37|8.56|8.33|6.3|4.13|3.29|1.8|0.9122|0.708|0.788|1.08|1.02|1.72|2.58|1.81|1.86|1.6|1.57|1.7|
2025-07-04 08:45:21|new_0222_0734|DCYHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|22.05|19.8|24.35||26.5||||34.07|28.8|16.15|21.35|23.5|21.55|21.35|21.35|20.35|20.35|20.35|32|32.5948|27.15|
2025-07-04 08:45:24|new_0222_0735|TOST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.85|36.78|21.64|13.16|18.84|16.75|16.85|22.32|18.67|18.84|24.33|25.72|28|37.5|33.58|44.67|
2025-07-04 08:45:26|new_0222_0736|KAKZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:27|new_0222_0737|FTCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:28|new_0222_0738|CND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:29|new_0222_0739|MKFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:30|new_0222_0740|BLDE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|9.83|9.67|9.97|10.11|11.3|10.56|11.23|10.88|8.32|8.46|4.69|4.02|3.18|3.19|3.65|2.69|3.65|2.86|3.44|2.95|4.41|2.8|3.83|
2025-07-04 08:45:32|new_0222_0741|VLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:34|new_0222_0742|MGA|price|0.28393524283935||||||2.8255|3.2205|3.737|3.3116|3.8585|3.342|5.1042|5.651|6.046|4.7396|5.8637|5.3776|4.1927|2.1875|2.3698|2.7648|2.7648|2.6432|2.7648|2.5521|2.6432|1.9748|0.7292|0.7595|0.7595|0.5469|1.5799|1.8533|2.7344|3.9193|5.9548|6.1068|6.2587|5.0738|8.1423|8.0208|9.4791|10.7552|11.4236|10.9071|10.0868|8.4098|9.0315|8.2028|10.8973|10.2457|10.9269|10.9863|10.5419|11.8744|11.7558|12.3483|15.8126|15.6056|18.4633|17.6633|14.882|13.5328|12.5107|13.0286|11.9247|9.8805|8.9713|10.4852|11.1721|10.0647|10.3753|11.6806|14.0961|11.8623|16.4847|16.5722|13.1923|12.1225|11.7255|13.1497|17.0634|20.0575|19.8|19.725|20.125|18.2375|16.725|15.2825|19.275|17.43|18.9225|19.6125|18.3725|18.7|18.7775|19.7875|21.9275|23.69|18.0375|18.6575|14.775|8.4175|6.6875|8.49|12.74|9.9075|15.4625|16.415|18.67|22.635|23.955|25.625|24.385|19.075|23.87|21.915|20.01|22.205|29.35|30.085|38.23|42.35|48.155|48.995|53.7|49.355|53.66|50.43|54.36|52.73|42.96|42.02|38.57|41.05|43.16|41.77|47.69|54.55|56.35|59|60.78|49.24|48.69|55.64|50.42|53.77|31.92|39.03|46.17|51.11|88.04|94.42|83.83|81.3|64.31|60.27|63.86|55.73|53.57|52.16|64.33|48.09|54.48|47.8|44.37|39.47|33.99|34.76|41.62|
2025-07-04 08:45:41|new_0222_0743|ESLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|7.63|7.94|12.06|13.75|13.75|12.63|12.94|12.63|12|14.19|17.5|13.5|15.38|14.63|14.88|14.31|12.75|13.63|15.8|16.43|18.5|18.11|16.56|15.67|16.07|16.63|19.4|17.08|18.3|17.95|19.93|20.09|26.4|23.52|22.02|21.87|24.61|23.31|26.84|29.77|32.3|35.9|42.74|47.38|59.56|55.45|59|51.67|46.48|48.23|61.85|68.15|65.05|64.01|50.28|53.03|53.13|55.17|47.88|39.8|40.93|38.54|34.6|34.04|40.05|42.2|42.07|53.47|60.71|60.91|61.5|62.09|60.735|72.21|78.26|74.61|88.33|93.79|90.95|95.82|101.89|113.65|123.75|147.08|133.29|121.57|118.74|125.52|114.02|129|149.51|164.77|155.06|127.69|137.05|120.3|130.8|143|129.75|144.84|174.13|220.45|229.34|190.17|164.04|170.21|208.96|197.98|213.25|210.23|176.63|200.1|258.07|383.68|449.5|
2025-07-04 08:45:45|new_0222_0744|ACHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|10.04|9.97|8.88|6.65|5.14|3.29|2.78|1.63|2.51|3.39|4.91|6.36|4.74|3.49|3.07|11.18|7.26|10.73|
2025-07-04 08:45:47|new_0222_0745|ONVO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:48|new_0222_0746|SLGC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:49|new_0222_0747|QSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10.4|11.23|11|8.34|7.88|5.24|2.34|2.64|1.89|1.6|1.6|1.66|2.08|1.89|0.94|0.914|2.7|1.41|1.88|
2025-07-04 08:45:51|new_0222_0748|RPTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.3|31.68|34.13|30.05|33.4|26.24|21.5|14.13|13.73|11.9|14.25|9.32|11.43|12.67|6.99|4.67|3.38|3.44|1.29|1.05|1.42|
2025-07-04 08:45:53|new_0222_0749|DYNS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:54|new_0222_0750|EVGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|35.54|65|39|42.022|||69.866|105|73|100|112|103.66|103|79.8|82|82|85|75|94|101|128|115|196.2|195.6|163.6|139|92.3|95.7|87|86|86|65.5|61|67.5|51|51.9|51.6|44.4|32.801|35.6|29.216|31.3|20.4|19|15.2|16.3|15.8|8.8|10.6|26.2|56.3|54.5|34.6|28.5|16.3|13.5|7.599|9.298|6.752|6.375|10.5|6.767|8.75|8|6.296|2.84|1.45|1.43|1.28|
2025-07-04 08:45:58|new_0222_0751|GENI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.4|18.61|15.36|18.16|17.44|7.22|4.91|2.25|3.8|3.57|4.98|5.84|5.52|6.35|5.65|5.55|8.14|8.75|10.15|10.08|
2025-07-04 08:46:00|new_0222_0752|KIND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.08|9.9402|10.13|8.83|6.26|3.31|2.88|1.89|2.01|2.98|1.81|1.97|2.26|2.73|2.51|2.42|1.56|1.59|
2025-07-04 08:46:01|new_0222_0753|MNDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.52|326.2|307.01|167.44|110.17|123.55|112.71|136.64|172.72|153.05|189.49|226.85|236.28|271.97|233.22|247.01|300.33|
2025-07-04 08:46:03|new_0222_0754|JOBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.84|10.19|9.97|9.95|7.37|6.74|5.16|4.86|3.18|3.81|6.39|6.47|7|5.42|5.1|5.22|8.93|6.11|8.83|
2025-07-04 08:46:05|new_0222_0755|MYNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:22:19|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-07-10 00:22:25|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-07-10 00:22:30|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-07-10 00:22:35|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-07-10 00:22:40|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-10 00:22:45|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-07-10 00:22:50|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-07-10 00:22:54|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-07-10 00:22:59|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-07-10 00:23:05|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-07-10 00:23:09|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-07-10 00:23:10|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-07-10 00:23:14|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-07-10 00:23:14|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-07-10 00:23:19|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-07-10 00:23:19|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-07-10 00:23:24|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-07-10 00:23:25|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-07-10 00:23:30|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-10 00:23:30|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-07-10 00:23:34|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-07-10 00:23:35|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-07-10 00:23:39|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-07-10 00:23:40|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-07-10 00:23:46|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-10 00:23:43|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-07-10 00:23:48|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-07-10 00:23:47|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-07-10 00:23:52|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-07-10 00:23:52|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|370.88|
2025-07-10 00:23:57|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-07-10 00:23:58|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-07-10 00:24:02|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-07-10 00:24:04|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-07-10 00:24:06|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-07-10 00:24:08|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-07-10 00:24:11|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-07-10 00:24:14|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-07-10 00:24:17|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-07-10 00:24:16|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-07-10 00:24:21|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-07-10 00:24:20|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-07-10 00:24:26|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-07-10 00:24:26|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-07-10 00:24:31|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-10 00:24:31|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-10 00:24:32|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-07-10 00:24:36|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-07-10 00:24:37|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|370.88|
2025-07-10 00:24:42|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|69.295|
2025-07-10 00:24:43|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-07-10 00:24:47|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-07-10 00:24:48|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-07-10 00:24:50|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|96.82|
2025-07-10 00:24:53|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-07-10 00:24:56|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-07-10 00:24:59|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-07-10 00:24:59|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-07-10 00:25:03|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-07-10 00:25:05|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-07-10 00:25:06|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-07-10 00:25:11|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-07-10 00:25:12|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-07-10 00:25:17|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-10 00:25:16|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-07-10 00:25:21|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-07-10 00:25:21|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-07-10 00:25:27|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|69.295|
2025-07-10 00:25:27|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-10 00:25:32|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-07-10 00:25:33|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|89.01|
2025-07-10 00:25:35|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|96.82|
2025-07-10 00:25:41|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-07-10 00:25:38|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-07-10 00:25:44|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:25:45|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-07-10 00:25:44|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-07-10 00:25:47|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-07-10 00:25:50|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-07-10 00:25:53|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-07-10 00:25:55|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-07-10 00:25:58|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-10 00:26:00|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-07-10 00:26:04|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-07-10 00:26:05|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-07-10 00:26:11|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-07-10 00:26:11|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-10 00:26:14|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-07-10 00:26:20|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:17|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|89.01|
2025-07-10 00:26:21|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-07-10 00:26:22|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-07-10 00:26:27|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:24|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-07-10 00:26:28|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-07-10 00:26:30|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|696.43|
2025-07-10 00:26:30|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-07-10 00:26:34|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-07-10 00:26:35|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-07-10 00:26:40|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-10 00:26:40|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-07-10 00:26:46|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-07-10 00:26:46|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-07-10 00:26:51|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-07-10 00:26:52|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|225.57|
2025-07-10 00:26:53|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-07-10 00:26:59|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:56|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-07-10 00:27:00|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-07-10 00:27:02|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-07-10 00:27:03|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-07-10 00:27:06|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-07-10 00:27:08|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|696.43|
2025-07-10 00:27:11|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-07-10 00:27:12|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-07-10 00:27:16|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:27:17|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-07-10 00:27:18|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-07-10 00:27:22|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-07-10 00:27:23|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-07-10 00:27:28|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-07-10 00:27:28|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|225.57|
2025-07-10 00:27:33|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-07-10 00:27:33|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-07-10 00:27:39|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-07-10 00:27:38|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-07-10 00:27:43|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-07-10 00:27:45|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-07-10 00:27:43|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-07-10 00:27:50|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-07-10 00:27:54|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-07-10 00:27:54|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-07-10 00:27:59|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:28:00|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-07-10 00:27:59|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-07-10 00:28:05|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-07-10 00:28:06|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-07-10 00:28:10|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-07-10 00:28:10|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-07-10 00:28:14|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-07-10 00:28:14|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-07-10 00:28:18|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-07-10 00:28:19|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|25.63|
2025-07-10 00:28:23|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-07-10 00:28:25|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-07-10 00:28:26|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-07-10 00:28:25|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-07-10 00:28:29|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-07-10 00:28:31|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-07-10 00:28:32|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|141.56|
2025-07-10 00:28:35|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-07-10 00:28:38|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-07-10 00:28:40|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-07-10 00:28:43|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-07-10 00:28:46|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-07-10 00:28:49|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-07-10 00:28:50|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|19.125|14.625|14|15|15.5|15.75|11.5625|13.375|12.25|14.375|||14.96|14.9|22.6|26.19|20.85|16.45|19.25|15.34|17.52|21.16|24.9|23.1|24.61|26.1|25.94|25.55|23.28|24.4|28.44|32.66|28.15|29.66|33.7|35.78|40.94|41.21|34.56|35.25|40.82|41.36|30.98|29.19|29.93|33|41.04|39.97|37.52|36.6|43.32|51.48|57.39|53.59|57.93|59.54|57.1|61.6|67.92|74.36|82.11|72.25|77.47|83.35|81.45|81.06|86.33|90.03|96.04|94.27|107.22|100.26|118.97|115|119.43|122.5|124.47|130.76|148.01|161.01|155.74|169.07|164.52|161.38|178.07|198.17|201.16|180.59|201.62|239.93|249.09|250.9|282.16|336.56|357.4|316.02|298.46|288.46|300.93|265.55|305.92|323.77|333.14|374.78|282.29|341.95|362.37|348.5|316.82||
2025-07-10 00:28:54|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-07-10 00:28:54|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|102.435|
2025-07-10 00:28:58|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|25.63|
2025-07-10 00:29:00|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-07-10 00:29:04|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-07-10 00:29:06|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-07-10 00:29:05|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-07-10 00:29:09|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-07-10 00:29:11|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-07-10 00:29:12|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|141.56|
2025-07-10 00:29:15|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-07-10 00:29:19|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-07-10 00:29:20|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-07-10 00:29:23|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-07-10 00:29:26|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-07-10 00:29:28|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-07-10 00:29:30|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-07-10 00:29:33|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|102.435|
2025-07-10 00:29:34|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|125.5|
2025-07-10 00:29:38|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-07-10 00:29:39|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-07-10 00:29:43|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-07-10 00:29:43|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-07-10 00:29:48|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-07-10 00:29:49|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-07-10 00:29:52|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-07-10 00:29:53|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-07-10 00:29:59|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:00|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-07-10 00:29:58|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-07-10 00:30:03|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:04|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-07-10 00:30:04|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-07-10 00:30:09|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-07-10 00:30:10|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|270.93|
2025-07-10 00:30:13|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|125.5|
2025-07-10 00:30:13|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-07-10 00:30:18|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-07-10 00:30:19|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-07-10 00:30:25|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:23|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-07-10 00:30:26|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-07-10 00:30:28|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-07-10 00:30:31|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-07-10 00:30:32|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-07-10 00:30:38|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:35|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-07-10 00:30:39|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-07-10 00:30:42|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:40|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-07-10 00:30:43|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-07-10 00:30:46|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|70.26|
2025-07-10 00:30:49|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|270.93|
2025-07-10 00:30:52|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-07-10 00:30:53|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-07-10 00:30:57|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-07-10 00:30:58|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-07-10 00:31:04|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:31:02|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-07-10 00:31:05|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-07-10 00:31:08|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-10 00:31:09|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-07-10 00:31:13|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|
2025-07-10 00:31:13|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-07-10 00:31:16|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|
2025-07-10 00:31:18|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-07-10 00:31:21|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|
2025-07-10 00:31:24|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|70.26|
2025-07-10 00:31:25|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|
2025-07-10 00:31:30|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-07-10 00:31:31|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|
2025-07-10 00:31:35|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-07-10 00:31:36|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|
2025-07-10 00:31:41|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:31:39|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-07-10 00:31:42|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|148.18|
2025-07-10 00:31:44|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-10 00:31:46|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|
2025-07-10 00:31:49|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|
2025-07-10 00:31:52|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|
2025-07-10 00:31:52|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-07-10 00:31:58|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|
2025-07-10 00:31:58|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-10 00:32:03|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:01|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|
2025-07-10 00:32:04|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|
2025-07-10 00:32:07|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|
2025-07-10 00:32:09|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|
2025-07-10 00:32:11|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|
2025-07-10 00:32:16|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:14|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|
2025-07-10 00:32:17|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|148.18|
2025-07-10 00:32:19|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|
2025-07-10 00:32:21|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|
2025-07-10 00:32:26|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-07-10 00:32:25|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|
2025-07-10 00:32:31|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-10 00:32:31|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|
2025-07-10 00:32:36|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:37|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|
2025-07-10 00:32:37|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|
2025-07-10 00:32:41|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|
2025-07-10 00:32:43|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|
2025-07-10 00:32:48|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|277.87|
2025-07-10 00:32:46|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|
2025-07-10 00:32:51|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|
2025-07-10 00:32:52|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|
2025-07-10 00:32:56|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|
2025-07-10 00:32:57|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|
2025-07-10 00:33:02|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|
2025-07-10 00:33:02|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|
2025-07-10 00:33:07|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|
2025-07-10 00:33:07|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|
2025-07-10 00:33:12|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|
2025-07-10 00:33:13|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|
2025-07-10 00:33:17|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|277.87|
2025-07-10 00:33:17|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|
2025-07-10 00:33:20|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|
2025-07-10 00:33:23|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|
2025-07-10 00:33:25|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|
2025-07-10 00:33:27|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|
2025-07-10 00:33:31|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|
2025-07-10 00:33:32|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|
2025-07-10 00:33:38|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:33:36|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|
2025-07-10 00:33:39|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|509.35|
2025-07-10 00:33:40|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|
2025-07-10 00:33:44|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|
2025-07-10 00:33:45|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|
2025-07-10 00:33:50|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|
2025-07-10 00:33:49|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-07-10 00:33:54|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|
2025-07-10 00:33:55|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-10 00:34:00|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|
2025-07-10 00:34:00|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|
2025-07-10 00:34:05|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:34:04|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|
2025-07-10 00:34:06|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|509.35|
2025-07-10 00:34:10|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|
2025-07-10 00:34:12|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|
2025-07-10 00:34:15|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|
2025-07-10 00:34:17|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-07-10 00:34:22|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-10 00:34:27|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|
2025-07-10 00:34:32|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|
2025-07-10 00:34:37|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|
2025-07-10 00:34:42|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|
2025-07-15 18:06:58|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-07-15 18:07:04|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-07-15 18:07:09|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-07-15 18:07:14|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-07-15 18:07:18|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-15 18:07:22|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-07-15 18:07:26|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-07-15 18:07:31|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-07-15 18:07:35|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-07-15 18:07:39|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-07-15 18:07:43|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-07-15 18:07:47|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-07-15 18:07:48|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-07-15 18:07:52|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-07-15 18:07:52|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-07-15 18:07:57|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-07-15 18:07:57|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-07-15 18:08:01|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-07-15 18:08:02|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-07-15 18:08:05|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-15 18:08:07|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-07-15 18:08:10|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-07-15 18:08:11|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-07-15 18:08:15|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-15 18:08:14|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-07-15 18:08:17|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-07-15 18:08:18|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-07-15 18:08:21|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|360.77|
2025-07-15 18:08:23|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-07-15 18:08:26|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-07-15 18:08:26|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-07-15 18:08:30|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-07-15 18:08:30|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-07-15 18:08:34|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-07-15 18:08:35|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-07-15 18:08:40|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-07-15 18:08:39|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-07-15 18:08:43|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-07-15 18:08:43|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-07-15 18:08:46|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-07-15 18:08:47|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-07-15 18:08:51|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-07-15 18:08:51|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-07-15 18:08:56|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-07-15 18:08:57|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-15 18:09:00|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-15 18:09:01|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-07-15 18:09:01|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-07-15 18:09:06|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|67.46|
2025-07-15 18:09:06|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|360.77|
2025-07-15 18:09:10|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-07-15 18:09:11|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-07-15 18:09:14|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|95.605|
2025-07-15 18:09:16|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-07-15 18:09:19|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-07-15 18:09:20|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-07-15 18:09:22|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-07-15 18:09:25|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-07-15 18:09:26|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-07-15 18:09:29|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-07-15 18:09:31|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-07-15 18:09:32|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-07-15 18:09:36|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-07-15 18:09:38|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-07-15 18:09:41|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-07-15 18:09:43|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-15 18:09:46|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-15 18:09:47|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-07-15 18:09:51|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|89.01|
2025-07-15 18:09:52|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|67.46|
2025-07-15 18:09:57|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-07-15 18:09:57|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-07-15 18:10:02|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:00|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|95.6|
2025-07-15 18:10:04|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-07-15 18:10:05|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-07-15 18:10:06|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-07-15 18:10:08|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-07-15 18:10:12|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-07-15 18:10:13|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-07-15 18:10:17|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-15 18:10:18|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-07-15 18:10:22|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-07-15 18:10:23|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-07-15 18:10:26|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-07-15 18:10:28|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-07-15 18:10:29|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-07-15 18:10:34|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:32|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-15 18:10:35|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-07-15 18:10:37|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|89.03|
2025-07-15 18:10:39|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-07-15 18:10:42|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-07-15 18:10:47|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:44|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|702.58|
2025-07-15 18:10:48|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-07-15 18:10:48|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-07-15 18:10:50|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-07-15 18:10:53|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-07-15 18:10:55|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-07-15 18:10:58|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-07-15 18:11:00|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-15 18:11:03|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|215.98|
2025-07-15 18:11:04|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-07-15 18:11:09|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-07-15 18:11:07|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-07-15 18:11:12|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-07-15 18:11:12|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-07-15 18:11:17|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:11:16|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-07-15 18:11:18|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-07-15 18:11:21|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-07-15 18:11:20|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-07-15 18:11:27|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:11:26|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|702.52|
2025-07-15 18:11:28|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-07-15 18:11:30|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-07-15 18:11:33|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-07-15 18:11:35|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-07-15 18:11:38|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-07-15 18:11:40|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-07-15 18:11:43|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-07-15 18:11:46|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|215.98|
2025-07-15 18:11:46|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-07-15 18:11:52|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-07-15 18:11:50|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-07-15 18:11:54|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-07-15 18:11:55|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-07-15 18:11:58|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-07-15 18:11:59|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-07-15 18:12:02|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-07-15 18:12:04|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-07-15 18:12:08|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:12:07|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-07-15 18:12:10|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-07-15 18:12:13|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-07-15 18:12:14|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-07-15 18:12:18|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39||
2025-07-15 18:12:19|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-07-15 18:12:21|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-07-15 18:12:24|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-07-15 18:12:26|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.6|
2025-07-15 18:12:28|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-07-15 18:12:31|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-07-15 18:12:32|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-07-15 18:12:33|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-07-15 18:12:35|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-07-15 18:12:34|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-07-15 18:12:39|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-07-15 18:12:38|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|141.89|
2025-07-15 18:12:42|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-07-15 18:12:44|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-07-15 18:12:48|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-07-15 18:12:47|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-07-15 18:12:53|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-07-15 18:12:53|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-07-15 18:12:59|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39||
2025-07-15 18:12:58|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|102.675|
2025-07-15 18:13:02|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-07-15 18:13:03|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-07-15 18:13:06|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.6|
2025-07-15 18:13:07|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-07-15 18:13:10|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-07-15 18:13:12|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-07-15 18:13:12|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-07-15 18:13:16|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-07-15 18:13:16|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-07-15 18:13:18|usa_0083|MS|price|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|141.91|
2025-07-15 18:13:21|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-07-15 18:13:23|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-07-15 18:13:25|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-07-15 18:13:27|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-07-15 18:13:30|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-07-15 18:13:33|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-07-15 18:13:34|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|122.05|
2025-07-15 18:13:39|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-07-15 18:13:38|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|102.655|
2025-07-15 18:13:43|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-07-15 18:13:42|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-07-15 18:13:47|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-07-15 18:13:48|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-07-15 18:13:52|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-07-15 18:13:52|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-07-15 18:13:57|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:13:55|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-07-15 18:13:59|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-07-15 18:14:02|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:00|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-07-15 18:14:03|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-07-15 18:14:04|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-07-15 18:14:09|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|258.4|
2025-07-15 18:14:09|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-07-15 18:14:13|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|122.05|
2025-07-15 18:14:12|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-07-15 18:14:17|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-07-15 18:14:17|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-07-15 18:14:22|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:21|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-07-15 18:14:23|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-07-15 18:14:26|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-07-15 18:14:27|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-07-15 18:14:30|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-07-15 18:14:31|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-07-15 18:14:35|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:36|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-07-15 18:14:38|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:36|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-07-15 18:14:39|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-07-15 18:14:40|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|71.79|
2025-07-15 18:14:44|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|258.39|
2025-07-15 18:14:46|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-07-15 18:14:48|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-07-15 18:14:51|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-07-15 18:14:52|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-07-15 18:14:58|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:55|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-07-15 18:14:59|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-07-15 18:15:00|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-15 18:15:04|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|
2025-07-15 18:15:03|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-07-15 18:15:15|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-07-15 18:15:20|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-07-15 18:15:25|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|71.78|
2025-07-15 18:15:30|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-07-15 18:15:35|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-07-15 18:15:38|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-07-15 18:15:43|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-15 18:15:47|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|
2025-07-19 13:26:49|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-07-19 13:26:54|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-07-19 13:26:59|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-07-19 13:27:04|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-07-19 13:27:08|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-07-19 13:27:12|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-07-19 13:27:17|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-07-19 13:27:22|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-07-19 13:27:26|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-07-19 13:27:31|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-07-19 13:27:35|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-07-19 13:27:40|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-07-19 13:27:45|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-07-19 13:27:49|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-07-19 13:27:54|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-07-19 13:28:00|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-07-19 13:28:05|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-07-19 13:28:10|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-07-19 13:28:11|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-07-19 13:28:16|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|359.4|
2025-07-19 13:28:21|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-07-19 13:28:26|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-07-19 13:28:31|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-07-19 13:28:36|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-07-19 13:28:39|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-07-19 13:28:42|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-07-19 13:28:47|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-07-19 13:28:52|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-07-19 13:28:56|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53||
2025-07-19 13:29:01|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.05|
2025-07-19 13:29:05|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-07-19 13:29:08|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|95.05|
2025-07-19 13:29:13|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-07-19 13:29:17|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-07-19 13:29:21|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-07-19 13:29:26|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-07-19 13:29:31|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-07-19 13:29:35|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-07-19 13:29:40|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-07-19 13:29:45|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|89.61|
2025-07-19 13:29:49|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-07-19 13:29:54|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:29:55|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-07-19 13:29:57|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-07-19 13:30:03|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-07-19 13:30:07|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-07-19 13:30:12|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-07-19 13:30:18|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-07-19 13:30:21|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-07-19 13:30:26|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:30:27|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-07-19 13:30:31|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25||
2025-07-19 13:30:36|usa_0052|GS|price|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|708.26|
2025-07-19 13:30:41|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-07-19 13:30:45|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-07-19 13:30:50|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-07-19 13:30:55|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|219.16|
2025-07-19 13:31:00|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-07-19 13:31:05|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-07-19 13:31:09|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-07-19 13:31:13|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-07-19 13:31:18|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:31:19|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-07-19 13:31:24|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-07-19 13:31:29|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59||
2025-07-19 13:31:33|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-07-19 13:31:37|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18||
2025-07-19 13:31:42|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-07-19 13:31:44|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-07-19 13:31:49|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-07-19 13:31:52|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-07-19 13:31:57|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-07-19 13:32:03|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-07-19 13:32:08|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39||
2025-07-19 13:32:12|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-07-19 13:32:16|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|25.06|
2025-07-19 13:32:21|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|28.65|40.76|46.57|54.33|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-07-19 13:32:24|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-07-19 13:32:27|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-07-19 13:32:30|usa_0083|MS|price|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|140.83|
2025-07-19 13:32:35|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-07-19 13:32:40|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-07-19 13:32:46|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-07-19 13:32:52|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|103.46|
2025-07-19 13:32:57|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-07-19 13:33:01|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-07-19 13:33:07|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-07-19 13:33:11|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1||
2025-07-19 13:33:16|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-07-19 13:33:21|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-07-19 13:33:26|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-07-19 13:33:30|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|122.17|
2025-07-19 13:33:34|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-07-19 13:33:37|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-07-19 13:33:43|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-07-19 13:33:46|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-07-19 13:33:52|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:33:53|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-07-19 13:33:56|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:33:57|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-07-19 13:34:02|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.38|
2025-07-19 13:34:05|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-07-19 13:34:10|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-07-19 13:34:16|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:34:17|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-07-19 13:34:21|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-07-19 13:34:25|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-07-19 13:34:30|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-07-19 13:34:34|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|71.39|
2025-07-19 13:34:40|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-07-19 13:34:45|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-07-19 13:34:48|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-07-19 13:34:53|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09||
2025-07-19 13:34:58|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|
2025-07-19 13:35:02|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|
2025-07-19 13:35:07|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|
2025-07-19 13:35:11|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|
2025-07-19 13:35:16|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|
2025-07-19 13:35:21|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|
2025-07-19 13:35:26|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:35:27|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|148.18|
2025-07-19 13:35:31|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|
2025-07-19 13:35:36|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26||
2025-07-19 13:35:41|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-07-19 13:35:46|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:35:47|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|
2025-07-19 13:35:51|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|
2025-07-19 13:35:56|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|
2025-07-19 13:36:02|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|
2025-07-19 13:36:06|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|
2025-07-19 13:36:11|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|
2025-07-19 13:36:16|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|
2025-07-19 13:36:21|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|
2025-07-19 13:36:26|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|283.34|
2025-07-19 13:36:29|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|
2025-07-19 13:36:33|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|
2025-07-19 13:36:38|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|
2025-07-19 13:36:43|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|
2025-07-19 13:36:49|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|
2025-07-19 13:36:54|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|
2025-07-19 13:36:59|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|
2025-07-19 13:37:03|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|
2025-07-19 13:37:08|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|
2025-07-19 13:37:13|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:37:14|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|499.82|
2025-07-19 13:37:19|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|
2025-07-19 13:37:23|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46||
2025-07-19 13:37:29|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-07-19 13:37:33|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|
2025-07-19 13:37:38|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|
2025-07-19 13:37:42|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|
2025-07-19 13:37:47|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|
2025-07-19 13:37:51|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:37:52|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|
2025-07-19 13:37:58|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|77.06|60.295|64.52|40.83|62.82|
2025-07-19 13:38:00|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|
2025-07-19 13:38:04|usa_0169|VIAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:05|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:06|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.72|
2025-07-19 13:38:10|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|293.42|
2025-07-19 13:38:15|usa_0173|INTU|price|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||3.0267|3|3|5.88|6.5|5.6467|7.1883|12|7.5|8.6667|5.8333|4.5|3.875|3.6883|4.1983|5.4383|8.0633|8.865|8.2917|8.4167|16.9583|14.355|13.635|14.565|27.19|17.97|17|30.72|13.875|16.02|17.19|20.11|19.18|19.59|21.99|25.96|18.6|19.41|21.565|25.05|22.315|21.255|18.72|22.68|21.885|20.15|24|22.965|26.595|27.085|30.87|35.3|27.36|28.45|28.64|32.17|27.01|26.97|27.33|25.06|27|23.13|29.7|29.07|34.32|36.19|39.75|47.98|53.11|55.56|46.7|53.67|60.16|57.97|58.02|59.43|65.66|59.64|63.92|71.41|77.73|75.75|81.97|88.01|96.96|100.33|105.77|97.43|104.01|100.89|110.99|108.74|115.99|125.21|137.21|151.02|173.35|184.79|204.24|211|261.41|251.06|277.31|257.5|230|269.81|306.37|314.68|383.06|412.16|529.97|625.99|480.84|418.75|456.17|427.5|445.83|443.95|511.7|494.95|650|625.62|647.35|610.3|613.99|627.47|752.63|
2025-07-19 13:38:20|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|356.76|
2025-07-19 13:38:25|usa_0175|HUM|price|0.13787761425252||||||||||||||||||||||||||||25.92|26|31.92|27.8333|32.6667|33|33.5|29|25|24.37|23|22.62|7.88|9.25|11.38|14.13|18.5|18.5|18.75|24.38|25.63|19.5|19.5|21.13|25.13|24.63|16.75|18.25|22|21.75|24.38|20.94|24.81|27|27.19|18.94|17.25|13.63|10.88|6.88|7.31|7.69|7.31|12.13|10.48|9.88|11.15|11.55|13.53|16.35|12.31|12.18|9.6|11.05|17.52|20.29|19.02|16.29|18.11|19.15|31.94|34.65|39.85|44.39|52.65|45.18|55.93|60|58.02|63.24|64.09|74.95|44.86|47.79|43.91|29.59|26.08|28.78|32.85|37.58|46.77|45.72|47.02|58.29|69.94|76.12|74.58|84.89|92.48|80.68|61.6|74.27|69.11|74.11|91.26|92.15|112.72|109.75|117.65|138.85|178.02|165.6|182.09|178.63|182.95|177.07|172.55|171.53|206.14|221.98|231.2|255.35|268.83|294.18|314.18|320.41|266|255.41|296.75|294.2|314.02|381.82|392.45|399.28|419.25|445.24|425.86|463.16|435.17|444.56|482|558.08|485.46|530.49|456.83|523.69|346.72|302.09|361.61|257.83|264.6|262.24|220.41|
2025-07-19 13:38:30|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|67.49|
2025-07-19 13:38:34|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|190.44|
2025-07-19 13:38:39|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|103.76|
2025-07-19 13:38:44|usa_0179|TWTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:45|usa_0180|DFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:46|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|183.47|
2025-07-19 13:38:48|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|31.81|
2025-07-19 13:38:54|usa_0185|SRE|price|0|4.4063|4.4688|5|4.9063|4.5625|4.5|5.125|5.7188|5.9688|6.8438|6.25|6.75|8.0938|9.0313|8.7813|8.4688|8.8125|8.4688|8.125|7.4375|7.7813|8.3438|8.8125|9.5625|9.3438|10.125|10.2188|11.2813|10.6563|10.875|9.9688|11.2188|10.9688|9.3438|10.375|11.2813|10.9688|11.75|12.25|12|13.125|12.75|13.5|12.4375|11.0625|9.25|9.5625|9.625|10.375|10.375|11.5625|11.875|11.4375|11.4375|11.0625|11.375|11|12.0315|12.625|13.469|13.969|13.9065|13.0313|12.6875|9.5938|11.3125|10.4063|8.6875|8.375|8.5|10.4063|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|75.77|
2025-07-19 13:38:59|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|
2025-07-19 13:39:03|usa_0187|MYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:04|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0768|19.1206|7.8236|3.9264|5.5438|2.9229|5.5681|4.3843|3.2736|1.5102|1.5199|1.213|1.5199|2.5624|3.6049|3.3662|3.1908|2.8888|4.1554|3.4003|6.2355|6.1673|7.1173|13.1725|12.2323|17.8638|18.9842|14.3514|19.749|25.7556|30.0328|36.1952|41.2177|39.4883|24.5036|36.2829|35.0066|41.018|28.4008|38.1633|42.7815|48.6662|62.6474|66.1159|71.9033|41.6026|26.0235|48.9098|40.1996|46.2597|50.5174|52.5927|68.5906|78.2362|101.9312|139.2955|168.2614|159.6681|182.4765|182.3595|212.4849|163.2048|182.038|153.0916|135.4763|175.7148|124.759|166.42|170.7946|192.6774|210.8773|228.9505|280.2571|357.5482|271.693|302.7049|352.2675|293.5368|321.6551|262.1351|357.5677|297.6483|361.4259|359.4773|453.7213|414.6422|364.5827|348.1657|178.5305|182.038|186.5393|208.3441|196.935|129.8741|133.3815|135.1158|105.4679|130.12|136.02|80|90.49|
2025-07-19 13:39:07|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.75|
2025-07-19 13:39:13|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.29|
2025-07-19 13:39:17|usa_0191|ABC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:18|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|228.82|
2025-07-19 13:39:23|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|302.52|328.79|383.1|
2025-07-19 13:39:27|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|343.36|
2025-07-19 13:39:32|usa_0196|PXD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:33|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-07-19 13:39:35|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|327.5|
2025-07-19 13:39:40|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.94|
2025-07-19 13:39:45|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|
2025-07-19 13:39:50|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|41.93|45.06|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|506.43|
2025-07-19 13:39:53|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.11|
2025-07-19 13:39:56|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|46.83|
2025-07-19 13:40:02|usa_0205|DG|price|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|25.25|28.19|29.5|28.1|30.61|31|31.74|39.92|44.75|46.88|51.29|48.62|49.79|51.9|54.23|58.57|57.58|55.43|56.04|62.45|75.78|75.28|78.89|67.03|83.9|83.49|96.71|68.69|70.01|69.07|73.57|80.84|93.41|99.87|98.59|112.45|117.13|124.3|139.15|161.63|143|175.3|191.65|210.73|193.96|216.73|230.15|213.79|226.06|255.36|241.39|260.44|210.46|221.46|167.09|119.32|151.95|141.15|120.4|79.8|81.41|93.33|110.09|
2025-07-19 13:40:08|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.43|
2025-07-19 13:40:12|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||22.688|21.1701|27.0549|23.923|24.3023|24.682|26.2012|23.1628|24.4926|24.0177|28.7635|32.086|31.327|18.5592|22.7366|10.4902|9.0184|9.2557|4.5567|4.082|3.6074|3.1802|2.5157|2.4207|3.7972|4.2719|6.4553|8.3159|8.24|8.7336|9.607|9.6829|10.1842|8.6957|8.8096|11.5056|13.0017|16.7078|20.8696|17.6062|19.6848|20.8164|18.9558|22.9353|24.4542|24.3175|25.1984|25.73|29.2691|32.1398|31.9955|27.5299|31.4411|34.3649|34.1067|32.3296|37.5318|25.4946|17.1711|22.6771|29.2387|33.2182|36.0585|35.656|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5164|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7924|63.9484|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.15|
2025-07-19 13:40:16|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|33.12|31.49|31.48|32.69|29.26|32.37|36.95|43.35|46.29|48.22|39.65|48.33|43.12|46.42|51.87|53.72|54.16|62.76|63.21|72.45|81|83.36|91.2|84.49|100.67|113.86|125.05|132.35|117.69|137.04|162.48|163.12|157.04|187.99|192.77|247.03|191.32|173.92|152.26|143.83|162.66|169.1|174.68|196.9|168.51|176.46|194.81|164.6|163.11|157.77|
2025-07-19 13:40:19|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|
2025-07-19 13:40:23|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|289.72|
2025-07-19 13:40:28|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|11.95|
2025-07-19 13:40:33|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|67.58|
2025-07-19 13:40:34|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|
2025-07-19 13:40:38|usa_0214|AZO|price|2|||||||||||||||||||||||||||||||||||||||||||28.16|28.25|27.25|24.88|25.63|26.5|23.25|26.88|29.13|25.75|35.13|27.25|24.63|24.75|23.38|28.25|30|30.25|33.25|25.94|30.13|35|28.94|23.81|27.56|24|28|22.5|25.81|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|86.75|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|1863.39|2059.65|2119.21|2579|2486.54|2386.84|2531.33|2609.93|3006.02|2769.94|3181.48|3169.54|3493.01|3733.04||
2025-07-19 13:40:43|usa_0215|RAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:40:44|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|95.06|
2025-07-19 13:40:49|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|
2025-07-19 13:40:54|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|42.63|
2025-07-19 13:40:57|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|75.74|
2025-07-19 13:41:02|usa_0220|CERN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:41:03|usa_0221|STI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|498|502.5|507.5|525|529|541|478|146|22|17.875|35.06|6.07|3.88|
2025-07-19 13:41:05|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|129.94|
2025-07-19 13:41:10|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.5|
2025-07-19 13:41:14|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|96.5|
2025-07-19 13:41:19|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.125|24.125|24.5|25.8125|22|20.75|23.0625|21.1875|19.9375|21.5|22.8125|24.5625|25.8125|24.6|25.76|24.5|26|27.5|31|28.9|27.36|28.25|28.17|30.81|32.88|37.17|34.63|37.02|40.39|37.8|43.43|44.9|49.17|54.27|50.55|55.11|58.61|58.79|53.22|59.81|57.56|54.42|50.38|45.3|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|105.12|
2025-07-19 13:41:22|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|67.47|
2025-07-19 13:41:26|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|63.99|
2025-07-19 13:41:31|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|84.18|
2025-07-19 13:41:36|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|23.85|
2025-07-19 13:41:41|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|51.6|
2025-07-19 13:41:45|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22||
2025-07-19 13:41:50|usa_0232|CTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:41:51|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|
2025-07-19 13:41:54|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.94|
2025-07-19 13:42:00|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|241.85|
2025-07-19 13:42:05|usa_0237|VNO|price|0.053245805981036||||||||||||||||||||||||||||39.0205|38.9766|36.5977|37.1467|42.0874|46.8927|9.9729|9.5154|11.5722|11.5722|11.5283|12.5347|12.7177|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|13.1313|12.3517|13.4972|13.1313|13.9071|13.8156|15.4186|15.737|24.429|23.2871|24.5681|32.6671|31.8839|29.3221|26.4455|24.6596|25.2524|28.5462|25.8966|23.1956|24.5205|25.2524|28.6121|25.4793|26.2259|26.8774|28.2827|28.6926|32.3158|32.2792|31.8766|26.8993|26.204|27.8143|33.5528|37.0003|44.2686|36.9271|42.5193|49.1874|50.7025|55.9579|64.8805|59.2883|70.2677|70.0042|76.5259|87.2856|87.3515|86.8318|78.3411|81.774|63.1018|68.1377|69.5869|51.6394|24.3302|35.7853|37.3443|43.5952|55.409|61.0231|60.5912|63.9655|64.046|70.7654|68.4744|60.6132|61.6306|62.831|61.1182|58.7101|61.2207|64.09|62.0771|65.1879|72.1415|75.0986|77.6018|80.1344|90.513|83.6356|78.8352|81.2597|76.3138|77.3644|86.7955|74.9803|81.0657|77.7765|79.35|74.86|67.3|68.03|71.92|68.08|67.44|69.14|64.32|65.63|36.21|43.82|34.52|30.73|45.39|45.75|43.5|42.63|45.32|38.71|30.39|23.59|15.37|15.01|22.48|19.2|28.77|26.03|29.99|41.41|36.99|35.28|38.36|
2025-07-19 13:42:10|usa_0238|FISV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:11|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|
2025-07-19 13:42:14|usa_0240|NBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:15|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|
2025-07-19 13:42:20|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3134|16.7615|19.7473|21.4519|21.6636|10.0714|13.6755|14.0432|16.4162|18.3268|18.3268|18.3993|21.6134|21.5856|19.7752|19.3964|21.2458|22.2707|22.3153|22.2874|19.7585|20.3712|22.4601|24.3987|29.5792|25.1061|23.6077|21.1399|21.3238|19.76|16.05|17.88|19.65|25.51|23.75|23.44|27.26|27.37|27.22|32.79|31.1|24.67|26.06|33.05|33.87|31.68|34.89|38.3|43.01|46.85|52.47|54.18|54.56|56.3|64.04|68.06|64.27|66.5|59.85|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|80.17|
2025-07-19 13:42:24|usa_0244|HCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:25|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.8125|14.0625|15.8125|15.9375|15.625|14.9375|15.1875|15.5625|14.4065|7.875|9.969|7.594|5.9375|5.2188|5.4375|8.9688|7.7813|10.5625|6.0313|4.625|4.4063|4.2813|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.4926|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|43.35|
2025-07-19 13:42:30|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|80.8|
2025-07-19 13:42:34|usa_0247|MRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:35|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29||
2025-07-19 13:42:40|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|
2025-07-19 13:42:44|usa_0251|SWKS|price|0||||||||||||||||||||||||||||0.96|0.96|1|0.7933|0.8333|1.2933|1.1667|1|0.8333|0.7933|0.8333|0.9167|1.1267|0.96|1.1667|1.96|1.3767|1.0433|1.2933|1.96|2.0833|3.75|4.75|5.9567|4.71|2.8967|2.96|2.5433|2.6267|2.0433|2.77|6.1667|5.3733|5.0833|4.98|3.7933|12|9.185|23.815|28.205|28.655|47.5|44.06|34.06|37|15.75|29.55|19.37|21.8|15.25|5.55|4.53|8.62|6.23|6.77|9.1|8.7|11.67|8.73|9.48|9.43|6.35|7.37|7.02|5.09|6.78|5.51|5.19|7.08|5.75|7.35|9.04|8.5|7.28|9.87|8.36|5.54|8.06|9.79|13.24|14.19|15.6|16.79|20.67|28.63|32.4|22.98|17.96|16.22|27.65|27.32|23.56|20.3|22.025|21.89|24.84|28.56|37.52|46.96|58.05|72.71|98.29|104.1|84.21|76.83|77.9|63.28|76.14|74.66|97.98|95.95|101.9|94.95|100.26|96.65|90.71|67.02|82.48|77.27|79.25|120.88|89.38|127.86|145.5|152.88|183.48|191.75|164.78|155.14|133.28|92.64|85.27|91.13|117.98|110.69|98.59|112.42|108.32|106.58|98.77|88.68|64.63|74.52|
2025-07-19 13:42:49|usa_0252|WFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:50|usa_0253|MCO|price|0|||||||4.026|4.2787|4.6943|5.167|4.6291|5.4604|6.8541|7.7261|6.6177|6.8622|8.3292|8.2477|8.8345|7.1393|6.1124|6.4221|6.797|6.9926|6.5851|7.449|7.1393|5.9983|5.8842|6.0309|5.4767|5.493|6.1287|6.1776|6.145|7.4979|7.3186|7.3838|7.4653|7.5305|7.6935|7.6772|8.1499|8.0358|7.6609|7.2371|7.4979|7.1719|6.8622|6.8459|7.5468|8.4433|7.9054|8.1499|7.775|8.1968|8.7576|9.0596|9.793|10.6774|11.7991|12.4246|10.1656|11.8834|13.413|13.3424|11.2481|11.1069|14.3125|14.3125|17.2188|12.844|13.78|16.75|18.25|19.93|20.56|24.875|24.25|20.645|23.115|26.355|27.485|30.425|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|501.59|
2025-07-19 13:42:56|usa_0254|LNG|price|0.060251046025105||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|11|10|12|12.76|10.5|4.76|2.12|6|9.38|6.76|6.76|5.26|5.5|6|5|1.94|2|2.88|3.62|2.38|1.44|1.12|2.06|1.345|1.25|1.35|0.95|0.505|0.615|0.465|0.465|0.5|0.74|0.93|2.31|3.25|8.67|7.62|9.195|12.42|32.255|27.7|33.99|37.23|40.57|42.85|34.99|26.32|31.15|33.35|37.62|40.5|19.8|9.74|3.03|3.74|4.26|3.94|2.97|2.33|3.09|4.15|2.86|3.28|9.31|9.08|10.3|11.46|14.98|18.31|13.63|16.09|28|28.48|28.57|39.8|55.35|56.45|70.76|75|77.4|76.49|68.97|49.52|33.83|38.88|41.83|37.7|47.27|45.35|45.2|46.74|53.45|58.16|63.5|60.41|68.36|64.35|65.15|61.55|33.5|46.69|49.48|47.87|72.01|77.52|84.93|103.4|138.65|135.81|149.58|176.41|157.6|153|161.86|166.42|161.28|157.82|182.64|191.38|231.4|231.11|244.28|
2025-07-19 13:43:02|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|98.75|
2025-07-19 13:43:07|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0972|2.6111|1.8889|1.0833|3.0022|1.4556|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6867|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2369|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|
2025-07-19 13:43:10|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|83.69|
2025-07-19 13:43:12|usa_0258|HES|price|0||||||||||||||||||||||||||||13.96|14.04|13.12|15.2067|13.87|14.0233|15.4567|17.0433|14.3767|11.24|13.7933|14.6367|14.1133|16.2667|15.1167|16.4|14.01|13.9367|15.3867|14.5733|14.3467|15.5733|15.4633|15.43|16.8667|17.5533|17.1633|16.97|18.6233|17.1033|17.98|20.0133|17.8533|19.02|17.7667|18.9233|16.3667|16.7867|19.68|20.3067|18.8667|21.5433|20.5833|22.3133|24.3533|26.04|26.9333|21.1667|20.8333|26.4533|27.5|22.6267|18.35|14.7533|16.3933|16.7|17.7233|21.76|26.3967|29.6667|27.46|32.07|35.5033|45.8333|42.2733|47.4667|52.85|41.42|49.57|55.47|58.96|66.53|100.86|88.18|126.19|82.08|53.64|54.2|53.75|53.46|60.5|62.55|50.34|59.12|76.54|85.21|74.76|52.46|56.8|58.95|43.45|53.72|52.96|71.61|66.49|77.34|83|82.88|98.89|94.32|73.82|67.87|66.88|50.06|48.48|52.65|60.1|53.62|62.29|48.21|43.87|46.89|47.47|50.62|66.89|71.58|40.5|60.23|63.57|60.48|66.81|33.3|51.81|40.93|52.79|70.76|87.32|78.11|74.03|107.04|105.94|108.99|141.82|132.34|135.95|153|144.16|152.64|147.52|135.8|133.01|159.73|138.54|
2025-07-19 13:43:17|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|159.7|
2025-07-19 13:43:21|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|126.87|
2025-07-19 13:43:26|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|698.47|
2025-07-19 13:43:30|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|100.35|
2025-07-19 13:43:35|usa_0264|ADS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:43:36|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|15.77|
2025-07-19 13:43:40|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|68.1|
2025-07-19 13:43:45|usa_0267|DLTR|price|0.73680183626626||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|110.12|
2025-07-19 13:43:50|usa_0268|ROP|price|0.34370677731674||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|544.79|
2025-07-19 13:43:55|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|25.69|
2025-07-19 13:43:59|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|126.79|
2025-07-19 13:44:04|usa_0271|K|price|0||||||||||||||||||||||||||||15.1587|14.34|15.3933|14.7506|17.7978|21.903|23.0759|25.4217|30.6693|27.038|31.1385|33.4843|31.4341|28.3845|25.7478|23.2237|26.6251|23.8711|25.5132|26.9207|27.2726|27.3899|33.489|33.9582|36.243|35.5393|34.3663|32.3161|30.7913|31.5514|40.1746|39.5318|46.5693|40.4702|35.422|30.9086|32.0252|31.7249|30.9649|35.1311|28.91|24.162|27.9153|22.6982|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0292|41.9058|40.6015|41.6994|43.2852|40.5546|41.3241|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9192|50.135|47.198|47.3951|47.9299|50.6511|51.9084|49.9098|47.4514|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8829|58.8333|62.4459|67.8131|71.8292|76.6147|72.6924|69.1643|68.1322|65.1764|58.5237|63.7877|61.0008|65.5611|65.7019|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3628|59.9781|60.4472|60.5129|66.9405|65.3641|66.8466|62.8306|63.2435|55.84|55.91|57.29|57.68|80.71|80.97|82.49|79.53|
2025-07-19 13:44:09|usa_0272|SYMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:44:10|usa_0274|MAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||8.3907|8.3615|8.7111|8.9151|11.071|12.5277|12.8482|12.8773|11.5954|14.3049|16.5628|16.1404|17.2766|15.0915|11.1293|13.5183|15.6742|17.4223|15.2372|14.7128|14.6836|16.8104|16.9853|19.6947|19.196|22.0674|15.5693|18.9489|20.9533|17.7369|13.5136|15.3223|14.8282|17.9094|20.0583|21.536|19.8346|23.2514|24.221|29.358|31.1666|31.8006|29.3673|31.2179|31.9777|35.5391|36.0239|44.4891|45.6452|40.3124|40.5269|31.8658|32.0337|24.4634|24.3236|18.1331|15.2523|20.6581|25.9282|25.6855|29.7104|28.2211|33.7729|39.1551|33.5373|33.4524|25.6761|29.17|37.85|39.2|39.1|37.27|42.23|40.37|42.06|49.351|56.02|64.1|69.9|78.03|80.32|74.39|68.2|67.04|71.18|66.46|67.33|82.68|94.18|100.31|110.26|135.73|135.98|126.6|132.03|108.56|125.09|140.29|124.37|151.43|74.81|85.73|92.58|131.92|148.11|136.52|148.09|165.24|175.75|136.01|140.14|148.89|166.04|183.69|196.56|225.51|252.31|241.77|248.6|278.94|238.2|273.21|
2025-07-19 13:44:13|usa_0275|ENDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:44:14|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|193.99|
2025-07-19 13:44:19|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|41.13|
2025-07-19 13:44:24|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46||
2025-07-19 13:44:28|usa_0281|KSS|price|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.9375|6.0788|5.3913|5.5938|5.4225|5.875|6.75|8.595|8.2825|9.4375|10|12.22|13.47|17.25|18.095|20.655|23.815|22.72|24.595|33.22|34.095|35.625|36.095|48.13|51.75|56.03|53.56|61.06|61.55|55.5|67.85|73.7|75|69.72|68.5|56.8|52.35|63.26|48.32|41.79|47.56|49.48|46.16|47.6|48.69|52.45|46|55.84|53.69|62.51|69.6|74.04|75.32|59.3|49.28|48.85|44.8|49.17|32.66|45.35|42.47|51.59|53.14|54.99|50.75|46.94|56.42|52.71|53.24|46.34|53.8|50.13|45.82|52.2|44.65|47.06|51.41|51.31|55.28|54.79|54.44|58.79|59.62|71.65|65.49|51.03|47.13|44.3|36.04|44.38|53.83|39.03|38.43|39.78|47.97|62.12|66.75|79.11|67.17|71.1|49.32|47.26|47.01|18.46|19.22|21.36|32.2|58.66|55.49|57.4|51.23|57.88|40.32|28.42|32.08|22.03|18.32|26.64|23.45|23.94|22.39|19.39|14.97|6.7|8.13||
2025-07-19 13:44:33|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91||
2025-07-19 13:44:38|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89||
2025-07-19 13:44:43|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|266.86|
2025-07-19 13:44:49|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|63.62|
2025-07-19 13:44:54|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.8|
2025-07-19 13:44:56|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|332.17|
2025-07-19 13:45:01|usa_0290|MOS|price|0.47963800904977||||||||||||||||||||15.0625|14.75|18.6875|21|22.875|20.875|17.3125|16.125|17.375|15.5625|17.75|17.25|21.6875|20.6875|25.625|23.75|27|24.9375|22.5625|21.625|16.0625|17.625|14.9375|18.1875|19.75|18.5|19.5|21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|36.24|
2025-07-19 13:45:08|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.27|
2025-07-19 13:45:13|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|77.93|
2025-07-19 13:45:17|usa_0293|DISH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:45:18|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|234.84|
2025-07-19 13:45:22|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|101.42|
2025-07-19 13:45:26|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|129.54|
2025-07-19 13:45:31|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|34.6|
2025-07-19 13:45:35|usa_0298|HST|price|0.015243902439024||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|16.14|
2025-07-19 13:45:41|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|
2025-07-19 13:45:45|usa_0301|FE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|29|30.81|30.75|31.06|32.56|28|31|25.31|22.69|20.63|23.38|26.94|31.56|27.92|32.16|35.95|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.41|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|40.26|
2025-07-19 13:45:48|usa_0302|HSY|price|0||||||||||||||||||||||||||||7.9675|7.9375|9.4075|9.0325|9.375|10.22|10.1875|9.72|11.095|10.0325|10.5|11.3125|11.75|13.4075|11.7825|12.47|12.25|11.595|10.845|11.25|12.095|12.7825|13.8125|16.095|16.25|18.625|18.345|25.125|21.875|25|27.69|28.25|30.97|35.815|34.5|34.22|31.095|28.03|29.69|24.345|23.72|24.375|24.25|27.065|32.19|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.27|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|165.95|
2025-07-19 13:45:53|usa_0303|SWK|price|0||||||||||||||||||||||||||||12.925|13.35|12.94|11.555|11.105|13.705|14.84|15.345|16.165|18.065|15.945|16.335|17.34|18.655|16.615|17.27|18.74|19.69|20.125|20.315|17.875|19.69|18.94|21.69|25.75|27.5|29.75|28.13|27|37.88|40|43|47.19|55.75|41.56|29.75|27.75|25.63|32.19|25.19|30.13|26.38|23.75|23.06|31.19|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.58|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|67.75|
2025-07-19 13:45:59|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||15.7111|15.7111|16.5681|18.7162|20.1399|22.8183|23.401|26.429|27.5659|30.5196|35.7185|34.0503|28.3714|26.8403|29.2284|33.3647|32.4506|30.611|37.1925|42.1286|44.0483|41.7059|37.9923|38.3923|40.449|33.5361|39.2835|48.4245|43.3627|34.0846|30.7367|28.36|34.5987|38.0152|35.2158|42.3391|39.3521|42.5171|57.2456|62.4331|51.7267|44.8252|47.8761|45.2252|50.3098|47.7961|59.7022|61.4276|47.9103|46.562|38.3123|36.7811|31.1594|33.3076|28.9999|33.4904|38.358|36.8497|41.4773|40.9403|42.8828|42.5857|44.8367|42.9171|30.8966|30.4739|33.0219|32.5077|32.9762|33.2047|37.1125|37.2153|40.0034|43.2141|39.0778|41.5459|41.603|46.0936|46.3449|43.4998|46.0021|43.2484|46.2535|46.185|47.2819|50.0242|49.3957|52.8922|52.4237|49.8071|44.1625|46.0707|52.1952|50.1163|61.4135|66.8702|69.3807|74.2772|70.3973|70.5114|82.7527|84.9519|90.8443|103.0336|114.6109|124.0927|112.92|108.1065|106.457|118.3352|134.9853|134.94|122.32|146.22|155.83|168.57|170.6|160.38|172.78|201.13|
2025-07-19 13:46:03|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1302|1.5938|1.8177|1.4792|1.6333|2.1967|1.8667|2.3025|2.3292|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.8999|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|
2025-07-19 13:46:06|usa_0308|CXO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:07|usa_0310|DVA|price|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10.3767|12.75|11.9167|13|10.1267|10.71|13.75|10.27|11.1033|11.0433|10.1467|8.1667|3.6667|4.6267|2.7933|2.4367|1.0433|0.96|2.5433|3.75|5.66|5.8667|7.1467|6.0667|8.42|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|113.11|108.37|84.16|73.01|81.11|90.36|101.99|77.23|138.05|139.01|136.62|139.81|152.97|141.55|141.16|
2025-07-19 13:46:12|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|
2025-07-19 13:46:15|usa_0313|MNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:16|usa_0314|DTE|price|0||||||||||||||||||||||||||||11.1631|11.529|12.1842|12.6862|13.5966|14.1922|14.1751|16.0981|17.7912|15.8088|16.2597|17.1021|17.5615|19.1101|19.1866|19.2547|17.085|15.3663|14.6261|15.3833|16.064|17.1531|18.8123|20.9054|22.7092|22.4709|21.016|19.3994|22.7942|19.2717|20.1821|22.5985|26.1551|30.052|31.2602|35.4038|36.6375|32.7066|34.6721|30.9539|26.9123|24.8363|26.0019|32.545|33.1321|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.4934|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4878|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|132.46|
2025-07-19 13:46:20|usa_0315|BF.B|price|1||||||||||||||||||||||||||||||||||||||||||||0.5316|0.5109|0.3157|0.3499|0.347|0.3755|0.384|0.4338|0.4153|0.4494|0.4181|0.4921|0.5006|0.5746|0.5547|0.5596|0.5888|0.6443|0.6898|0.773|0.8228|0.8384|6.6133|7.2|5.9669|5.8197|5.3333|6.4939|7.0613|6.4853|7.2885|6.3403|6.9867|8.3861|7.2299|7.7109|6.6283|8.1643|8.3093|9.0005|9.9648|9.9968|9.9221|9.5787|10.2891|11.84|12.4693|13.5125|15.1296|15.8933|15.6693|15.4005|13.9925|13.6384|14.1739|15.7824|13.2651|14.5109|15.3515|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84|28.92|
2025-07-19 13:46:25|usa_0316|CLX|price|0||||||||||||||||||||||||||||9.6875|9.9375|10.5325|8.47|9.4375|9.875|9.8125|10.1575|10.595|11.625|11.345|10.845|11.625|12.8125|13.0325|13.345|13.5625|12.5325|12.22|13.0325|14.72|15|16.3125|17.845|17.9075|21.5325|22.1575|23.97|25.095|28.095|33.0625|37.125|39.69|42.97|47.815|41.25|58.405|58.595|53.405|38.25|50.38|33|44.81|39.56|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|120.07|
2025-07-19 13:46:30|usa_0317|RHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:31|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|297.03|
2025-07-19 13:46:36|usa_0319|GPC|price|0||||||||||||||||||||||||||||12.1511|12.1422|12.8933|11.6267|12.56|13.0044|14.4133|15.0089|16.6711|16.4578|16.6733|15.76|18|18.94|18.6067|20.2933|20.5067|23.3333|24.0867|23.42|24|26.5867|25.2533|26.7533|27.3333|30|30.5|29.1667|29.6667|31.0867|33.88|30.81|33.94|38.13|34.56|30.06|33.44|28.81|35|26.56|24.81|23.88|20|19.06|26.19|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.68|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|121.31|
2025-07-19 13:46:40|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6|113.99|
2025-07-19 13:46:44|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||3.6009|3.2853|2.4882|2.7906|2.7631|2.6663|3.1336|3.5184|3.5184|3.6559|4.3431|3.9033|4.2331|4.6872|5.8549|6.254|5.7174|7.0512|5.2842|4.0825|6.1364|5.2568|6.0473|4.7279|4.453|4.3299|3.8626|3.6427|4.398|4.4057|5.4558|4.431|5.7449|6.9181|6.3508|5.458|5.5437|5.2601|7.0808|7.4602|9.3535|9.3271|9.6251|9.5196|11.9121|10.7048|11.8021|12.4157|13.3326|13.2029|14.3156|12.5718|12.9786|16.585|18.9204|20.1276|21.2909|18.9247|19.5185|14.4124|9.5745|8.928|15.0193|13.3085|14.6103|16.7917|16.4223|23.1425|31.8242|35.048|35.5317|26.6213|28.0331|37.093|28.8467|30.3948|31.4987|34.0144|37.8891|44.5917|49.1788|54.0695|57.3416|46.2761|48.3344|53.1986|49.9969|36.5829|38.0254|33.7769|25.966|30.9446|34.6917|36.7588|37.2602|45.0623|44.9391|44.1827|37.9639|37.6296|30.5576|33.7857|36.9259|32.264|38.1574|21.436|31.0501|34.076|33.988|40.7786|42.6961|38.0078|39.6439|34.2167|29.3525|27.6197|35.4042|43.1975|43.0216|40.37|35.85|34.74|32.24|36.29|31.79|28.65|33.48|
2025-07-19 13:46:48|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.63|18|15.13|15.88|18.13|17.63|19.25|20.75|21.5|24.88|29.38|29.88|32.13|34.81|35|34.31|31|31|29.75|26.13|35.38|34.94|34|36|42.03|55.38|54.75|48.05|49.55|49.1|49.41|52.17|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.35|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|283.4|
2025-07-19 13:46:53|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|
2025-07-19 13:46:56|usa_0324|NI|price|0||||||||||||||||||||||||||||4.5538|4.5865|4.5906|4.3324|5.0661|5.4186|5.6686|6.8655|7.304|6.5335|7.3163|7.7344|7.9025|9.1321|9.956|10.4806|10.2347|12.3988|12.0914|11.2225|12.1939|12.7595|13.9359|14.2966|15.6779|15.268|16.4976|14.6532|16.2435|16.0878|16.9608|17.2682|20.2644|11.4766|11.4766|13.4768|12.4767|11.0667|10.579|9.0706|7.3286|6.9188|7.636|9.9929|12.6038|12.7554|11.202|9.5543|9.4518|9.4067|8.9477|7.0622|8.1976|7.4598|7.7877|8.1894|8.9927|8.7099|8.4517|8.6116|9.337|9.3411|10.1363|9.9396|8.5501|8.2878|8.9518|8.9108|9.8781|10.0174|8.4886|7.8451|7.7426|7.0663|7.345|6.0498|4.4964|4.0168|4.7792|5.6932|6.3039|6.4761|5.9432|7.1319|7.2221|7.8615|8.3001|8.7632|9.7592|9.9806|10.1445|10.4437|10.2019|12.0259|11.7389|12.6612|13.4768|14.563|16.1246|16.7968|17.3871|18.1003|18.6864|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|40.34|
2025-07-19 13:47:02|usa_0325|ETR|price|0||||||||||||||||||||||||||||6.06|5.88|5.705|5.6|6.605|7.33|7.04|7.97|9.195|8.605|8.995|10.27|10.765|11.67|12.095|13.065|12.285|15.875|12.375|11.625|10.94|10.44|12.065|13.065|14.625|14|14.19|13.5|13.815|12.25|13.75|13.03|14.97|14.875|14.375|15.375|15.565|13.75|15.625|14.47|12.875|10.095|13.595|18.625|21.155|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|28.005|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|83.12|
2025-07-19 13:47:08|usa_0326|GWW|price|0||||||||||||||||||||||||||||13.485|16.075|16.1975|12.4775|14.67|17.705|20.89|20.68|24.34|26.215|20.825|23.105|27.265|27.17|28.335|24.585|26.45|31.75|31.94|29.625|28.875|31.625|29.375|30.19|33.125|33.565|38.75|35.125|40.125|37|39.125|44.5|48.595|51.405|49.81|42.13|41.63|43.06|53.81|48.06|47.81|54.25|30.81|26.31|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.5|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|1040.24|
2025-07-19 13:47:12|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|313.14|
2025-07-19 13:47:16|usa_0328|ALTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:17|usa_0329|HOG|price|0||||||||||||||||||||||||||||1.1334|1.2431|1.7231|1.1712|1.1638|1.7456|2.1463|3.4987|2.705|3.7631|3.1587|3.4312|4.5488|4.625|5.0775|5.6913|5.3513|5.695|5.72|6.9075|7|6|6.0625|6.095|7.1875|9.72|10.2825|10.75|11.75|8.5|12|14.625|13.625|16.5|19.375|14.815|23.69|28.69|27.19|25.03|32.03|39.69|38.5|47.88|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|23.6|
2025-07-19 13:47:23|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|100.36|
2025-07-19 13:47:26|usa_0331|BBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:27|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.16|337.92|140.16|64.96|34.24|14.08|101.44|37.12|11.2|8.64|7.04|3.86|8.9|20.82|27.1|33.93|32.5|31|39.58|41.4|43.64|42.12|40.53|58.3|47.7|59.64|77|85.41|84.38|90.48|101.76|66.68|96.53|69.46|51.33|56.15|68.1|91.2|107.06|97.97|83.08|103.16|81.43|87.11|99.64|92.22|102.43|151.86|169.88|197.8|203.23|213.51|185.25|181.61|170.42|181.35|207.3|206.26|228.2|229.725|262.79|270.49|295.74|329.34|379.51|362.26|354.74|384.86|433.94|441.93|447.2|417.02|410.72|430.15|350.31|453.16|508.09|576.62|577.71|594.27|694.69|763.46|713.44|674.84|822.57|798.94|804.58|761.38|640.18|567.69|652.15|683.05|780.24|707.1|794.43|815.31|763.6|882.69|927.22|803|882.88|
2025-07-19 13:47:30|usa_0333|L|price|0|8.6837|8.6587|8.6337|9.9352|10.8485|10.736|12.1245|14.0017|17.55|19.8001|17.3501|21.7998|27.7501|27.4997|24.65|23.2999|27.05|26.2001|38.1001|26.6498|28.6|26.25|31.5999|31.5502|35.3498|43.7001|50.25|49.6998|42.9501|43.85|34.7999|39.2499|41.5499|40.0499|44.7499|43.8|42.9001|44.6|50.0501|48.0498|43.9999|37.8497|36.6|37.1999|35.9|34.3999|35.3498|34.7503|39.5007|48.3999|58.5007|62.7006|60.3998|63.1006|61.9006|75.3998|71.1006|80.1006|90.3998|84.9006|92.1338|81.765|62.5087|63.99|55.8431|69.0263|51.9919|54.3619|46.9556|51.9919|55.695|70.4088|65.728|51.271|50.165|55.38|50.56|40|28.72|35.76|38.92|46.24|39.88|47.56|43.8|35.96|34.88|43.92|41.48|40.76|32.2|31.48|32.84|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|91.66|
2025-07-19 13:47:36|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|
2025-07-19 13:47:41|usa_0335|RF|price|0|2.5542|3.0601|3.3068|3.3809|3.3562|3.3068|3.9115|3.9978|4.7382|5.4292|5.4785|5.9844|7.1813|8.6496|8.1437|7.9586|8.045|8.0944|6.8111|5.059|5.75|6.0214|5.7993|5.6636|6.2065|6.2065|6.8975|6.3916|5.7508|6.4409|5.4748|6.5329|8.6493|8.9253|10.4435|10.9956|10.5815|11.6397|11.5017|13.3419|15.5364|13.664|14.0688|13.1073|12.6518|14.1194|14.1447|12.5506|14.7773|15.0304|16.4474|17.4089|17.7632|18.9271|19.5344|20.9261|22.4696|25.6073|29.7571|34.1599|33.9575|33.249|29.3522|32.6417|28.0365|31.1235|24.2915|20.3441|18.4717|16.0931|18.3705|22.1154|23.0263|25.9109|23.3684|24.2429|27.8138|28.4616|26.4535|27.0122|26.2348|27.3522|27.7328|30.1215|29.5709|29.8641|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|23.52|
2025-07-19 13:47:46|usa_0338|COG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:47|usa_0339|AME|price|0||||||||||||||||||||||||||||1.8696|1.9081|1.9437|1.277|1.4074|1.7778|1.8519|1.9081|2.0193|2.4815|2.3141|2.2222|2.4074|2.5926|2|2.0193|1.8889|1.8341|2.1852|2.6296|2.5007|2.6859|2.6667|2.5378|2.7778|2.6119|3.1852|2.797|3.2963|3.1304|3.4815|3.4815|4|4.4356|4.3422|2.5556|3.3052|2.7037|3.4074|2.9348|2.8237|2.8519|2.5926|3.1393|3.843|4.0889|4.5259|3.8933|4.7244|5.5126|5.5185|4.3141|5.7022|4.8904|5.4296|6.3496|7.1496|7.597|9.1556|8.9837|10.5689|11.9259|12.4|12.7319|12.6044|13.3215|14.0385|12.9037|14.1511|15.3511|17.6356|19.2089|20.8178|19.5156|20.9867|18.12|13.4267|13.8978|15.3689|15.5156|16.9956|18.4267|17.8444|21.2311|26.1667|29.2467|29.9333|21.98|28.0667|32.34|33.2733|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|180.96|
2025-07-19 13:47:52|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|58.32|
2025-07-19 13:47:57|usa_0342|FLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:58|usa_0343|NLSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:59|usa_0344|TXT|price|0||||||||||||||||||||||||||||4.1425|4.4075|4.675|4.0825|5.5075|6.34|6.5675|7.2075|8.2225|7.605|7.8775|7.645|9.565|10.1725|12.1525|12.6525|12.7525|13.5|13.095|12.72|12.595|14.1575|14.5325|17.0625|16.875|20|19.97|21.25|23.5625|26.25|33.19|32.5|31.25|38.5|35.845|30.315|37.97|38.69|41.155|38.69|38.345|30.44|27.155|23.095|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.675|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|80.29|
2025-07-19 13:48:03|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|
2025-07-19 13:48:06|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.38|20.38|19.63|21.25|20|19.63|21|22.38|26.13|28|27.75|29|28.5|29.75|29.31|26.88|25.63|22.69|26.25|23.13|20.81|20.63|22.06|21.25|19.19|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|17.17|16.18|
2025-07-19 13:48:10|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0396|0.038|0.0419|0.0461|0.0772|0.1857|0.25|0.2589|0.2151|0.3471|0.3371|0.3572|0.5478|0.2901|0.0922|0.0992|0.086|0.1189|0.1591|0.1473|0.1854|0.171|0.1285|0.1206|0.191|0.1827|0.2255|0.2796|0.3747|0.487|0.369|0.5812|0.5108|0.5482|0.7627|0.8845|0.6148|0.5138|0.286|0.219|0.1988|0.287|0.3232|0.299|0.3847|0.3927|0.2298|0.3005|0.598|0.5|0.3458|0.37|0.3693|0.325|0.3385|0.2994|0.3065|0.3443|0.3609|0.3797|0.3925|0.4617|0.4375|0.4885|0.4801|0.5549|0.4988|0.7093|0.7322|0.8882|1.4275|1.779|2.7295|2.6075|4.0628|5.1703|6.145|5.6225|6.1215|5.2707|3.5938|4.525|4.218|5.0255|5.9108|7.307|10.6148|12.534|12.9898|15.0095|19.499|25.567|24.486|18.547|18.163|13.497|19.537|27.749|46.729|40.78|61.527|86.402|117.02|132.76|120.07|108.92|172.41|
2025-07-19 13:48:14|usa_0348|LH|price|0||||||||||||||||||||||18.2553|19.3291|17.1815|16.3761|19.8661|22.0137|26.846|27.3829|29.5306|27.1145|23.6245|38.3898|40.806|45.9067|62.8197|53.1551|44.2959|45.6382|38.3898|36.779|39.4636|32.7521|30.6045|28.7252|27.9199|27.6514|28.4575|32.2152|28.4575|21.2104|20.1357|17.9887|16.1085|8.3219|6.1749|7.5173|5.7731|5.6371|3.7595|4.0269|4.9665|3.49|2.9531|3.7584|6.1746|5.9061|7.9196|9.2619|16.564|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1754|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.0789|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2053|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4884|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2512|132.4175|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5337|144.3242|145.3293|108.5782|142.7006|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3323|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|232.74|262.51|
2025-07-19 13:48:19|usa_0349|KEY|price|0||||||||||||||||||||||||||||8.745|8.22|9.535|7.05|8.315|11.085|12.39|15.225|16.57|16.85|12.26|12.695|14.845|17.32|16.285|14.895|14.035|15|15.94|15.25|12.5|14.125|15.69|17.125|18.125|19.315|19.375|22|25.25|24.375|27.94|31.815|35.405|37.81|35.63|28.88|32|30.31|32.13|25.81|22.13|19|17.63|25.31|28|25.8|26.05|24.14|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.89|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|22.38|17.23|16.02|17.42|12.52|9.24|10.76|14.4|15.81|14.21|16.75|17.14|15.99|17.42|
2025-07-19 13:48:24|usa_0350|MSI|price|0||||||||||||||||||||||||||||31.8675|37.9167|48.7784|36.75|30.555|33.3959|38.7917|34.5625|38.0625|43.8959|44.695|51.1876|60.9584|77.2917|101.9318|117.8335|107.6251|118.1368|104.1368|123.0835|135.3335|127.4701|156.6368|178.2202|133.0001|123.6668|146.4168|120.1668|142.9168|141.1668|177.6368|167.7202|133.4435|141.7501|122.6401|100.0534|142.4735|170.9168|221.0836|205.3335|343.5837|340.667|212.1702|202.5802|141.7501|99.8201|115.9201|109.2001|105.1401|99.4001|100.9401|71.2601|60.5501|57.8201|66.0101|83.6501|98.0001|123.2001|127.7501|126.2801|120.4001|104.7901|127.8201|154.2102|158.1302|160.3702|141.0501|175.0002|143.9201|123.6901|123.9001|129.7101|112.2801|65.1001|51.3801|49.98|31.01|29.61|46.41|60.1301|54.3201|49.14|45.64|59.7101|63.4901|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|170.06|188.05|216.85|232.32|271.7|242.2|209.6|223.97|257.71|286.13|293.28|272.24|313.09|354.98|386.05|449.63|462.23|437.81|420.46|
2025-07-19 13:48:29|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|16.5|22.98|20.51|21.1|21.05|22.67|24.91|28.6|27.52|32.84|38.7|38.2|38.78|56.68|51.56|63.26|54.65|55.89|53.13|48.38|58.07|71.04|77.8|80.42|99.75|119.13|94.66|107.69|72.94|49.63|58.96|61.84|63.43|63.52|65.34|49.39|56.66|64.31|69.32|67.17|62.88|57.75|68.12|59.5|67.18|72.43|75.16|70.25|79.15|82.27|78.28|75.62|86.04|92.5|80.19|87.86|69.69|68.92|55.09|58.2|59.28|72|78.59|74.32|72.48|67.17|73.99|70.92|64.8|53.5|51.41|55.63|56.98|57.38|32.74|42.52|47.33|64.11|77.66|79.54|77.11|91.73|110.33|90.71|90.21|100.58|97.2|92.41|112.87|102.49|97.76|106.74|97.69|79.1|74.71|83.59|
2025-07-19 13:48:33|usa_0353|VRSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|30.5|27.91|30.66|27.25|34.44|32.71|34|34.49|39.83|46.89|49.04|46.815|50.23|61.55|59.29|65.07|65.75|60.5|60.2|61.33|64.85|70.48|75.25|71.72|75.97|78.63|80.16|81.39|82.37|80.06|83.91|81.98|96.32|101.76|108.64|120.8|106.01|133|145.07|155.59|149.68|137.77|166.81|184.38|201.93|175.95|175.26|201.74|221.99|214.8|165.13|171.03|172.19|187.69|225.97|239.63|233.47|233.93|268.09|264.25|276.86|294.58|306.27|
2025-07-19 13:48:36|usa_0354|HSIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|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|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|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|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|
2025-07-19 13:48:40|usa_0355|AMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|19.3333|23.25|24.75|11.9583|19.9167|17.3333|20.125|18.1667|26.9583|31.6667|29.5|37.9583|36.5833|31.3333|41|37.8733|46.9867|47.8867|41|29.74|33.5333|27.7133|40.6333|41.8667|46.3933|54.58|50.37|53.54|67.74|62.03|68.33|72.42|80.25|106.61|86.89|100.11|105.13|108.35|128.76|127.51|117.46|90.74|90.06|82.85|41.92|41.71|58.19|65.01|67.35|79|60.77|78.01|99.22|109.37|101.45|78.05|95.95|111.81|109.45|123|130.15|153.57|163.94|182.64|216.88|200.05|205.4|200.36|212.24|214.78|218.6|170.99|159.76|162.4|140.77|144.7|145.3|163.94|165.86|189.83|205.25|189.58|148.67|136.72|97.44|107.11|92.14|83.35|84.74|59.14|74.56|68.38|101.7|149.03|154.21|151.09|164.51|140.95|116.6|111.85|158.43|142.42|149.89|130.34|151.42|167.47|156.23|177.8|184.92|168.03|196.77|
2025-07-19 13:48:44|usa_0356|SLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6802|23.4939|24.0136|24.003|23.8651|22.2741|22.9424|19.9513|21.6802|21.7438|23.0696|25.191|28.3412|29.7625|29.6988|29.1155|32.149|33.4324|32.5733|35.6386|37.813|32.6051|33.5173|32.4142|37.0069|38.3009|43.5406|50.5941|49.6395|54.9535|64.2237|59.631|68.4134|72.3167|81.0248|107.6583|116.1119|118.4771|140.8361|145.5031|131.4068|123.8548|99.1305|86.413|87.7389|68.7316|27.4714|11.4553|24.3318|46.5105|53.2882|60.7447|58.3794|67.1724|71.606|79.7626|87.898|61.6781|70.6832|82.2552|85.1084|84.9281|81.3006|91.3345|93.5407|94.2302|97.985|106.7249|116.0482|107.4674|126.2413|136.1692|116.5573|114.7224|119.8348|102.758|112.9298|114.6587|114.0754|113.0889|112.2192|107.4674|107.0537|102.7049|106.6294|103.4474|83.878|95.3757|85.2463|86.71|97.4546|45.715|52.2806|49.1834|63.1949|72.1317|82.448|73.0077|73.894|81.18|46.15|40.16|33.72|23.52|30.05|37.3|45.17|55.13|56.64|69.61|67.92|57.7|61.9|
2025-07-19 13:48:47|usa_0357|SJM|price|1|||||||||||||||||||||||||||||||||||||||||||||||25.1293|24.4684|22.7486|23.1456|20.7648|21.9557|22.3516|18.781|17.4582|18.517|18.517|25.5263|28.8329|27.1131|25.9902|25.1293|23.278|26.4522|22.7486|25.5933|21.0298|18.517|16.9294|19.0456|23.5425|26.0822|27.6801|28.727|35.3931|33.88|36.7157|33.5|36.61|40|36.28|40.04|43.77|46.59|52.3|41.81|44.5|46.65|49.62|47.57|45.71|43.5|39.26|44.63|49|47.49|55.82|55.81|53.43|46.78|49.88|48.74|44.56|45.15|39.4|50.03|52.73|60.07|61.07|61.43|64.28|62.16|75.07|77.92|77.02|78.78|79.63|76.8|85.64|88.63|103.23|112.52|111.21|96.39|96.68|99.64|104|103.15|115.92|111.69|117.39|128.32|126.98|154.16|131.31|135.85|126.72|121.9|106.05|126.89|114.08|111.12|108.32|104.88|122.63|111.19|105.68|103.61|114.91|109.35|112.2|116.41|130.99|131.11|122.86|140.58|136.93|132.32|150.66|152.8|154.41|150.65|113.84|131.55|114.85|117.95|113.51|106.89|116.27|106.16|
2025-07-19 13:48:52|usa_0358|SRCL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:48:53|usa_0359|DOV|price|0||||||||||||||||||||||||||||5.9643|6.4246|6.5284|5.1893|6.654|6.8632|6.592|6.4866|6.9888|6.9268|6.7594|7.3453|7.6801|8.0149|7.8475|9.1231|10.1693|10.0136|9.8462|9.5114|8.6309|10.8405|12.1797|12.8058|12.3471|15.3167|15.4004|15.9863|16.907|17.5765|20.6332|22.7256|24.192|25.4441|22.9332|20.6767|24.5268|22.0159|23.4354|27.3725|30.3856|32.0596|27.1583|31.4302|27.1583|23.9978|25.2098|20.1611|24.8214|27.4529|23.4354|16.994|19.525|16.2173|20.0607|23.6831|26.6159|25.9597|28.1894|26.0267|28.0823|25.3035|24.3594|27.3123|27.1114|32.5149|33.0975|31.765|32.8229|32.6823|34.2491|34.1152|30.861|27.9751|32.3877|27.1516|22.0426|17.6636|22.1565|25.953|27.8613|31.303|27.9818|34.9589|39.1371|44.0183|45.3977|31.2025|38.8692|42.1435|35.8963|39.8334|43.9982|48.7992|51.9998|60.1486|64.6415|65.9869|73.413|64.8407|57.8909|55.7922|56.6478|46.1545|49.4882|51.9258|55.9537|59.4407|60.482|64.8569|64.7519|73.7681|81.517|79.2812|73.2|88.53|70.95|93.8|100.2|99.56|115.26|83.94|96.56|108.34|126.25|137.13|150.6|155.5|181.6|156.9|121.32|116.58|135.41|151.94|147.65|139.51|153.81|177.19|180.45|191.74|187.6|175.68|183.23|
2025-07-19 13:48:59|usa_0360|FAST|price|0||||||||||||||||||||||||||||||||||||||||||||0.5353|0.5078|0.5275|0.6456|0.6378|0.7697|0.8534|1.1406|1.3203|1.2031|1.3594|1.5469|1.4297|1.0938|1.5313|1.6641|1.1953|1.3556|1.4512|0.7813|1.375|1.0956|1.6387|1.4728|1.4044|1.4963|1.5822|1.8009|1.715|1.7031|1.9369|1.7806|2.0759|2.3537|2.4069|1.9737|2.3369|1.7619|2.1212|2.3606|3.1094|3.3556|3.5519|3.6|3.8475|3.4562|3.8281|3.8181|4.8913|5.9175|5.0362|4.8238|4.485|4.3812|5.2325|5.6762|5.0525|5.7412|5.395|6.1738|4.3563|4.0187|4.1463|4.8375|5.205|5.9988|6.2737|6.6487|7.4887|8.1037|8.9975|8.32|10.9025|13.525|10.0775|10.7475|11.6625|12.8325|11.4475|12.5675|11.8775|12.325|12.3725|11.225|11.89|10.3588|10.545|9.1525|10.205|12.25|11.0975|10.445|11.745|12.875|10.8825|11.395|13.6725|13.6475|12.0325|14.505|13.0725|16.0775|16.295|16.335|18.475|15.625|21.42|22.545|24.415|25.14|26|25.805|32.03|29.7|24.96|23.02|23.66|26.97|29.495|27.32|32.385|38.57|31.42|35.71|35.955|38.775|42|
2025-07-19 13:49:05|usa_0361|LRCX|price|0|||||||||||||||||||||||||||||0.164|0.136|0.0807|0.1082|0.1584|0.1918|0.2167|0.2778|0.286|0.264|0.3693|0.464|0.6693|0.8807|1.1333|1.0833|1.0333|0.9333|1.3417|1.2417|1.4917|2.1333|1.9917|1.525|1.1667|0.8667|0.8877|0.9377|1.125|1.2377|1.55|0.975|0.9377|0.6377|0.3333|0.5937|0.9667|1.5563|2.0333|3.7187|4.506|3.75|2.094|1.45|2.375|2.965|1.695|2.322|2.932|1.798|0.89|1.08|1.139|1.826|2.223|3.23|2.512|2.68|2.188|2.891|2.886|2.895|3.047|3.568|4.3|4.672|4.533|5.062|4.734|5.14|5.326|4.323|3.822|3.615|3.149|2.128|2.277|2.6|3.416|3.921|3.732|3.806|4.185|5.178|5.666|4.428|3.798|3.702|4.462|3.774|3.178|3.613|4.146|4.434|5.12|5.445|5.5|6.758|7.47|7.934|7.0235|8.135|6.533|7.942|8.26|8.406|9.471|10.573|12.836|14.143|18.504|18.407|20.316|17.285|15.17|13.617|17.901|18.784|23.111|29.24|24|32.346|33.175|47.227|59.524|65.07|56.915|71.915|53.761|42.615|36.6|42.03|53.012|64.286|62.677|78.326|97.157|106.485|81.608|72.23|72.7|97.34|
2025-07-19 13:49:11|usa_0362|TSCO|price|0||||||||||||||||||||||||||||||||||||||||||||0.2687|0.2875|0.3156|0.3493|0.2625|0.2656|0.2406|0.25|0.2469|0.3312|0.2844|0.2672|0.2579|0.2406|0.225|0.2469|0.1844|0.2579|0.311|0.2469|0.3|0.3195|0.3414|0.2375|0.2|0.2562|0.207|0.1375|0.1062|0.175|0.1999|0.2374|0.426|0.575|0.8874|0.7945|0.94|0.8255|1.184|1.6405|1.9495|1.936|2.091|1.572|1.8605|2.1825|2.455|2.2825|2.647|3.317|2.7635|2.413|2.2355|2.575|2.6025|2.3045|1.797|1.976|1.452|2.1025|1.807|1.803|2.066|2.421|2.6485|2.9025|3.0485|3.966|4.849|5.986|6.688|6.253|7.015|9.056|8.306|9.889|8.836|10.413|11.7548|13.434|15.516|14.126|12.08|12.302|15.764|17.012|17.988|16.864|17.1|18.092|18.236|13.47|15.162|13.794|10.842|12.658|14.95|12.604|15.298|18.176|16.688|19.552|21.76|18.088|18.688|16.91|26.358|28.668|28.116|35.416|37.212|40.522|47.72|46.674|38.77|37.176|44.994|47.008|44.22|40.61|43.006|52.344|54|58.186|53.06|55.1|52.77|
2025-07-19 13:49:15|usa_0363|NOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|
2025-07-19 13:49:18|usa_0364|TDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|24.44|24.42|25.89|36.38|41.32|45.71|45.55|37.32|36.04|34.23|29.84|32.84|36.38|48.12|47.97|53.77|52.2|61.81|72.28|82.31|86.94|86.6|96.92|116.29|127.32|144.95|131.83|150.96|156.84|135.67|154.57|184.19|170.58|182.62|196.33|217.87|231.09|218.84|226.03|223.49|262.74|290.57|249.75|217.56|266|254.47|271.42|300.79|340.94|372.65|322.73|453.99|497.46|518.19|591.29|363.01|458.21|489.08|596.23|584.63|679|638.29|609.29|684.29|523.66|531.83|610.16|719.79|821.56|851.82|981.64|1233.8|1329.67|1402.88|1276.15|1377.2|1442.44|
2025-07-19 13:49:22|usa_0365|COH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:23|usa_0366|KSU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:24|usa_0367|TRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:25|usa_0368|CHD|price|0||||||||||||||||||||||||||||||||||||||||||||2.2917|1.8542|1.8958|1.9167|1.5|1.5208|1.7292|1.8125|1.5417|1.74|1.74|1.6983|1.9067|2.3958|2.2292|2.4167|2.3383|2.5208|2.6983|2.4483|2.995|3.3958|3.625|4.1667|4.4483|2.865|3|3.0633|3.7083|3.6217|4.2417|4.3083|4.4383|4.9083|5.2217|5.525|5.0717|5.06|5.455|5.8317|6.6|7.2183|7.63|7.015|8.405|8.8675|9.05|9.235|8.2575|9.23|9.105|9.7775|10.6625|12.5875|12.115|11.76|13.5175|13.56|14.0875|15.5225|14.03|13.0575|13.5775|14.185|15.1125|16.7375|15.6775|16.235|17.255|19.835|20.27|22.1|22.88|24.595|27.735|26.995|26.785|32.315|30.855|30.025|33.14|34.535|34.975|35.08|39.405|42.71|40.565|41.95|42.44|46.09|51.445|47.92|44.19|49.87|51.88|48.45|50.17|50.36|53.16|59.37|65.76|71.23|73.06|75.24|70.34|64.18|77.3|93.71|87.23|87.35|85.22|82.57|102.5|99.38|92.66|71.44|80.61|88.41|100.23|91.63|94.56|104.31|103.68|104.72|104.71|110.09|96.11|
2025-07-19 13:49:29|usa_0369|XLNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:30|usa_0370|EFX|price|0||||||||||||||||||||||||||||5.245|6.16|7.215|6.335|6.1|6.895|7.09|6.325|6.14|6.825|6.43|6.285|8.225|7.925|8.385|10.215|11.195|11.875|14.125|14.815|13.19|16.875|16.625|20.94|21.38|20.13|26.25|26.38|30.63|27.13|37.25|31.44|35.44|36.5|36.31|35.69|34.19|34.38|35.69|28.13|23.56|25.25|26.25|26.94|28.69|31.25|36.68|21.9|24.15|29.9|27|21.74|23.14|19.99|26|22.27|24.5|25.82|24.75|26.36|28.1|30.69|35.71|34.94|38.02|37.24|34.34|36.71|40.6|36.45|44.42|38.12|36.36|34.48|33.62|34.45|26.52|24.45|26.1|29.14|30.89|35.8|28.06|31.2|35.6|38.85|34.72|30.74|38.74|44.26|46.6|46.58|54.12|57.59|58.93|59.85|69.09|68.03|72.54|74.74|80.87|93|97.09|97.18|111.37|114.29|128.4|134.58|118.23|136.74|137.42|105.99|117.92|117.81|125.11|130.57|93.13|118.5|135.24|140.67|140.12|119.45|171.88|156.9|192.84|181.13|239.51|253.42|292.79|237.1|182.78|171.43|194.36|202.84|235.3|183.18|247.29|267.52|242.46|293.86|254.85|243.56|259.37|
2025-07-19 13:49:35|usa_0371|PNR|price|0|||||||||||||||||||||||||||||2.7454|2.5607|2.2115|2.3268|2.9413|3.6531|3.3889|3.8657|3.9239|3.521|3.605|3.887|4.8495|5.7063|5.2077|4.9709|5.488|5.4393|6.0387|6.5625|6.5154|6.7387|7.0006|7.7729|7.9273|9.4651|8.4007|10.2709|9.2401|10.5664|11.896|11.6341|14.5519|14.2698|10.8283|13.3666|11.3319|15.3611|13.4741|12.9268|12.4433|11.9195|8.9816|8.1221|8.5552|11.3487|10.3314|12.2586|15.0992|16.1434|12.4802|11.6005|11.8692|13.1148|13.3868|15.3443|19.8099|22.59|23.4428|29.2515|26.1894|28.7479|24.5106|23.1809|27.3645|22.9593|17.5872|21.0858|20.9246|25.9006|22.2811|23.3757|21.4216|23.5167|23.2145|15.8949|14.5519|17.2044|19.8233|21.6902|23.9196|21.623|22.5833|24.5173|25.3768|27.1026|21.4954|22.355|31.9712|25.7059|29.8895|33.0053|35.4228|38.7401|43.6087|52.1571|53.2786|48.4302|43.978|44.6025|42.232|46.1672|34.2745|33.2605|36.4368|39.143|43.1386|37.6523|42.1582|44.6831|45.6367|47.4229|45.7508|42.08|43.35|37.78|44.51|37.2|37.8|45.87|29.76|37.99|45.77|53.09|62.32|67.49|72.63|73.03|54.21|45.77|40.63|44.98|55.27|64.6|64.75|72.71|85.44|76.67|97.79|100.64|87.48|102.66|
2025-07-19 13:49:40|usa_0372|ATVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:41|usa_0373|MHK|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|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|
2025-07-19 13:49:46|usa_0374|NTAP|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.8906|1.9219|2|1.5|2.1875|3.2031|1.8206|2.7269|3.1406|3.7662|4.5163|5.2188|6.8438|13.25|12.5775|13.625|18.5|50.19|73.94|86.19|119|53.63|22.75|12.48|13.3|17.95|17.45|8.46|8.97|10.81|13.26|15.98|24.69|22.38|18.61|19.29|24.47|31.84|26.67|25.51|27.33|31.2|37.07|29.65|36.5|37.6|37.21|28.34|31.49|23.22|24.2|25.55|13.53|14.83|18.3|22.46|27.05|29.13|34.67|42.3|53.25|54.73|52.11|47.52|40.96|37.74|38.825|32.67|26.91|36|34.89|41.12|38.81|42.34|35.61|38.84|42.8|37.8|36.25|31.15|34|21.93|23.64|26.35|33.94|38.32|39.85|43.42|44.42|61.5|66.58|77.52|78.49|63.77|72.85|58.49|55.88|53.4|43.77|44.3|43.89|66.44|74.69|79.59|89.3|86.51|73.25|71.33|69.27|66.23|62.89|78.01|72.78|87.2|102.21|126.98|115.31|122.1|89.75|108.37|
2025-07-19 13:49:50|usa_0375|BBY|price|1.5051421657592|||||||||||||||||||||||||||0.2548|0.3011|0.3937|0.3011|0.227|0.3889|0.5881|0.8981|1.1804|0.7081|0.5833|0.6248|1.3981|1.4537|1.3844|1.8981|2.7639|4.0144|3.2089|3.9311|4.9167|3.0422|2.7089|3|2.2778|2.1389|2.5278|2.4444|1.4167|1.5|1.5144|1.8956|3.2367|7.8056|7.2222|8.64|12.8067|21.1689|20.2222|31.28|27.7778|35.8889|28.4444|27.8356|11.4444|24.4667|23.6222|26.2133|31.7289|33.0444|30.8|14.1333|18.4533|23.0533|25.8|34.6733|41.3333|36.1667|35.1733|31.0133|37.5867|33.56|36.2867|47.66|48.24|56.66|53|47|54.97|46.65|48.29|43.95|51.05|43.02|46.69|44.77|20.71|38.38|35.1|36.28|42.83|45.52|42.25|31.39|42.72|31.22|31.76|25.59|27.09|22.07|18.72|17.74|13.11|25.99|27.55|36|40.55|25.93|27.66|31.89|39.41|34.65|34.7|36.74|31.78|32.08|32.17|38.48|45.7|51.81|59.39|54.26|59.61|76.53|68.25|79.56|64.59|74.41|62.67|63.65|80.64|76.73|78.09|110.91|108.8|116.27|116.24|116.51|106.86|89.93|82.06|70.69|85.3|74.52|72.67|76.45|70.94|73.64|84.82|100.4|90|66.69|66.28||
2025-07-19 13:49:55|usa_0376|TSN|price|0||||||||||||||||||||||||||||7.8933|9.1433|9.9467|8.3767|9.9867|12.5667|13.3|12.5733|12.9733|10.8867|11.0533|14.4467|15.6667|15.0267|14.22|13.82|15.52|12.7667|15.1133|15.5333|13.76|15.64|15|17.4467|16.98|15.1333|17.84|17.4133|22.3667|19|18.78|23.04|20.5|19.25|21.69|19.88|21.25|20.69|22.5|16.44|16.25|11.13|8.75|10|12.75|13.47|9.21|10.02|11.55|12.48|15.51|11.63|11.22|7.75|10.62|14.13|13.24|18.05|20.95|16.02|18.4|16.68|17.8|18.05|17.1|13.74|14.86|15.88|16.45|19.41|23.04|17.85|15.33|15.95|14.94|11.94|8.76|9.39|12.61|12.63|12.27|19.15|16.39|16.02|17.22|19.19|19.42|17.36|20.64|19.15|18.83|16.02|19.4|24.82|25.68|28.28|33.46|44.01|37.54|39.37|40.09|38.3|42.63|43.1|53.33|66.66|66.79|74.67|61.68|61.71|62.63|70.45|81.07|73.19|68.85|59.53|53.4|69.43|80.74|86.14|91.04|57.87|59.71|59.48|64.44|74.3|73.76|78.94|87.16|89.63|86.06|65.93|62.25|59.32|51.04|50.49|53.75|58.73|57.14|59.56|57.44|63.81|55.94|
2025-07-19 13:50:00|usa_0377|WYNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13|14.57|17.69|17.66|27.85|34.47|39.13|42.88|68.41|69.9|49.01|45.64|54.97|70.16|69.32|68.63|90.98|97.68|87.34|148.86|117.67|97.53|87.49|80.56|43.97|21.17|35.99|70.89|59.98|75.83|85.77|86.48|104|127.66|133.07|135.49|107.94|126.25|104.89|115.43|113.51|119.97|125.6|150.76|189.25|234.32|201.64|187.08|151.69|125.88|100.26|53.22|67.65|94.14|101.81|100.74|88.31|115.18|137.13|145.28|168.95|176.04|174.44|128.94|93.41|119.32|121.5|108.245|138.05|63.31|84.51|70.98|112.61|125.45|126.76|84.31|86.32|81.75|54.3|66.56|82.57|107.21|106.17|92.21|88.55|101.79|89.7|97.62|88.95|82.33|88.49|
2025-07-19 13:50:04|usa_0378|NWL|price|0||||||||||||||||||||||||||||18.79|20|26.11|15.17|20.41|26.52|27.89|36.47|38.37|37.96|30.19|30.94|34.67|33.31|28.54|30.3|34.99|19.63|23.13|22.25|21|25.5|24.38|24.75|25.88|26.75|30.63|30|31.5|33.5|39.75|40|42.5|48.44|49.81|46.06|41.25|47.5|46.38|28.56|29|24.81|25.75|22.81|22.75|26.5|25.1|22.71|27.57|31.96|35.06|30.87|30.33|28.35|28|21.67|22.77|23.2|23.5|20.04|24.19|21.94|23.84|22.65|23.78|25.19|25.83|28.32|28.95|31.09|29.43|28.82|25.88|22.87|16.79|17.26|9.78|6.38|10.41|15.69|15.01|15.2|14.64|17.81|18.18|19.13|15.78|11.87|16.15|17.81|18.14|19.09|22.27|26.1|26.25|27.5|32.41|29.9|30.99|34.41|38.09|39.07|41.11|39.71|44.08|44.29|48.57|52.66|44.65|47.17|53.62|42.67|30.9|25.48|25.79|20.3|18.59|15.34|15.42|18.72|19.22|13.28|15.88|17.16|21.23|26.78|27.47|22.14|21.84|21.41|19.04|13.89|13.08|12.44|8.7|9.03|8.68|8.03|6.41|7.68|9.96|6.2|5.4|
2025-07-19 13:50:09|usa_0379|WU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|22.5|21.85|20.74|20.03|24.72|21.94|25.63|25.23|13.83|12.65|15.94|19.26|19.39|17|15.78|17.36|18.39|21.19|19.97|15.99|18.28|18.12|16.6|18.35|13.41|14.88|16.83|18.51|17|16.33|16.37|16.24|17.78|19.7|21.3|17.85|18.01|19.14|18.94|20.26|21.7|20.15|18.95|19|19.47|19.22|21.18|18.94|16.83|18.47|20.09|23.05|27.43|19.74|21.67|21.78|21.8|24.84|23.28|20.78|17.96|19.4|16.05|13.45|13.51|11|11.66|13.07|11.93|13.71|12.2|12.16|10.71|10.48|8.48|
2025-07-19 13:50:12|usa_0381|JWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:13|usa_0382|DGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7825|3.72|5.14|4.235|4.22|4.2025|5.47|4.125|4.4525|5.5625|6.845|6.5|7.64|9.9375|18.6875|28.6875|35.5|22.2175|37.425|30.85|35.855|41.425|43.025|30.765|28.45|29.845|31.9|30.32|36.555|41.415|42.475|44.11|47.775|52.565|53.27|50.54|51.48|51.3|59.92|61.16|53|49.87|51.65|57.77|52.9|45.27|48.47|51.67|51.91|47.48|56.43|52.19|60.38|58.29|49.77|50.47|53.97|57.72|59.1|49.36|58.06|61.15|59.9|63.43|58.27|56.461|60.63|61.79|53.54|57.92|58.69|60.68|67.06|76.85|72.52|61.47|71.14|71.45|81.41|84.63|91.9|98.19|111.16|93.64|98.49|100.3|109.94|107.91|83.27|89.92|101.81|107.03|106.79|80.3|113.96|114.49|119.17|128.34|131.97|145.31|173.01|136.86|132.98|122.69|156.44|141.48|140.56|121.86|137.88|133.11|136.88|155.25|150.86|169.2|179.63|
2025-07-19 13:50:17|usa_0383|SIG|price|1|||||||||||||||||||||||||||||||||||||||||||||||7.086|6.6667|5.206|4.586|4.166|4.166|10|6.6667|7.5|8.754|10.834|10.42|9.666|10.958|14.166|13.3333|10.75|12.6667|19.166|16.6667|16.916|18|17.5|16|16.166|18.584|20.374|21.666|17.666|29.3333|33.8|25|27.9|24.634|26.834|31.666|35.314|34.9|42.5|40.6|38.82|42.56|39.26|41.28|36.18|36.4|38.52|37.8|46.0398|47.8402|49.78|39.88|37.9|27.7|27.7|20.46|10.18|7.04|15.87|22.08|25.21|27.36|32.02|29.77|35.18|42.48|43.75|42.84|43.11|45.58|48.77|43.92|51.76|62.58|68.73|73.11|74.66|79.55|101.32|101.79|120.01|121.11|134.13|121.22|150.94|116|108.56|87.91|81.26|77.67|65.84|61.16|65.57|52.9|38.88|57.74|56.05|24.36|23.18|18.14|16.04|24.31|10.06|10.74|22.28|40.62|59.75|64.34|89.18|86.13|70.2|60.96|65.24|76.81|73.58|80.49|69.83|99.48|98.03|84.13|91.68|59.23|59.3|81.82|
2025-07-19 13:50:22|usa_0384|NEM|price|0||||||||||||||||||||||||||||36.9922|34.0518|31.3837|29.7572|29.605|25.7271|29.0361|27.8664|29.7252|28.0667|35.9506|35.51|30.7027|32.9781|39.46|35.7183|43.5622|36.7599|40.25|45|36|42.75|41.88|42.5|45.38|56.63|49.38|47.38|44.75|38.75|39|44.94|29.38|30.56|23.63|24.25|18.25|17.5|19.88|25.88|24.5|22.44|21.63|17|17.06|16.12|18.61|23.6|19.11|27.69|26.33|27.51|29.03|26.15|32.46|39.09|48.61|46.63|38.76|45.53|44.41|42.25|39.03|47.17|53.4|51.89|52.93|42.75|45.15|41.99|39.06|44.73|48.83|45.3|52.16|38.76|40.7|44.76|40.87|44.02|47.31|50.93|61.74|62.81|61.43|54.58|53.97|62.95|60.01|51.27|48.51|56.015|46.44|41.89|29.95|28.1|23.03|23.44|25.44|23.05|18.9|21.71|23.36|16.07|17.99|26.58|39.12|39.29|34.07|32.96|32.39|37.51|37.52|39.07|37.71|30.2|34.65|35.77|38.47|37.92|43.45|45.28|61.74|63.45|59.89|60.27|63.38|54.3|62.02|79.45|59.67|42.03|47.2|49.02|42.66|36.95|41.39|35.84|41.87|53.45|37.22|48.28|58.26|
2025-07-19 13:50:27|usa_0385|WEC|price|0||||||||||||||||||||||||||||5.6|5.4667|5.6533|5.5167|6.35|6.9733|6.6867|7.6967|8.3233|7.9433|8.67|8.87|8.855|9.39|9.46|10.01|9.65|12.625|11.94|12.69|12.94|13.565|14|14.19|15.315|14.19|14.44|13.5|13.44|12.25|12.44|13|14.375|15.345|15.19|15.78|15.72|13.03|12.53|11.72|9.625|9.97|9.905|9.97|11.28|10.79|11.885|11.25|11.28|12.455|12.635|12.15|12.6|12.7|14.5|15.285|16.725|16.075|16.305|15.95|16.855|17.75|19.5|19.96|19.53|19.995|20.15|21.57|23.73|24.26|22.115|22.515|24.355|21.995|22.61|22.45|20.99|20.585|20.355|22.585|24.915|24.705|25.37|28.9|29.43|30.5|31.35|31.29|34.96|35.18|39.57|37.67|36.85|42.89|40.99|40.38|41.34|46.55|46.92|43|52.74|49.5|44.97|52.22|51.31|60.07|65.3|59.88|58.65|60.63|61.38|62.78|66.43|62.7|64.65|66.76|69.26|79.08|83.37|95.1|92.23|88.13|87.65|96.9|92.03|93.59|88.95|88.2|97.07|99.81|100.64|89.43|93.76|94.79|88.24|80.55|84.17|82.12|78.46|96.18|94.04|108.98|104.2|
2025-07-19 13:50:31|usa_0387|MKL|price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|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|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|
2025-07-19 13:50:37|usa_0389|XEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:38|usa_0390|O|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0521|8.2942|8.7784|10.2309|10.2309|10.8943|10.0469|10.0469|11.0153|11.5625|11.1364|12.71|13.0441|12.3178|13.1651|12.7729|12.0467|12.0467|10.168|11.4995|11.1993|9.9888|9.3207|11.4075|11.2865|12.0467|12.831|14.3127|14.0415|14.2352|16.0025|17.7553|16.5351|16.9467|17.3098|18.438|19.1981|19.3676|21.6191|20.2053|21.8031|24.4903|22.1565|24.2482|23.154|20.9364|23.4445|21.2075|23.9287|26.8241|27.3083|24.3935|27.0662|26.1656|24.8099|22.0403|24.7905|22.418|18.2249|21.2269|24.839|25.0907|29.7196|29.371|32.6538|33.1186|33.8449|32.4311|31.2206|33.8546|37.5054|40.4493|39.5971|38.9386|43.9161|40.5945|38.4931|36.1496|39.568|43.0155|39.5002|46.2014|49.9684|42.9864|45.8915|49.9975|60.5335|67.1669|64.8137|55.6625|57.6477|53.4352|55.3817|55.2171|50.0943|52.0892|55.0912|61.0467|71.2341|66.7892|74.2554|71.3019|48.2834|57.6186|58.8291|60.2042|61.4922|64.6297|62.8092|71.59|69.3|68.26|58.2|63.43|63.32|59.79|49.94|57.42|54.1|52.82|63.42|53.41|58.01|57.61|
2025-07-19 13:50:42|usa_0391|PLL|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|73.59|40.95|56.25|42.39|55.42|57.99|36.82|29.56|13.31|10.05|9.13|9.17|6.65|5.75|
2025-07-19 13:50:44|usa_0392|VMC|price|0||||||||||||||||||||||||||||14|15.1267|14.5433|12.25|11.3333|11.4167|12.5833|12.96|12|13.0833|15.5|13.5833|16.0833|17.25|15.4167|16.1267|15.6267|16.1667|15.2933|17.96|16.8767|19.1667|18.1667|17.6667|19.21|18.8767|19.7933|20|20.2933|21.6267|26.1667|29|34.0433|36.5|35.5633|33.73|43.8533|41.31|48.25|36.63|39.94|45.81|42.69|40.19|47.88|46.83|53.75|43.2|47.94|47.52|43.8|36.16|37.5|30.23|37.07|39.91|47.57|47.44|47.55|50.95|54.61|56.83|64.99|74.21|67.75|86.65|78|78.25|89.87|116.48|114.54|89.15|79.09|66.4|59.78|74.5|69.58|44.29|43.1|54.07|52.67|47.24|43.83|36.92|44.36|45.6|38.53|27.56|39.35|42.73|39.71|47.3|52.05|51.7|48.41|51.81|59.42|66.45|63.75|60.23|65.73|84.3|83.93|89.2|94.97|105.57|120.36|113.73|125.15|120.48|126.68|119.6|128.37|114.17|129.06|111.2|98.8|118.4|137.31|151.24|143.99|108.07|115.85|135.54|148.31|168.75|174.07|169.16|207.58|183.7|142.1|157.71|175.11|171.56|225.44|202.02|227.01|272.92|248.68|250.43|257.23|233.3|260.82|
2025-07-19 13:50:49|usa_0393|RSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|13|12.2933|10.7933|16.5|7.2533|9.5|7.2933|10.5867|8.7533|11.46|12.5|13.2333|10.8|13.3133|12.5267|12.7133|12.5333|13.9867|13.2267|15.1133|15.0933|17.0867|18.0467|19.2933|19.84|22.36|22.32|24.0067|23.5267|25.0333|28.34|26.8933|26.8067|27.1133|27.82|30.64|32.71|31.35|29.24|29.7|29.98|24.79|17.15|24.41|26.57|28.31|29.02|29.73|30.49|29.86|30.04|30.85|28.06|27.55|30.56|26.46|27.51|29.33|33|33.94|33.36|33.2|34.16|37.97|39.02|40.25|40.56|39.17|41.2|43.99|47.65|51.31|50.45|57.05|62.81|63.73|66.06|67.61|66.23|68.36|72.66|72.09|80.38|86.64|86.55|89.63|75.06|82.05|93.35|96.3|99.35|110.01|120.06|139.45|132.5|130.87|136.04|128.99|135.22|153.17|142.51|164.91|191.44|194.34|200.84|201.18|242.16|246.61|
2025-07-19 13:50:53|usa_0395|LLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:54|usa_0397|AAP|price|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|14.8333|16.36|15.3333|17.85|15.36|16.5067|22.4833|24.5267|25.72|28.1467|24.3333|22.64|32.7133|34.0133|43.9267|36.87|41.2|38.93|31.28|35.02|38.83|40.2|38.52|34.26|32.88|34.68|41.48|25.5|41.04|42.6|46.46|36.49|41.92|45.53|51.69|61.42|65.91|66.35|55.04|63.34|88.79|89.64|73.37|67.9|79.57|83.02|82.7|100.3|125.95|119.83|124.15|145.78|149.69|144.5|167.53|193.27|163.03|158.28|163.7|143.81|148.36|145.67|100.87|83.31|115.98|107.82|143.37|163.17|170.53|170.19|156.93|165.56|95.6|118.95|147.38|150.41|186.07|197.28|210.23|232.56|209.4|222.9|182.87|174.73|119.79|126.65|71.55|52.03|83.83|72.98|59.64|35.85|37.72|33.31|61.13|
2025-07-19 13:50:58|usa_0398|JAZZ|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|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|
2025-07-19 13:51:01|usa_0399|EMN|price|0||||||||||||||||||||||||||||||||||||||||||||23.75|20.125|23.875|27.1875|25.25|27.8125|29.75|32|31.1875|34.5|30.4375|29.1875|27.625|26.875|31.75|31|29.7813|33.7188|31.125|25.2188|22.375|21.0313|25.875|19.9375|23.8438|22.75|23.875|18.4688|24.375|24.61|23.815|18.15|19.51|24.395|23.45|19.085|18.385|14.495|15.835|16.75|19.765|21.34|23.115|23.775|28.865|29.5|27.575|23.485|25.795|25.59|27|27.01|29.655|31.665|32.165|33.365|30.545|31.225|34.43|27.53|15.855|13.4|18.95|26.77|30.12|31.84|26.68|37|42.04|49.66|51.035|34.265|39.06|51.69|50.37|57.01|68.05|69.87|70.01|77.9|80.7|86.21|87.35|80.89|75.86|69.26|81.82|64.72|67.51|72.23|67.9|67.68|75.21|80.8|83.99|90.49|92.64|105.58|99.96|95.72|73.11|75.88|77.83|73.83|79.26|46.58|69.64|78.12|100.28|110.12|116.75|100.74|120.91|112.06|89.77|71.05|81.44|84.34|83.72|76.72|89.82|100.22|97.97|111.95|91.32|88.11|74.66|
2025-07-19 13:51:05|usa_0400|GPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:06|usa_0401|CHRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.595|6.5|6.22|5.0325|6.485|6.36|9.1875|8.4225|9.9375|9.3125|12.375|14.085|15.72|13.69|13.945|14.48|14.46|16.8|16.765|13.51|15.6|16.35|17.72|18.625|18.955|20.75|22.92|23.195|27.76|25.765|29.1|32.065|37.03|49.09|53.3|44.58|40.89|48.05|52.52|54.29|54.12|54.4|54.84|50.96|55.03|45.61|52.15|57.75|58.73|55.85|55.66|69.92|80.19|74.13|78.84|68.47|69.78|65.49|58.53|58.58|63.22|59.46|56.31|59.59|58.35|52.39|63.79|66.32|74.89|73.22|62.39|67.78|62.02|74.23|74.25|70.46|73.26|77.29|68.68|76.1|89.09|93.71|83.66|97.92|84.09|86.99|84.35|84.78|78.2|66.2|79.06|102.19|93.87|95.43|93.67|87|107.63|107.71|101.37|96.31|91.56|99.37|94.35|86.13|86.39|76.14|88.12|110.37|103.32|102.4|95.95|
2025-07-19 13:51:10|usa_0402|UHS|price|0|||||||||||||||||||||||||||||1.0625|1.1725|0.8287|1.14|1.75|1.7962|1.9688|1.7188|1.6875|1.4063|1.6563|1.7663|1.6725|2|2.0475|2.5313|2.9375|3.2662|3.5313|3.0625|3.1563|3.625|4.2813|5.5475|6.6413|6.5325|6.8125|7.1575|8.22|9.625|10.8125|12.595|14.4375|14.595|10.4375|12.97|10.8125|11.9375|6.47|9|12.25|16.375|21.4075|27.9375|22.075|22.75|24.4|21.39|20.625|24.5|25.575|22.55|20.385|19.81|24.725|26.86|23.035|22.945|21.75|22.25|26.2|31.09|23.815|23.37|25.395|25.13|29.965|27.715|28.63|30.75|27.21|25.6|26.845|31.61|28.015|18.785|19.17|24.425|30.965|30.5|35.09|38.15|38.86|43.42|49.41|51.53|34|38.86|41.91|43.16|45.73|48.35|63.87|66.96|74.99|81.26|82.07|95.76|104.5|111.26|117.71|142.1|124.81|119.49|124.72|134.1|123.22|106.38|124.45|122.08|110.94|113.35|118.41|111.44|127.84|116.56|133.77|130.39|148.75|143.46|99.08|92.89|107.02|137.5|133.39|146.43|138.37|129.66|144.95|100.71|88.18|140.89|127.1|157.77|125.73|152.44|182.46|184.93|229.01|179.42|187.9|181.15|
2025-07-19 13:51:15|usa_0403|WAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|4.5625|6.0625|8.25|8.1875|7.595|6.6875|8.97|11.0475|9.53|12.485|14.735|16.75|21.8125|26.265|26.565|30.28|26.5|47.625|62.42|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|310.39|330.98|269.53|342.58|309.63|266.54|274.21|329.23|344.23|290.12|359.89|370.98|368.57|349.04|
2025-07-19 13:51:19|usa_0404|CTXS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:20|usa_0406|TAP|price|0||||||||||||||||||||||||||||9.25|9.06|13.185|12.06|10.25|11.435|11.185|9.125|10.5|9|9.81|9.56|8.25|8.81|9.31|10.435|8.125|9.06|8.75|9.25|8.375|8.185|8.185|9.06|11.06|8.935|8.935|10.97|9.5|10.625|13.31|18.94|16.625|17.5|17|22.97|28.22|27|24.75|27.065|26.25|24|30.26|31.595|40.155|32.72|25.09|22.5|26.7|33.735|31.15|28.15|30.625|24.25|24.49|26.88|28.05|34.725|36.17|33.96|37.835|38.585|31|32.005|33.495|34.31|33.94|34.45|38.22|47.31|46.23|49.835|51.62|52.57|54.33|46.75|48.92|34.28|42.33|48.68|45.16|42.06|42.36|47.22|50.19|46.89|44.74|39.61|43.54|45.25|41.61|45.05|42.79|48.93|47.86|50.13|56.15|58.86|74.16|74.44|74.52|74.45|69.81|83.02|93.92|96.18|101.13|109.8|97.31|95.71|86.34|81.64|82.07|75.33|68.04|61.5|56.16|59.65|56|57.5|53.9|39.01|34.36|33.56|45.19|51.15|53.69|46.38|46.35|53.38|54.51|47.99|51.52|51.68|65.84|63.59|61.21|67.25|50.83|57.52|57.32|60.87|48.09|
2025-07-19 13:51:26|usa_0407|KIM|price|0.0094614264919942||||||||||||||||||||||||||||||||||||||||||||7.9733|7.9733|8.2222|8.14|8.5289|8.3889|8.8622|8.1956|9|8.6667|9.2933|9.6267|10.8333|10.3767|11.3333|10.6667|11.7933|12.3767|12.3333|13.27|12.2933|13.0833|12.5|11.3767|12.5|13.27|13.75|13.4167|14.3333|14.6667|15.6|16.2967|16.395|16.05|16.07|15.15|17.56|18.1|20.465|20.83|25.49|21.37|24.05|27.275|26.95|27.695|32.83|29.62|40.64|37.13|39.24|44.43|48.74|48.07|37.33|41.52|39.17|39.91|35.29|22.58|7.62|12.02|9.84|12.64|15.64|15.59|15.07|17.21|18.34|19.54|19.03|17.47|19.26|19.41|19.49|19.52|22.4|23.78|22.55|21.48|21.88|22.92|22.38|24.95|26.85|24.1|24.71|26.77|28.78|28.12|32.1|26.61|22.09|20.29|20.18|18.16|14.4|14.51|16.69|16.09|18.5|17.39|19.21|21.56|9.67|10.91|11.15|10.26|18.75|21|21.33|22.6|24.7|25.33|22.11|21.38|19.53|19.19|20.26|17.94|19.61|18.63|21.73|23.72|21.24|19.98|21.67|
2025-07-19 13:51:30|usa_0408|RMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.1094|0.8125|0.8281|0.9688|1.2344|1.375|1.0938|1.5156|1.625|1.7581|2.2188|2.8519|3.25|5.6725|3.5313|4.1487|4.1413|5.2188|8.9225|6.6875|7.8125|9.97|10.1|12.6375|12.7|13.48|10.05|7.35|7.15|7.6425|7.995|9.8|10.995|10.385|11.2975|12.74|11.9025|12.775|14.1|16.4975|19.9125|19.155|21.99|23.475|20.125|24.61|25.185|20.63|21.435|26.265|21.09|17.87|21.5|18.74|17.67|20.365|22.6|26.135|31.825|30.405|32.81|34.64|30|30.95|28.79|25.4|30.91|31.2|40.47|41.57|46.36|45.13|52.82|47.08|44.69|50.63|49.27|56.06|71.78|56.37|50.96|53.69|57.82|63.23|64.79|62.05|71.97|77.87|76.96|84.69|98.47|103.58|115.34|113.87|103.97|122.03|135.11|154.97|147.29|192|171.43|212.56|194.02|246.52|263.55|260.48|242.51|209.63|218.3|208.13|218.99|218.5|147.87|172.02|198.03|191.42|244.12|228.69|223.85|258|
2025-07-19 13:51:35|usa_0410|FNF|price|0||||||||||||||||||||||||||||||||||||||||||||7.2444|5.9121|4.2467|4.1218|3.6222|3.3307|4.9961|4.7463|6.2035|5.1626|5.0377|5.2459|5.0377|3.9969|5.6206|7.8897|10.3669|12.2405|13.2605|11.2621|10.1588|4.9961|6.6615|5.0586|4.7879|4.6006|6.0994|8.1811|12.3029|8.9167|8.1811|8.9583|8.2575|8.7848|10.5265|9.5759|10.9359|11.3731|10.242|10.013|12.9136|13.1911|12.4348|12.6915|15.2104|10.9706|11.8866|14.8287|16.8966|15.8002|12.976|13.8711|16.5704|16.6606|16.4455|12.1294|10.1379|12.7193|8.7432|10.2004|12.3168|13.5381|9.3885|10.4641|9.34|10.2837|9.0138|10.9012|9.4926|9.8049|10.9221|10.5335|11.0539|12.5111|13.3646|14.8426|16.3414|17.5072|16.5219|18.4579|22.5172|21.8164|22.7323|19.2489|23.905|25.5079|25.6675|24.6128|24.0577|23.5234|26.0214|25.612|23.565|27.0206|31.1077|32.9327|37.7201|38.4699|36.1628|37.8258|30.2222|35.1343|38.739|42.6898|43.5934|23.9163|29.4724|30.0972|37.5759|39.0851|41.7766|43.5838|50.1588|46.9482|35.5284|34.7978|37.62|34.93|36|41.3|51.02|53.1|49.42|62.06|56.14|65.08|56.06|
2025-07-19 13:51:39|usa_0411|SIRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||41.3|20.3|39.4|26.3|40.6|44.4|86.9|98.8|72.5|41.3|73.8|162.5|184.4|169.4|218.8|385|190|342.5|260|304.7|255|445|570|443.1|528.8|299.4|124.4|121.9|35.9|116.3|53.2|37.7|10|6.4|7.3|16.9|18.2|31.6|34|30.8|32|76.2|56.2|64.8|65.4|67|50.7|47.5|39.2|35.4|32|30.2|34.9|30.3|28.6|19.2|5.7|1.2|3.5|4.3|6.3|6|8.7|9.5|12|16.3|16.5|21.9|15.1|18.2|23.1|18.5|25.9|28.9|30.8|33.5|38.8|34.9|32|34.6|34.9|35|38.2|37.3|37.4|40.7|39.5|39.5|41.7|44.5|51.5|54.7|55.2|53.6|62.4|67.7|63.2|57.1|56.7|55.8|62.55|71.5|49.4|58.7|53.6|63.7|60.9|65.4|61|63.5|66.2|61.3|57.1|58.4|39.7|45.3|45.2|54.7|38.8|28.3|23.65|22.8|22.545|22.97|
2025-07-19 13:51:42|usa_0412|MKC|price|2|||||||||||||||||||||||||||||||||||||||||||5.6875|5.375|5.2025|4.9375|4.75|5.5325|5.25|5.5325|5.9075|5.72|5.6875|5.11|6.1575|5.9075|6.5325|5.9075|6.625|7.1725|8.375|7.265|8.345|7.1575|7.595|8|8.015|6.845|8.125|7.2975|9.3125|9.825|10.1|11.3|10.75|12.25|13.13|11.575|11.895|11.565|13.45|13.35|14.345|15.635|17.725|16.775|18.225|18.995|16.92|16.955|15.61|16.415|17.225|18.21|19.36|19.145|18.645|17.92|19.105|17.225|18.79|20.225|14.885|15.675|15.26|16.285|17.84|18.555|19.285|19.935|22.005|23.825|25.095|23.895|24.35|25.225|28.18|30.72|32.28|33.635|34.54|33.825|34.5|33.2|36.155|34.845|37.165|37.69|39.25|39.64|42.96|46.63|48.535|50.98|45.6|49.21|52.075|47.565|51.09|53.39|50.5|62.44|75|67.99|78.02|81.435|84.625|73.095|87.58|103.1|93.49|84.28|89.06|86.29|85.82|95.17|92.72|84.07|85.18|74.32|85.73|82.08|64.83|68.86|72.22|80.03|78.41|82.61|72.73||
2025-07-19 13:51:47|usa_0413|AEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.63|42.13|39.75|41.94|42.69|36.19|38.38|37.81|32.75|30.94|33.75|41.88|46.31|40.95|42.7|38.4|42.3|42.75|43.01|41.65|41.57|39.05|44.1|42.91|46|46.09|42.96|46.15|50.14|49.01|55.3|53.49|51.24|49.82|50.5|52.79|53.73|50.3|49.01|52.5|54.21|44.04|42.23|39.03|33.26|23.19|24.89|25.28|27.95|26.08|23.77|28.4|28.19|28.07|28.84|29.77|33.13|32.58|33.54|32.67|30.72|35.02|34.44|34.84|36.16|41.2|40.88|38.33|46.13|42.2|37.68|42.27|43.23|50.1|53.58|49.18|52.46|54.59|54.67|57.84|58.99|56.63|60.85|63.22|65.23|73.55|75.11|80.05|76.8|72.83|70.36|79.08|78.06|81.36|80.04|81|89.01|93.76|90.36|80.55|88.92|86.39|81.67|74.83|72.34|73.96|71.11|87.46|89.14|100.4|96.04|
2025-07-19 13:51:50|usa_0415|TIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:51|usa_0416|AMTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0001|53.7001|53.1601|46.2|43.2|41.1|39.6|42.72|38.4|30.6|18.66|14.7|6.72|8.04|4.86|4.5|4.83|3.615|1.76|1.76|1.68|1.4|1.1407|1.09|1.1|
2025-07-19 13:51:53|usa_0417|SEE|price|0||||||||||||||||||||||||||||9.815|10.25|14.5|9.44|12.5|15.875|16.125|18.44|22.625|25.065|22.5|11.56|12.56|12.25|12.125|14.625|15.81|7.015|6.94|8.065|9.065|10.765|11|13.765|14|17.065|16.815|18.625|20.815|20.565|23.75|27.47|30.875|32.75|18.375|15.94|25.53|24.595|32.44|25.655|25.905|27.155|26.19|22.625|15.25|16.665|18.625|18.245|20.41|23.54|20.135|8.445|18.65|20.065|23.83|23.615|27.07|24.865|26.635|23.175|26.635|25.97|24.895|23.73|28.085|28.935|26.04|27.06|32.46|31.6|31.02|25.56|23.14|25.25|19.01|21.99|14.94|13.8|18.45|19.63|21.86|21.08|19.72|22.48|25.45|26.66|23.79|16.7|17.21|19.31|15.44|15.46|17.51|24.11|23.95|27.19|34.05|32.87|34.17|34.88|42.43|45.56|51.38|46.88|44.6|48.01|45.97|45.82|45.34|43.58|44.76|42.72|49.3|42.79|42.45|40.15|34.84|46.06|42.78|41.51|39.83|24.71|32.85|38.81|45.79|45.82|59.25|54.79|67.47|66.96|57.72|44.51|49.88|45.91|40|32.86|36.52|37.2|34.79|36.3|33.83|28.9|31.03|
2025-07-19 13:51:58|usa_0419|BLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:59|usa_0420|OKE|price|0.59505300353357||||||||||||||||||||||||||||1.9326|1.7115|1.9063|2.0683|1.8013|2.042|1.9654|2.1602|2.3966|2.4557|2.5913|2.8212|3.5128|3.7141|3.4187|3.4799|3.7491|3.6397|4.049|3.8586|4.1322|4.1869|5.0886|5.3359|5.2527|5.6905|5.7736|5.8831|5.6905|6.5112|7.6602|7.5092|8.9187|8.864|7.4698|7.4961|5.4169|6.1151|6.9621|6.3886|5.4716|5.5263|5.8415|8.6736|8.9493|9.4593|7.9666|7.5377|9.0259|9.5687|8.098|8.2906|8.0279|8.3037|9.131|8.7064|9.8708|9.1704|9.1923|11.7399|13.4908|12.6328|15.2986|12.5803|14.1167|14.4494|16.2879|18.2226|19.6978|21.1904|22.2147|21.8601|19.5358|21.0635|19.9079|13.9635|9.9058|11.4553|14.4888|15.8501|19.9823|21.51|20.3675|21.8076|29.2752|30.6147|31.8622|33.2892|35.7449|37.5965|38.9665|41.4091|41.733|44.9634|46.3554|49.4633|59.25|63.22|64.43|58.94|48.24|48.1|37.79|33.92|29.86|36.15|44.79|48.43|55.44|52.61|56.57|54.27|56.92|60.22|70.44|65.6|69.84|67.93|70.08|69.83|21.81|29.93|27.91|29|50.66|52.34|51.97|63.62|70.63|63.33|59.74|59.32|63.54|65.41|67.04|65.2|80.17|79.12|83.33|96.88|99.22|82.16|83.3|
2025-07-19 13:52:05|usa_0421|MXIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:06|usa_0422|EXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1287|17.6102|21.0759|17.8301|12.8866|14.0741|18.4722|19.3519|25.7204|25.9667|28.6407|18.1556|17.575|13.2824|7.3185|8.0398|13.2472|20.9968|23.3366|21.4278|17.9708|25.5181|23.9171|19.3431|24.8759|25.4301|23.75|34.12|48.49|58.14|61.44|60.9|60.49|51.59|67.55|71.83|77.88|84.68|87.79|93.68|108.68|116.72|125.58|107.24|107.37|113.1|117.09|129.03|147.69|145.57|120.01|106.32|124.9|131.5|110.15|119|130.48|132.17|110.08|60.03|86.6|91.78|123.15|175.87|166.93|168.78|177.27|192.17|97.14|95.91|86.49|95.03|105.01|100.25|148.46|138.99|125.48|149.09|184.75|168.1|164.88|
2025-07-19 13:52:09|usa_0423|MCHP|price|0|||||||||||||||||||||||||||||||||||||||||0.3538|0.642|1.1413|1.7119|1.6948|2.3299|2.5956|2.716|2.7783|3.5931|3.7412|3.6049|2.716|2.4444|3.6919|5.0252|4.4444|4.4074|6.6904|4.4444|3.1111|3.8711|3.2415|5.4815|5.1304|7.0193|7.6119|10.1393|14.6111|12.9444|11.02|7.3133|8.4367|10.4767|8.9333|12.9133|13.9433|13.715|10.225|12.225|9.95|12.375|11.98|16.685|13.21|15.77|13.42|13.295|13.005|14.81|15.06|16.075|18.15|16.775|16.21|16.35|17.765|18.52|18.16|15.71|16.365|15.27|14.715|9.765|10.595|11.275|13.25|14.525|14.08|13.87|15.725|17.105|19.005|18.955|15.555|18.315|18.6|16.54|16.37|16.295|18.385|18.625|20.145|22.375|23.88|24.405|23.615|22.555|24.45|23.7125|21.545|23.27|24.1|25.38|31.07|32.075|36.89|38.59|44.89|43.94|45.68|45.475|39.455|35.96|41.48|43.35|46.455|52.36|33.9|52.655|51.38|69.055|77.61|74.87|76.745|87.06|75.14|58.08|61.03|70.25|83.78|89.59|78.05|90.18|89.71|91.5|80.29|57.35|48.41|70.37|
2025-07-19 13:52:13|usa_0424|VAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:14|usa_0425|ULTA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.82|12.5|13.88|10.36|9.15|5.94|7.68|11.13|16.43|19.97|22.82|24.67|30.8|36.05|49.78|64.94|68.75|77.38|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|352.74|428.37|384.79|404.98|501.32|541.52|451.64|381.31|479.9|410.55|390.92|373.3|412.15|383.67|493.3|
2025-07-19 13:52:17|usa_0426|NLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.52|44|44.76|36.24|32.52|33|40|45|37.24|35|36|35.52|36.52|36.24|45.04|54.84|57.8|64|67.92|77.6|73.8|75.2|69.88|79.64|65.68|73.6|78.2|67.84|68.52|78.48|75.04|71.72|51.8|43.76|48.56|51.24|52.56|55.64|61.92|57.68|63.72|72.72|61.28|62.04|53.8|63.48|55.48|60.56|72.56|69.4|68.72|68.6|70.4|71.68|69.8|72.16|66.52|63.84|63.28|67.12|67.36|56.16|63.56|50.28|46.32|39.88|43.88|45.72|42.72|43.24|41.6|36.76|39.48|37.52|41.04|44.28|42|39.88|44.44|48.2|48.76|47.56|41.72|41.16|40.92|39.28|39.96|36.52|35.2|37.68|20.28|26.24|28.48|33.8|34.4|35.52|33.68|31.28|28.16|23.64|17.16|21.08|19.11|20.01|18.81|19.37|19.69|19.06|20.07|18.3|20.31|18.82|
2025-07-19 13:52:21|usa_0427|KLAC|price|0||||||||||||||||||||||||||||||||||||||||||||8.625|8.94|9.375|12.375|12.25|15.815|19.315|20.065|13.03|11.315|11.625|11.25|17.75|18.25|24.375|33.78|19.315|19.125|13.845|12.44|21.69|24.28|32.44|32.5|55.69|84.25|58.56|41.19|33.69|39.38|58.47|31.58|49.56|66.5|43.99|27.94|35.37|35.94|46.46|51.6|58.54|50.28|49.38|41.48|46.58|46.01|43.68|48.76|49.33|48.36|41.57|44.47|49.75|53.32|54.95|55.78|48.16|37.1|40.71|31.65|21.79|20|25.25|35.86|36.16|30.92|27.88|35.23|38.64|47.32|40.48|38.28|48.25|54.42|49.25|47.705|47.76|52.74|55.73|60.85|64.46|69.14|72.64|78.78|70.32|58.29|56.21|50|69.35|72.81|73.25|69.71|78.68|95.07|91.51|106|105.07|109.01|102.53|101.71|89.49|119.41|118.2|159.45|178.17|143.74|194.48|193.74|258.91|330.4|324.21|334.51|430.11|366.06|319.08|302.63|377.03|399.17|485.02|458.66|581.3|698.57|824.51|774.41|630.12|679.8|895.74|
2025-07-19 13:52:25|usa_0428|IFF|price|0||||||||||||||||||||||||||||17.67|18.16|20.7|19.44|22.64|23.49|23.79|26.07|32.12|33.43|30.73|34.24|34.96|36.48|37.04|33.31|37.55|36.5|39.13|41.63|46.25|51.63|49.75|48.25|48|47.88|47.63|43.63|45|43.75|50.5|49|51.5|47.13|43.44|33|44.19|37.56|44|34.5|37.63|35.06|30.19|18.25|20.31|22.06|25.13|27.69|29.71|34.97|32.49|31.85|35.1|31.09|31.93|33.08|34.92|35.5|37.4|38.2|42.84|39.5|36.22|35.64|33.5|34.32|35.24|39.54|49.16|47.22|52.14|52.86|48.13|44.05|39.06|39.46|29.72|30.46|32.72|37.93|41.14|47.67|42.42|48.52|55.59|62.3|64.24|56.22|52.42|58.6|54.8|59.58|66.54|76.67|75.16|82.3|85.98|95.67|104.28|95.88|101.36|117.4|109.29|103.26|119.64|113.77|126.07|142.97|117.83|132.53|135|142.91|152.61|136.91|123.96|139.12|134.27|128.79|145.09|122.69|129.02|102.08|122.46|122.45|108.84|139.61|149.4|133.72|150.65|131.33|119.12|90.83|104.84|91.96|79.59|68.17|80.97|85.99|95.21|104.93|84.55|77.61|73.55|
2025-07-19 13:52:30|usa_0429|AWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|23.04|19.6|20.88|18.09|19.11|20.07|22.47|21.61|20.76|23.06|25.51|27.42|29.37|30.17|32.55|33.43|33.3|36.11|36.87|40.69|40.26|40.82|42.01|44.66|48.79|48.82|54.02|55.02|48.93|53.58|60.6|67.61|82.12|75.15|73.08|76.49|80.07|82.32|90.42|81.42|85.29|89.38|88.53|104.69|115.31|121.52|121.88|115.12|122.22|141.02|149.65|140.05|155.48|178.46|188.86|159.55|131.84|140.91|152.42|141.84|148.11|126.34|130.8|121.5|130.26|144.93|125.92|146.24|141.25|
2025-07-19 13:52:35|usa_0431|FRT|price|0||||||||||||||||||||||||||||20.87|21.12|20.37|14.63|14.38|18.12|18.87|19.5|18.87|21.37|21.37|24.75|25|27.62|26.75|29.87|25|24.63|25.63|21.38|20.63|21.25|21.63|23.38|22.75|22.25|22.5|23.5|27.13|25.75|27|25.19|25.75|24.56|24.06|22.63|23.63|21.19|22.94|20.94|18.81|19.31|20.03|19.13|19|19.56|20.74|22|23|25.67|27.71|27|28.12|30.37|32|36.86|38.39|46.2|41.59|44|51.65|48.35|59|60.93|60.65|75.2|70|74.3|85|90.62|77.26|88.6|82.15|77.95|69|85.6|62.08|46|51.52|61.37|67.72|72.81|70.27|81.66|77.93|81.56|85.18|82.41|90.75|96.79|104.09|105.3|104.02|108.04|103.68|101.45|101.41|114.72|120.92|118.46|133.46|147.21|128.09|136.45|146.1|156.05|165.55|153.93|142.11|133.5|126.39|124.21|132.81|116.11|126.55|126.47|118.04|137.85|128.76|136.14|128.73|74.61|85.21|73.44|85.12|101.45|117.17|117.99|136.32|122.07|95.74|90.12|101.04|98.83|96.77|90.63|103.05|102.12|100.97|114.97|111.95|97.82|94.99|
2025-07-19 13:52:40|usa_0432|JNPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:41|usa_0433|MTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|17.25|22.19|20.06|21.5|28.06|24.75|25.5|29.63|38.19|40.94|40.03|44|54.38|41.16|43.25|42.14|51.85|45.26|36.87|26|32.06|29.79|36.65|35.95|42.21|44.4|49.14|47.22|51.31|47.5|46.58|50.98|55.2|60.34|60.57|66.15|78.85|89.57|95.51|102|113.8|97.12|94.86|98|67.4|51.33|77.15|90.59|104.99|109.2|111.63|124.44|151.21|172|168.67|139.96|147.71|184.75|155.85|170.74|193.3|213.22|201.2|240.09|242.59|235.68|253.18|256.13|302.46|328.65|341.46|284.74|339.13|344.76|364.92|419.83|418.56|478.91|588.54|626.16|619.52|575.03|578.63|608.98|565.58|723|840|704.4|793.28|690.51|805.55|965.75|1139.68|1155.69|1385.34|1377.36|1697.21|1373.19|1148.77|1084.12|1445.45|1530.21|1311.64|1108.07|1212.96|1331.29|1397.59|1499.7|1223.68|1180.91|1174.72|
2025-07-19 13:52:45|usa_0434|PII|price|0|||||||||||||||||||||||||||||||||||||4.2667|4.88|5.2533|5.3983|6.2567|7.66|4.1117|4.33|4.0333|4.34|5.1283|7.085|8.0417|6.6883|7.355|7.345|7.6875|8.5325|5.6575|5.9375|5.7825|8.1575|7.36|7.64|9.25|9.375|7.75|9.7975|7.9375|10.875|8.6575|9.0625|7.5325|7.9925|8.8125|9.9375|11.3|11.45|9.595|14.4375|15.925|16.25|15.5|14.65|12.43|15.35|18.5375|22.145|22.72|24|27.91|34.01|35.115|27|24.775|25.1|27.28|21.65|20.575|23.415|23.99|27.08|21.81|23.885|20.505|20.19|22.745|14.325|10.72|16.06|20.39|21.815|25.58|27.31|32.55|39.01|43.51|55.585|49.97|55.98|72.15|71.48|80.87|84.15|92.49|95|129.18|145.64|139.71|130.24|149.79|151.24|141.1|148.11|119.87|85.95|98.48|81.76|77.44|82.39|83.8|92.23|104.63|123.99|114.52|122.18|100.95|76.68|84.43|91.23|88.01|101.7|48.15|92.55|94.34|95.28|133.5|136.96|119.66|109.91|105.32|99.28|95.65|101|110.63|120.93|104.14|94.77|100.12|78.31|83.24|57.62|40.94|40.65|
2025-07-19 13:52:49|usa_0435|SWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:50|usa_0436|AES|price|0||||||||||||||||||||||||||||||||||3.2969|4.3689|5.5421|6.0276|3.1149|3.3981|4.4904|4.9758|4.8949|5.1982|5.6634|5|4.6875|4.9375|4.875|4.438|4.75|4.75|5.969|6.219|7.063|9.844|11.625|14.063|17.688|21.875|23.313|26.219|26.282|18.5313|23.6875|18.625|29.0625|29.5|37.375|39.375|45.625|68.5|55.375|49.96|43.05|12.82|16.35|9|5.42|2.51|3.02|3.62|6.35|7.42|9.44|8.53|9.8753|9.99|13.67|16.38|16.38|16.43|15.83|17.06|18.45|20.39|22.04|21.52|21.88|20.04|21.39|16.67|19.21|11.69|8.24|5.81|11.61|14.82|13.31|11|9.24|11.35|12.18|13|12.74|9.76|11.84|13.07|12.83|10.97|10.7|12.57|11.99|13.29|14.51|14.28|15.55|14.18|13.77|12.85|13.26|9.79|9.57|11.8|12.48|12.85|11.62|11.18|11.11|11.02|10.83|11.37|13.41|14|14.46|18.08|16.76|16.34|19.9|13.6|14.49|18.11|23.5|26.81|26.07|22.83|24.3|25.73|21.01|22.6|28.76|24.08|20.73|15.2|19.25|17.93|17.57|20.06|12.87|12.42|10.52|
2025-07-19 13:52:55|usa_0438|MAS|price|0||||||||||||||||||||||||||||10.5502|11.3195|10.77|7.5258|7.5258|10.1106|10.1106|9.5611|10.3304|12.0888|11.4294|11.592|13.0207|15.0032|13.1306|13.957|16.2649|13.8471|12.0888|10.6073|9.9479|12.1459|11.869|12.0888|13.7944|12.7481|13.2976|13.135|15.8253|15.7154|18.3529|20.1377|22.3664|26.1557|26.5953|21.7598|25.2765|24.8369|25.3908|27.2546|22.3136|18.0232|15.878|16.3792|22.5862|21.2235|21.9444|17.9705|21.54|24.1335|23.8346|17.188|18.5068|16.3704|20.9685|21.5224|24.0984|26.7623|27.4129|30.3582|32.1165|30.4812|27.9228|26.9733|26.5425|28.5646|26.059|24.1072|26.2612|24.0896|25.0303|20.3706|18.9991|17.4342|13.8295|15.7725|9.7853|6.1367|8.4226|11.359|12.1415|13.6449|9.46|9.6798|11.1304|12.2382|10.5766|6.2598|9.2138|11.7547|12.1943|13.2317|14.6472|17.8034|17.1353|18.709|20.019|19.5266|19.5178|21.03|22.1554|23.4742|23.4478|25.18|28.3|31.45|30.94|34.31|31.62|33.99|38.21|39.01|43.94|40.44|37.42|36.6|29.24|39.31|39.24|41.68|47.99|34.57|50.21|55.13|54.93|59.9|58.91|55.55|70.22|51|50.6|46.69|46.67|49.72|57.38|53.45|66.98|78.88|66.67|83.94|72.57|69.54|64.36|
2025-07-19 13:53:07|usa_0441|TRIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.67|34.57|43.29|33.42|41.97|52.4|61.53|72.93|82.82|105.2|110.21|98.37|76.91|86.35|85.77|67.2|86.51|64.04|61.15|60.25|47.29|41.71|36.49|43.6|34.53|41.78|56.53|50.65|53.68|51.78|44.05|40.97|30.35|15.69|18.34|21.1|27.21|53.68|40|32.41|27.37|25.91|18.91|24.62|17.61|19.29|16.62|16.28|21.47|27.68|17.58|13.92|14.41|14.34|13.2|
2025-07-19 13:53:10|usa_0442|LEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|34.15|40.15|35.555|37.625|49.775|48.41|50.25|43.22|36.94|46.73|38.7|37.75|45.84|55.01|60.37|72.38|81.01|80.99|88.72|92.51|94.65|109.65|116.32|103.87|123.17|111.54|114.09|118.71|136.6|140.51|136.67|172.69|179.87|180.66|195.7|145|117.24|135.71|137.76|117.99|141.42|89.04|112.93|108.01|158.83|177.65|176.28|159.86|170.73|149.84|128.45|126.05|124.27|136.64|142.62|132.68|137.32|144.85|114.57|112.72|94.78|87.96|91.05|
2025-07-19 13:53:13|usa_0443|CMS|price|0||||||||||||||||||||||||||||33.75|32.38|31.87|28.5|27.87|30|25.37|19|18.37|21.12|15.88|17.37|18.37|19.75|24.87|26.5|25.12|22.5|20.88|21.75|22.88|23.38|24.5|26.25|29.88|29.5|30.88|30.13|33.63|32.88|35.25|37|44.13|47|44|43.56|48.44|40.25|41.88|33.94|31.19|18.13|22.13|26.94|31.69|29.59|27.85|20|24.03|22.64|10.98|8.06|9.44|4.41|8.1|7.37|8.52|8.95|9.13|9.52|10.45|13.04|15.06|16.45|14.51|12.95|12.94|14.44|16.7|17.8|17.2|16.82|17.38|13.54|14.9|12.47|10.11|11.84|12.08|13.4|15.66|15.46|14.65|18.02|18.6|19.64|19.69|19.79|22.08|22|23.5|23.55|24.38|27.94|27.17|26.32|26.77|29.28|31.15|29.66|34.75|34.91|31.84|35.32|36.08|42.44|45.86|42.01|41.62|44.74|46.25|46.32|47.3|45.29|47.28|49|49.65|55.54|57.91|63.95|62.84|58.75|58.42|61.41|61.01|61.22|59.08|59.73|65.05|69.94|67.5|58.24|63.33|61.38|58.75|53.11|58.07|60.34|59.53|70.63|66.65|75.11|69.28|
2025-07-19 13:53:19|usa_0444|DHI|price|0||||||||||||||||||||||||||||||||||||||1.5396|1.3143|1.4644|1.5771|1.8399|2.4839|2.76|2.2079|2.0897|2.1104|1.526|1.672|2.4379|3.703|4.0472|3.703|2.8929|2.6869|2.9959|2.9619|2.8579|4.3399|4.7869|5.8719|5.7509|2.4289|3.4915|2.5428|2.5238|1.964|2.0968|1.983|2.0873|3.1|4.4076|4.7|5.0445|4.6356|7.2133|8.3778|13.015|9.31|8.675|9.6|14.05|16.35|21.63|26.5725|21.3045|24.8325|30.2325|29.24|37.61|36.22|35.73|33.22|23.82|23.95|26.49|22|19.93|12.81|13.17|15.75|10.85|13.02|7.07|9.7|9.36|11.41|10.87|12.6|9.83|11.12|11.93|11.65|11.52|9.04|12.61|15.17|18.38|20.625|19.78|24.3|21.28|19.43|22.32|21.65|24.58|20.52|25.29|28.48|27.36|29.36|32.03|30.23|31.48|30.2|27.33|33.31|34.57|39.93|51.07|43.84|41|42.18|34.66|41.38|43.13|52.71|52.75|34|55.45|75.63|68.92|89.12|90.37|83.97|108.45|74.51|66.19|67.35|89.14|97.69|121.69|107.47|151.98|164.55|140.93|190.77|139.82|127.13|128.92|
2025-08-02 11:26:54|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-08-02 11:26:59|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-08-02 11:27:04|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-08-02 11:27:09|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-08-02 11:27:13|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-02 11:27:18|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-08-02 11:27:23|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-08-02 11:27:27|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-08-02 11:27:31|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-08-02 11:27:35|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-08-02 11:27:41|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-08-02 11:27:45|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-08-02 11:27:50|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-08-02 11:27:55|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-08-02 11:28:00|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-08-02 11:28:04|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-08-02 11:28:09|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-08-02 11:28:14|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-02 11:28:15|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-08-02 11:28:19|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|
2025-08-02 11:28:25|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-08-02 11:28:30|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-08-02 11:28:34|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-08-02 11:28:39|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-08-02 11:28:42|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-08-02 11:28:45|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-08-02 11:28:50|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-08-02 11:28:55|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-02 11:28:59|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|244.42|
2025-08-02 11:29:04|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|
2025-08-02 11:29:09|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-08-02 11:29:12|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|
2025-08-02 11:29:16|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-08-02 11:29:20|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-08-02 11:29:25|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-08-02 11:29:29|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-08-02 11:29:34|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-08-02 11:29:38|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-08-02 11:29:43|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-02 11:29:48|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|
2025-08-02 11:29:53|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-08-02 11:29:58|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:29:59|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-08-02 11:30:01|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-08-02 11:30:07|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-08-02 11:30:13|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-02 11:30:18|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-08-02 11:30:24|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-08-02 11:30:27|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-08-02 11:30:32|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:30:33|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-08-02 11:30:37|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25|11.64|
2025-08-02 11:30:42|usa_0052|GS|price|0.74236641221374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|
2025-08-02 11:30:46|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-08-02 11:30:51|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-08-02 11:30:56|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-08-02 11:31:02|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|
2025-08-02 11:31:06|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-08-02 11:31:11|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-08-02 11:31:15|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-08-02 11:31:20|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-08-02 11:31:25|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:31:26|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-08-02 11:31:31|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-08-02 11:31:36|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|74.62|
2025-08-02 11:31:41|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-08-02 11:31:45|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18|952.52|
2025-08-02 11:31:50|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-08-02 11:31:52|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-08-02 11:31:57|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-08-02 11:32:01|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-08-02 11:32:05|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-08-02 11:32:10|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-08-02 11:32:14|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|255.37|
2025-08-02 11:32:18|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-08-02 11:32:22|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|
2025-08-02 11:32:27|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-08-02 11:32:30|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-08-02 11:32:34|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-08-02 11:32:40|usa_0083|MS|price|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|
2025-08-02 11:32:46|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-08-02 11:32:52|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-08-02 11:32:59|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-08-02 11:33:04|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|
2025-08-02 11:33:09|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-08-02 11:33:14|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-08-02 11:33:20|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-08-02 11:33:24|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|217.1|
2025-08-02 11:33:29|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-08-02 11:33:36|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-08-02 11:33:41|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-08-02 11:33:45|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|
2025-08-02 11:33:50|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-08-02 11:33:54|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-08-02 11:33:59|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-08-02 11:34:07|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-08-02 11:34:13|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:14|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-08-02 11:34:17|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:18|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-08-02 11:34:23|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|
2025-08-02 11:34:26|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-08-02 11:34:31|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-08-02 11:34:36|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:38|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-08-02 11:34:42|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-08-02 11:34:46|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-08-02 11:34:51|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-08-02 11:34:57|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|70.1|
2025-08-02 11:35:03|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-08-02 11:35:08|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-08-02 11:35:12|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-08-02 11:35:17|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|347.8|
2025-08-04 12:00:48|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-08-04 12:00:53|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-08-04 12:00:58|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-08-04 12:01:03|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-08-04 12:01:07|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-04 12:01:12|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-08-04 12:01:17|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-08-04 12:01:21|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-08-04 12:01:26|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-08-04 12:01:31|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-08-04 12:01:35|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-08-04 12:01:39|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-08-04 12:01:44|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-08-04 12:01:49|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-08-04 12:01:53|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-08-04 12:01:58|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-08-04 12:02:04|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-08-04 12:02:09|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-04 12:02:10|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-08-04 12:02:15|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|
2025-08-04 12:02:20|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-08-04 12:02:27|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-08-04 12:02:32|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-08-04 12:02:37|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-08-04 12:02:40|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-08-04 12:02:43|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-08-04 12:02:48|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-08-04 12:02:53|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-04 12:02:57|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|244.42|
2025-08-04 12:03:03|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|
2025-08-04 12:03:07|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-08-04 12:03:10|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|
2025-08-04 12:03:15|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-08-04 12:03:18|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-08-04 12:03:23|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-08-04 12:03:27|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-08-04 12:03:33|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-08-04 12:03:38|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-08-04 12:03:43|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-04 12:03:48|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|
2025-08-04 12:03:54|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-08-04 12:03:58|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:03:59|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-08-04 12:04:01|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-08-04 12:04:06|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-08-04 12:04:12|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-04 12:04:17|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-08-04 12:04:22|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-08-04 12:04:24|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-08-04 12:04:29|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:04:30|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-08-04 12:04:33|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25|11.64|
2025-08-04 12:04:39|usa_0052|GS|price|0.74236641221374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|
2025-08-04 12:04:43|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-08-04 12:04:48|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-08-04 12:04:53|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-08-04 12:04:58|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|
2025-08-04 12:05:04|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-08-04 12:05:09|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-08-04 12:05:13|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-08-04 12:05:18|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-08-04 12:05:24|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:05:25|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-08-04 12:05:30|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-08-04 12:05:36|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|74.62|
2025-08-04 12:05:40|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-08-04 12:05:44|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18|952.52|
2025-08-04 12:05:49|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-08-04 12:05:51|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-08-04 12:05:56|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-08-04 12:06:00|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-08-04 12:06:05|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-08-04 12:06:11|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-08-04 12:06:16|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|255.37|
2025-08-04 12:06:19|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-08-04 12:06:23|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|
2025-08-04 12:06:28|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-08-04 12:06:30|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-08-04 12:06:33|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-08-04 12:06:36|usa_0083|MS|price|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|
2025-08-04 12:06:42|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-08-04 12:06:46|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-08-04 12:06:52|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-08-04 12:06:56|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|
2025-08-04 12:07:02|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-08-04 12:07:06|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-08-04 12:07:11|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-08-04 12:07:15|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|217.1|
2025-08-04 12:07:20|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-08-04 12:07:26|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-08-04 12:07:30|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-08-04 12:07:34|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|
2025-08-04 12:07:38|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-08-04 12:07:42|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-08-04 12:07:48|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-08-04 12:07:52|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-08-04 12:07:56|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:07:57|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-08-04 12:07:59|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:08:00|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-08-04 12:08:05|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|
2025-08-04 12:08:09|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-08-04 12:08:13|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-08-04 12:08:18|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:08:19|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-08-04 12:08:24|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-08-04 12:08:28|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-08-04 12:08:32|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-08-04 12:08:37|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|70.1|
2025-08-04 12:08:42|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-08-04 12:08:47|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-08-04 12:08:51|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-08-04 12:08:56|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|347.8|
2025-08-05 03:47:41|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-08-05 03:47:45|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-08-05 03:47:50|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-08-05 03:47:54|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-08-05 03:47:59|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-05 03:48:03|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-08-05 03:48:08|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-08-05 03:48:13|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-08-05 03:48:17|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-08-05 03:48:22|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-08-05 03:48:26|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-08-05 03:48:31|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-08-05 03:48:36|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-08-05 03:48:40|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-08-05 03:48:46|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-08-05 03:48:51|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-08-05 03:48:56|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-08-05 03:49:03|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-05 03:49:04|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-08-05 03:49:08|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|
2025-08-05 03:49:14|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-08-05 03:49:19|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-08-05 03:49:23|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-08-05 03:49:28|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-08-05 03:49:32|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-08-05 03:49:34|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-08-05 03:49:40|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-08-05 03:49:44|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-05 03:49:49|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|252.53|
2025-08-05 03:49:54|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|
2025-08-05 03:49:58|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-08-05 03:50:02|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|
2025-08-05 03:50:07|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-08-05 03:50:11|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-08-05 03:50:16|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-08-05 03:50:21|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-08-05 03:50:26|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-08-05 03:50:31|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-08-05 03:50:36|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-05 03:50:41|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|
2025-08-05 03:50:46|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-08-05 03:50:51|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:50:52|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-08-05 03:50:54|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-08-05 03:50:59|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-08-05 03:51:04|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-05 03:51:09|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-08-05 03:51:14|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-08-05 03:51:17|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-08-05 03:51:22|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:51:23|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-08-05 03:51:27|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25|11.66|
2025-08-05 03:51:32|usa_0052|GS|price|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|
2025-08-05 03:51:36|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-08-05 03:51:41|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-08-05 03:51:47|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-08-05 03:51:52|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|
2025-08-05 03:51:56|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-08-05 03:52:02|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-08-05 03:52:06|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-08-05 03:52:10|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-08-05 03:52:15|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:52:16|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-08-05 03:52:21|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-08-05 03:52:26|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|74.82|
2025-08-05 03:52:31|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-08-05 03:52:35|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18|955.37|
2025-08-05 03:52:40|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-08-05 03:52:42|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-08-05 03:52:47|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-08-05 03:52:50|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-08-05 03:52:55|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-08-05 03:53:01|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-08-05 03:53:06|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|258.78|
2025-08-05 03:53:10|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-08-05 03:53:14|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|
2025-08-05 03:53:19|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-08-05 03:53:21|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-08-05 03:53:24|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-08-05 03:53:27|usa_0083|MS|price|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|
2025-08-05 03:53:33|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-08-05 03:53:37|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-08-05 03:53:43|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-08-05 03:53:48|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|
2025-08-05 03:53:53|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-08-05 03:53:58|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-08-05 03:54:03|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-08-05 03:54:07|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|217.49|
2025-08-05 03:54:13|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-08-05 03:54:19|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-08-05 03:54:24|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-08-05 03:54:28|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|
2025-08-05 03:54:33|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-08-05 03:54:36|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-08-05 03:54:42|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-08-05 03:54:46|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-08-05 03:54:51|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:54:52|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-08-05 03:54:55|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:54:56|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-08-05 03:55:02|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|
2025-08-05 03:55:06|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-08-05 03:55:12|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-08-05 03:55:17|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:55:18|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-08-05 03:55:23|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-08-05 03:55:27|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-08-05 03:55:32|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-08-05 03:55:38|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|70.1|
2025-08-05 03:55:43|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-08-05 03:55:49|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-08-05 03:55:53|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-08-05 03:55:58|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|338.85|
2025-08-07 12:08:59|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-08-07 12:09:05|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-08-07 12:09:11|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-08-07 12:09:16|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-08-07 12:09:22|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-07 12:09:27|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-08-07 12:09:33|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-08-07 12:09:38|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-08-07 12:09:42|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-08-07 12:09:47|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-08-07 12:09:50|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-08-07 12:09:52|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-08-07 12:09:54|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-08-07 12:09:59|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-08-07 12:09:57|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-08-07 12:10:05|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-08-07 12:10:05|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-08-07 12:10:10|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-07 12:10:11|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-08-07 12:10:15|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-08-07 12:10:17|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-08-07 12:10:20|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-08-07 12:10:22|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-08-07 12:10:25|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-08-07 12:10:30|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-08-07 12:10:28|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-08-07 12:10:35|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-07 12:10:34|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-08-07 12:10:36|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-08-07 12:10:40|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-08-07 12:10:42|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|
2025-08-07 12:10:44|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-08-07 12:10:49|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-08-07 12:10:50|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-08-07 12:10:55|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-08-07 12:10:55|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-08-07 12:11:01|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-08-07 12:11:02|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-08-07 12:11:06|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-08-07 12:11:07|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-08-07 12:11:10|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-08-07 12:11:12|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-08-07 12:11:13|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-08-07 12:11:19|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-07 12:11:19|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-08-07 12:11:20|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-08-07 12:11:25|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-07 12:11:29|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|
2025-08-07 12:11:30|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|256.43|
2025-08-07 12:11:34|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-08-07 12:11:36|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|
2025-08-07 12:11:40|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-08-07 12:11:42|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-08-07 12:11:44|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-08-07 12:11:45|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|
2025-08-07 12:11:50|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-08-07 12:11:50|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-08-07 12:11:53|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-08-07 12:11:54|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-08-07 12:11:56|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-08-07 12:11:59|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-08-07 12:12:03|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-08-07 12:12:05|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-08-07 12:12:08|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-07 12:12:11|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-08-07 12:12:11|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|256.43|
2025-08-07 12:12:17|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|
2025-08-07 12:12:16|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-08-07 12:12:22|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-08-07 12:12:22|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-07 12:12:25|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|
2025-08-07 12:12:31|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-08-07 12:12:29|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|
2025-08-07 12:12:35|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-08-07 12:12:35|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-08-07 12:12:40|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:12:42|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-08-07 12:12:40|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-08-07 12:12:45|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-08-07 12:12:44|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-08-07 12:12:50|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-08-07 12:12:50|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-08-07 12:12:54|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-08-07 12:12:56|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-07 12:12:59|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-07 12:13:02|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-08-07 12:13:04|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|
2025-08-07 12:13:07|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-08-07 12:13:09|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-08-07 12:13:14|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:10|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-08-07 12:13:15|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-08-07 12:13:17|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:18|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-08-07 12:13:17|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-08-07 12:13:21|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25|11.83|
2025-08-07 12:13:22|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-08-07 12:13:26|usa_0052|GS|price|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|
2025-08-07 12:13:28|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-07 12:13:31|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-08-07 12:13:33|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-08-07 12:13:39|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-08-07 12:13:37|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-08-07 12:13:41|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-08-07 12:13:46|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:43|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-08-07 12:13:47|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-08-07 12:13:48|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|
2025-08-07 12:13:50|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25|11.83|
2025-08-07 12:13:54|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-08-07 12:13:55|usa_0052|GS|price|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|
2025-08-07 12:13:59|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-08-07 12:13:59|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-08-07 12:14:03|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-08-07 12:14:05|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-08-07 12:14:08|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-08-07 12:14:13|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:14:10|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-08-07 12:14:14|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-08-07 12:14:15|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|
2025-08-07 12:14:20|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-08-07 12:14:19|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-08-07 12:14:24|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-08-07 12:14:25|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|75.48|
2025-08-07 12:14:28|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-08-07 12:14:30|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-08-07 12:14:32|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-08-07 12:14:38|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:14:34|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18|968.56|
2025-08-07 12:14:39|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-08-07 12:14:39|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-08-07 12:14:41|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-08-07 12:14:44|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-08-07 12:14:47|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-08-07 12:14:49|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|75.48|
2025-08-07 12:14:50|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-08-07 12:14:55|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-08-07 12:14:56|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-08-07 12:14:58|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18|968.56|
2025-08-07 12:15:05|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-08-07 12:15:01|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-08-07 12:15:08|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|247.54|
2025-08-07 12:15:08|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-08-07 12:15:12|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-08-07 12:15:13|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-08-07 12:15:17|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|
2025-08-07 12:15:18|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-08-07 12:15:22|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-08-07 12:15:24|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-08-07 12:15:22|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-08-07 12:15:28|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-08-07 12:15:29|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-08-07 12:15:34|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|247.54|
2025-08-07 12:15:31|usa_0083|MS|price|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|
2025-08-07 12:15:38|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-08-07 12:15:38|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-08-07 12:15:43|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|
2025-08-07 12:15:42|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-08-07 12:15:47|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-08-07 12:15:49|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-08-07 12:15:48|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-08-07 12:15:52|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-08-07 12:15:54|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|
2025-08-07 12:15:55|usa_0083|MS|price|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|
2025-08-07 12:15:59|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-08-07 12:16:02|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-08-07 12:16:04|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-08-07 12:16:06|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-08-07 12:16:09|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-08-07 12:16:12|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-08-07 12:16:13|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|226.45|
2025-08-07 12:16:17|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|
2025-08-07 12:16:19|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-08-07 12:16:22|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-08-07 12:16:25|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-08-07 12:16:28|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-08-07 12:16:31|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-08-07 12:16:33|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-08-07 12:16:34|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|
2025-08-07 12:16:37|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|226.45|
2025-08-07 12:16:39|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-08-07 12:16:42|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-08-07 12:16:43|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-08-07 12:16:48|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-08-07 12:16:48|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-08-07 12:16:52|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-08-07 12:16:53|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-08-07 12:16:59|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:16:56|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|
2025-08-07 12:17:00|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-08-07 12:17:01|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-08-07 12:17:04|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:06|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-08-07 12:17:06|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-08-07 12:17:11|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|
2025-08-07 12:17:11|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-08-07 12:17:14|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-08-07 12:17:15|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-08-07 12:17:21|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:22|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-08-07 12:17:25|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:21|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-08-07 12:17:27|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:26|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-08-07 12:17:27|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-08-07 12:17:31|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|
2025-08-07 12:17:32|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-08-07 12:17:34|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-08-07 12:17:36|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-08-07 12:17:40|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-08-07 12:17:46|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:41|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-08-07 12:17:47|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-08-07 12:17:47|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|70.1|
2025-08-07 12:17:52|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-08-07 12:17:53|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-08-07 12:17:55|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-08-07 12:17:58|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-08-07 12:18:00|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-08-07 12:18:02|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-08-07 12:18:07|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|345.62|
2025-08-07 12:18:06|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|70.1|
2025-08-07 12:18:12|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|
2025-08-07 12:18:12|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-08-07 12:18:16|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-08-07 12:18:15|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|
2025-08-07 12:18:21|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|
2025-08-07 12:18:20|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-08-07 12:18:26|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|345.62|
2025-08-07 12:18:25|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|
2025-08-07 12:18:30|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|
2025-08-07 12:18:30|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|
2025-08-07 12:18:33|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|
2025-08-07 12:18:35|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|
2025-08-07 12:18:40|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:18:38|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|
2025-08-07 12:18:41|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|148.18|
2025-08-07 12:18:41|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|
2025-08-07 12:18:45|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|
2025-08-07 12:18:46|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|
2025-08-07 12:18:50|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.31|
2025-08-07 12:18:51|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|
2025-08-07 12:18:56|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:18:57|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.2239|5.4037|5.6967|7.0341|9.0115|12.6284|9.7306|7.3595|6.9443|5.5835|5.0783|5.5062|5.9322|6.8652|7.8916|7.0503|8.8444|10.5665|10.5162|9.9625|8.7077|8.7473|10.6276|10.6492|12.3677|13.6584|13.3816|14.6184|16.9625|18.6271|18.7242|17.4047|16.8546|17.5665|18.0734|18.7134|21.1402|20.7663|23.5274|24.3256|27.5182|26.756|25.2316|23.4484|22.6502|19.7596|23.9733|24.2753|25.1453|27.5613|28.0719|33.1196|35.2696|36.945|39.7205|35.5141|42.4314|51.1823|46.3215|47.702|47.7452|51.7287|49.8592|51.3333|54.3677|54.2095|58.3872|51.7575|52.3831|56.6039|64.7724|57.4884|52.5269|58.8546|59.624|65.2973|63.33|63.9|73.76|73.61|81.61|85.13|78.22|90.91|91.92|99.81|110.67|113.43|100.73|68.53|86.91|91.3|108.56|108.18|115.03|122.31|138.86|118.53|113.51|106.34|128.08|132.08|138.55|124.94|130.66|138.65|132.46|139.71|134.16|157.36|148.18|
2025-08-07 12:18:56|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-08-07 12:19:01|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:19:00|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|
2025-08-07 12:19:03|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|
2025-08-07 12:19:06|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.31|
2025-08-07 12:19:07|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|
2025-08-07 12:19:11|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-08-07 12:19:11|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|
2025-08-07 12:19:17|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:19:18|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|
2025-08-07 12:19:18|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|
2025-08-07 12:19:24|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|
2025-08-07 12:19:22|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|
2025-08-07 12:19:29|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|
2025-08-07 12:19:28|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|
2025-08-07 12:19:33|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|
2025-08-07 12:19:34|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|
2025-08-07 12:19:38|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|
2025-08-07 12:19:39|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|
2025-08-07 12:19:45|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|302.62|
2025-08-07 12:19:44|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|
2025-08-07 12:19:48|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|
2025-08-07 12:19:50|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|
2025-08-07 12:19:54|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|
2025-08-07 12:19:56|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|
2025-08-07 12:20:01|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|302.62|
2025-08-07 12:19:58|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|
2025-08-07 12:20:06|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|
2025-08-07 12:20:09|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|
2025-08-07 12:20:11|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|
2025-08-07 12:20:15|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|
2025-08-07 12:20:18|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|
2025-08-07 12:20:21|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|
2025-08-07 12:20:23|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|
2025-08-07 12:20:26|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|
2025-08-07 12:20:29|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|
2025-08-07 12:20:31|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|
2025-08-07 12:20:34|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|
2025-08-07 12:20:37|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|
2025-08-07 12:20:41|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:20:39|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|
2025-08-07 12:20:42|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|
2025-08-07 12:20:44|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|
2025-08-07 12:20:48|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|
2025-08-07 12:20:49|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|
2025-08-07 12:20:54|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:20:53|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|108.78|
2025-08-07 12:20:55|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|
2025-08-07 12:21:00|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-08-07 12:21:01|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|
2025-08-07 12:21:07|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|108.78|
2025-08-07 12:21:07|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|
2025-08-07 12:21:12|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-08-07 12:21:12|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|
2025-08-07 12:21:17|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|
2025-08-07 12:21:19|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|
2025-08-07 12:21:21|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|
2025-08-07 12:21:26|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|
2025-08-13 04:21:20|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-08-13 04:21:25|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-08-13 04:21:30|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-08-13 04:21:34|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-08-13 04:21:39|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-13 04:21:43|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-08-13 04:21:49|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-08-13 04:21:54|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-08-13 04:21:59|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-08-13 04:22:03|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-08-13 04:22:08|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-08-13 04:22:10|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-08-13 04:22:13|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-08-13 04:22:15|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-08-13 04:22:19|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-08-13 04:22:18|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-08-13 04:22:23|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-08-13 04:22:23|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-08-13 04:22:26|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-13 04:22:28|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-08-13 04:22:30|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-08-13 04:22:34|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-08-13 04:22:35|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-08-13 04:22:39|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-08-13 04:22:39|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-08-13 04:22:44|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-13 04:22:44|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-08-13 04:22:45|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-08-13 04:22:48|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-08-13 04:22:50|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|
2025-08-13 04:22:52|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-08-13 04:22:55|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-08-13 04:22:55|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-08-13 04:23:01|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-08-13 04:23:00|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-08-13 04:23:05|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-08-13 04:23:05|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-08-13 04:23:11|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-08-13 04:23:11|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-08-13 04:23:15|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-08-13 04:23:16|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-08-13 04:23:18|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-08-13 04:23:20|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-08-13 04:23:25|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-13 04:23:24|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-08-13 04:23:26|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-08-13 04:23:29|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-13 04:23:31|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|
2025-08-13 04:23:33|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|254|
2025-08-13 04:23:36|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-08-13 04:23:38|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|
2025-08-13 04:23:41|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-08-13 04:23:42|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-08-13 04:23:45|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-08-13 04:23:45|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|
2025-08-13 04:23:50|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-08-13 04:23:51|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-08-13 04:23:54|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-08-13 04:23:54|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-08-13 04:23:56|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-08-13 04:23:59|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-08-13 04:24:02|usa_0026|PEP|price|0||||||||||||||||||||||||||||9.5833|10.4367|12.9367|11.5|13|17.125|14.5|14.25|16.94|17.125|17.44|18.94|20.75|21.44|18.5|19.625|20.44|18.315|15.315|16.565|18.125|19.565|22.75|25.5|27.94|31.625|35.5|28.38|29.38|32.38|37.63|40.56|36.25|42.69|41.19|29.44|40.88|39.19|38.69|30.5|35.25|34.88|44.44|46|49.56|43.95|44.2|48.5|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|148.3|141.45|148.17|150.41|173.71|167.38|166.66|163.26|180.66|182.3|185.22|169.44|169.84|175.01|164.93|170.05|152.06|149.94|132.04|
2025-08-13 04:24:05|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-08-13 04:24:07|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-13 04:24:10|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-08-13 04:24:11|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|254|
2025-08-13 04:24:15|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-08-13 04:24:16|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|
2025-08-13 04:24:20|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-08-13 04:24:20|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-13 04:24:23|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|
2025-08-13 04:24:27|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-08-13 04:24:25|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|
2025-08-13 04:24:29|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-08-13 04:24:30|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-08-13 04:24:35|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:24:34|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-08-13 04:24:36|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-08-13 04:24:38|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-08-13 04:24:38|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-08-13 04:24:43|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-08-13 04:24:43|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-08-13 04:24:48|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-08-13 04:24:48|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-13 04:24:52|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-13 04:24:55|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-08-13 04:24:58|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|
2025-08-13 04:25:00|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-08-13 04:25:03|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-08-13 04:25:03|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-08-13 04:25:09|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:10|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:10|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-08-13 04:25:11|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-08-13 04:25:12|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-08-13 04:25:15|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25|11.88|
2025-08-13 04:25:17|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-08-13 04:25:21|usa_0052|GS|price|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|
2025-08-13 04:25:22|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-13 04:25:26|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-08-13 04:25:26|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-08-13 04:25:31|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-08-13 04:25:31|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-08-13 04:25:33|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-08-13 04:25:39|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:37|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-08-13 04:25:40|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|549.7|
2025-08-13 04:25:43|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25|11.88|
2025-08-13 04:25:43|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|
2025-08-13 04:25:47|usa_0052|GS|price|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|
2025-08-13 04:25:48|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-08-13 04:25:51|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-08-13 04:25:54|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-08-13 04:25:55|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-08-13 04:25:58|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-08-13 04:26:00|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-08-13 04:26:03|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-08-13 04:26:05|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|
2025-08-13 04:26:09|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:26:10|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-08-13 04:26:10|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-08-13 04:26:15|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-08-13 04:26:16|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-08-13 04:26:19|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-08-13 04:26:21|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|74.91|
2025-08-13 04:26:24|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-08-13 04:26:28|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:26:26|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-08-13 04:26:29|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-08-13 04:26:30|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18|991.1|
2025-08-13 04:26:34|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-08-13 04:26:36|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-08-13 04:26:38|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|74.91|
2025-08-13 04:26:39|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-08-13 04:26:43|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-08-13 04:26:44|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-08-13 04:26:46|usa_0067|COST|price|2|||||||||||||||||||||||||||19.69|19.125|19.19|16.625|19.125|20.69|27.75|31.75|27.875|27|16.875|15.375|19.5|16.75|14.625|19|9.56|10|6.625|7.845|7.69|6.815|7.065|8.435|8.31|8.625|10|9.935|11.625|12.815|16.875|18.065|22.155|24.44|28.94|23.53|31.375|40.155|36.25|37.375|45.845|49.63|32|34.44|32.63|41.75|38.91|37.41|40.88|41.26|39.27|33.41|32.3|30.52|37.25|32.25|35.82|38.86|37.9|41.17|48.6|46.59|45.38|43.4|49.95|51.19|52.93|46.79|52.3|55.89|56.47|61.75|67.4|61.92|71.32|67.06|51.47|42.34|48.52|50.98|59.91|60.97|58.25|56.5|67.61|74.79|82.48|78.54|85.3|86.06|86.39|97.87|103.92|101.29|109.631|111.87|125.43|116.8|116.02|121.08|142.12|146.96|142.59|140.05|161.42|150.03|148.77|162.09|150.11|177.18|180.43|156.74|184.43|190.9|198.24|233.13|231.28|218.74|239.58|294.76|299.81|281.14|308.47|347.66|391.77|331|378.27|455.49|539.38|519.25|466.22|522.1|539.25|484.18|511.56|549.28|592.74|743.89|809.89|892.38|971.88|1048.61|1040.18|991.1|
2025-08-13 04:26:51|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|56.6|55.9|
2025-08-13 04:26:48|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-08-13 04:26:53|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-08-13 04:26:53|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-08-13 04:26:57|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-08-13 04:27:00|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-08-13 04:27:00|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-08-13 04:27:04|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|237.86|
2025-08-13 04:27:04|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-08-13 04:27:08|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-08-13 04:27:08|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-08-13 04:27:13|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|237.86|
2025-08-13 04:27:12|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|
2025-08-13 04:27:17|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-08-13 04:27:17|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-08-13 04:27:20|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-08-13 04:27:20|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|
2025-08-13 04:27:23|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-08-13 04:27:24|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-08-13 04:27:26|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-08-13 04:27:25|usa_0083|MS|price|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|
2025-08-13 04:27:28|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-08-13 04:27:31|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-08-13 04:27:31|usa_0083|MS|price|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|
2025-08-13 04:27:37|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-08-13 04:27:36|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-08-13 04:27:41|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-08-13 04:27:43|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-08-13 04:27:46|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-08-13 04:27:48|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|
2025-08-13 04:27:51|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|
2025-08-13 04:27:53|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-08-13 04:27:55|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-08-13 04:27:58|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-08-13 04:27:59|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-08-13 04:28:03|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-08-13 04:28:04|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-08-13 04:28:07|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|230.38|
2025-08-13 04:28:07|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|230.38|
2025-08-13 04:28:13|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-08-13 04:28:13|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-08-13 04:28:18|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-08-13 04:28:18|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-08-13 04:28:23|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-08-13 04:28:22|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-08-13 04:28:26|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|
2025-08-13 04:28:26|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|
2025-08-13 04:28:31|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-08-13 04:28:31|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-08-13 04:28:34|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-08-13 04:28:34|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-08-13 04:28:40|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-08-13 04:28:40|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-08-13 04:28:44|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-08-13 04:28:44|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-08-13 04:28:49|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:49|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:50|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-08-13 04:28:50|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-08-13 04:28:53|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:53|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:54|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-08-13 04:28:54|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-08-13 04:28:58|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|
2025-08-13 04:28:58|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|
2025-08-13 04:29:02|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-08-13 04:29:02|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-08-13 04:29:07|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-08-13 04:29:07|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-08-13 04:29:12|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:29:12|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:29:13|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-08-13 04:29:13|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-08-13 04:29:17|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-08-13 04:29:18|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-08-13 04:29:22|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-08-13 04:29:21|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-08-13 04:29:26|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-08-13 04:29:25|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-08-13 04:29:31|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|70.1|
2025-08-13 04:29:30|usa_0116|KR|price|0.69740807715491||||||||||||||||||||||||||||1.5788|1.5163|2.015|1.4063|3.0625|2.7963|2.4063|2.25|2.14|2.1563|1.8438|1.5938|2.39|2.4213|2.265|2.4525|2.985|2.8438|3.125|3.2662|3.2975|3.1725|3.8912|4.1725|5.0625|5.1413|4.7188|5.5788|6.375|6.875|7.39|8.1575|11.5475|10.47|11.8275|13.875|14.97|13.5775|13.22|10.405|8.78|9.28|10.345|11.28|12.895|11.295|13.18|12.23|11.07|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.21|35.99|36.54|40.7|40.02|57.37|53.96|46.44|47.29|49.37|48.63|48.64|45.37|57.13|55.38|54.5|55.77|67.69|72.21|70.1|
2025-08-13 04:29:36|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-08-13 04:29:36|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-08-13 04:29:42|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-08-13 04:29:41|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-08-13 04:29:45|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-08-13 04:29:45|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-08-13 04:29:50|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|338.33|
2025-08-13 04:29:51|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|338.33|
2025-08-23 06:14:52|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|
2025-08-23 06:14:58|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|
2025-08-23 06:15:05|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|
2025-08-23 06:15:10|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|
2025-08-23 06:15:16|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|
2025-08-23 06:15:23|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|
2025-08-23 06:15:29|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|
2025-08-23 06:15:35|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|
2025-08-23 06:15:41|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|
2025-08-23 06:15:46|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|
2025-08-23 06:15:52|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|
2025-08-23 06:15:57|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|
2025-08-23 06:16:04|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|
2025-08-23 06:16:11|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|
2025-08-23 06:16:16|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|
2025-08-23 06:16:22|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|
2025-08-23 06:16:29|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|
2025-08-23 06:16:34|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|
2025-08-23 06:16:35|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|
2025-08-23 06:16:41|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|
2025-08-23 06:16:48|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|
2025-08-23 06:16:54|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|
2025-08-23 06:17:00|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|
2025-08-23 06:17:08|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|160.67|166.77|
2025-08-23 06:17:12|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|172.79|167.74|
2025-08-23 06:17:19|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|
2025-08-23 06:17:26|usa_0026|PEP|price|0.4910007199424||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|
2025-08-23 06:17:34|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|
2025-08-23 06:17:39|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|236.37|
2025-08-23 06:17:46|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|
2025-08-23 06:17:52|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|
2025-08-23 06:17:56|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|
2025-08-23 06:18:02|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|
2025-08-23 06:18:07|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|
2025-08-23 06:18:14|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|
2025-08-23 06:18:20|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|
2025-08-23 06:18:26|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|
2025-08-23 06:18:31|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|
2025-08-23 06:18:38|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|
2025-08-23 06:18:44|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|
2025-08-23 06:18:51|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|
2025-08-23 06:18:57|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:18:58|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|
2025-08-23 06:19:00|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|
2025-08-23 06:19:08|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|
2025-08-23 06:19:14|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|
2025-08-23 06:19:20|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|
2025-08-23 06:19:30|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|
2025-08-23 06:19:34|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|
2025-08-23 06:19:43|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:19:44|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|
2025-08-23 06:19:49|usa_0051|WBA|price|2|||||||||||||||||||||||||||2.5863|2.5394|2.9219|2.8519|3.1488|3.9063|4.0625|4.2975|4.0475|4.5313|4.1563|4.7975|5.5163|4.875|5.3438|4.86|5.0938|5.07|5.1025|2.3475|2.5975|2.9537|3.0038|6.125|7.3125|8.25|7.97|8.22|10.4375|10.6875|11.6875|13.47|16.095|18.345|17.595|19.19|26.94|32|23.25|23.19|29.13|25.81|28.38|32.88|44.56|44.32|40.19|34.35|33|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02|38.01|47.93|52.66|50.75|44.8|46.09|43.83|35.06|41.5|35.53|30.37|25.31|19.94|21.26|16.22|9.25|9.02|10.68|11.25|12.07|
2025-08-23 06:19:57|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|
2025-08-23 06:20:04|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|
2025-08-23 06:20:11|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|
2025-08-23 06:20:18|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|
2025-08-23 06:20:25|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|
2025-08-23 06:20:31|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|
2025-08-23 06:20:37|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|
2025-08-23 06:20:42|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|
2025-08-23 06:20:49|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|
2025-08-23 06:20:55|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:20:56|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|
2025-08-23 06:21:04|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|
2025-08-23 06:21:11|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|78.38|
2025-08-23 06:21:17|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|
2025-08-23 06:21:21|usa_0067|COST|price|1.8744394618834|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|958.54|
2025-08-23 06:21:28|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|
2025-08-23 06:21:31|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|
2025-08-23 06:21:38|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|
2025-08-23 06:21:42|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|
2025-08-23 06:21:50|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|
2025-08-23 06:21:59|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|
2025-08-23 06:22:08|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|259.22|
2025-08-23 06:22:13|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|
2025-08-23 06:22:19|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|
2025-08-23 06:22:24|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|
2025-08-23 06:22:27|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|
2025-08-23 06:22:31|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|
2025-08-23 06:22:34|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|
2025-08-23 06:22:40|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|
2025-08-23 06:22:46|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|
2025-08-23 06:22:54|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|
2025-08-23 06:23:02|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|
2025-08-23 06:23:08|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|
2025-08-23 06:23:13|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|
2025-08-23 06:23:20|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|
2025-08-23 06:23:25|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|236.8|
2025-08-23 06:23:32|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|
2025-08-23 06:23:38|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|
2025-08-23 06:23:45|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|
2025-08-23 06:23:49|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|
2025-08-23 06:23:55|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|
2025-08-23 06:24:01|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|
2025-08-23 06:24:08|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|
2025-08-23 06:24:14|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|
2025-08-23 06:24:21|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:22|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|
2025-08-23 06:24:25|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:26|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|
2025-08-23 06:24:32|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|
2025-08-23 06:24:37|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|
2025-08-23 06:24:42|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|
2025-08-23 06:24:49|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:50|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|
2025-08-23 06:24:58|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|
2025-08-23 06:25:05|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|
2025-08-23 06:25:12|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|
2025-08-23 06:25:18|usa_0116|KR|price|1.4914728682171|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|69.56|
2025-08-23 06:25:25|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|
2025-08-23 06:25:34|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|
2025-08-23 06:25:40|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|
2025-08-23 06:25:46|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|362.09|
2025-08-23 06:25:53|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|
2025-08-23 06:25:57|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|
2025-08-23 06:26:06|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|
2025-08-23 06:26:11|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|
2025-08-23 06:26:17|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|
2025-08-23 06:26:24|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|
2025-08-23 06:26:30|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:26:31|usa_0131|YUM|price|0.34102141680395||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|
2025-08-23 06:26:37|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|
2025-08-23 06:26:43|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|50.18|
2025-08-23 06:26:50|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|
2025-08-23 06:26:57|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:26:58|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|
2025-08-23 06:27:03|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|
2025-08-23 06:27:11|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|
2025-08-23 06:27:18|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|
2025-08-23 06:27:26|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|
2025-08-23 06:27:33|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|
2025-08-23 06:27:40|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|
2025-08-23 06:27:47|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|
2025-08-23 06:27:55|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|
2025-08-23 06:27:59|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|
2025-08-23 06:28:06|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|
2025-08-23 06:28:13|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|
2025-08-23 06:28:22|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|
2025-08-23 06:28:30|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|
2025-08-23 06:28:38|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|
2025-08-23 06:28:47|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|
2025-08-23 06:28:54|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|
2025-08-23 06:29:02|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|
2025-08-23 06:29:10|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:29:12|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|
2025-08-23 06:29:19|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|
2025-08-23 06:29:27|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|117.68|
2025-08-23 06:29:36|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|
2025-08-23 06:29:42|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|
2025-08-23 06:29:50|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|
2025-08-23 06:29:58|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|
2025-08-23 06:30:07|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|
2025-08-23 06:30:15|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:16|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|
2025-08-23 06:30:23|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|77.06|60.295|64.52|40.83|62.82|
2025-08-23 06:30:27|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|
2025-08-23 06:30:35|usa_0169|VIAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:36|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:37|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.72|
2025-08-23 06:30:44|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|293.42|
2025-08-23 06:30:53|usa_0173|INTU|price|1||||||||||||||||||||||||||||||||||||||||||||3.88|3|3|5.88|5.5|5.6467|7.1883|12|10.2717|8.6667|5.8333|4.5|4.875|3.6883|4.1983|5.4383|6.23|8.865|8.2917|8.4167|15.1667|14.355|13.635|14.565|30.155|17.97|17|30.72|19.75|16.02|17.19|20.11|19.625|19.59|21.99|25.96|22.05|19.41|21.565|25.05|25.185|21.255|18.72|22.68|19.5|20.15|24|22.965|26.165|27.085|30.87|35.3|31.45|28.45|28.64|32.17|30.69|26.97|27.33|25.06|22.65|23.13|29.7|29.07|29.61|36.19|39.75|47.98|46.93|55.56|46.7|53.67|56.44|57.97|58.02|59.43|62.38|59.64|63.92|71.41|73.25|75.75|81.97|88.01|86.82|100.33|105.77|97.43|95.51|100.89|110.99|108.74|118.58|125.21|137.21|151.02|167.9|184.79|204.24|211|215.82|251.06|277.31|257.5|280.38|269.81|306.37|314.68|361.23|412.16|529.97|625.99|555.23|418.75|456.17|427.5|422.67|443.95|511.7|494.95|631.33|625.62|647.35|610.3|601.51|627.47|785.13|
2025-08-23 06:30:58|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|356.76|
2025-08-23 06:31:06|usa_0175|HUM|price|0||||||||||||||||||||||||||||25.6667|25.92|32.6667|29.6667|28.0867|32.6667|31.92|30.25|26.87|25|21.12|21.62|20.5|7.88|11.25|12.88|17.75|18.5|16.13|23.63|22.63|25.63|17.75|20.13|27.38|25.13|17.88|20.25|19|22|23.13|23.81|20.75|24.81|31.19|16.38|17.81|17.25|12.94|6.88|8.19|7.31|4.88|10.75|15.25|10.48|9.85|12.06|11.79|13.53|15.63|12.4|10|9.6|15.1|18.05|22.85|19.02|16.9|19.98|29.69|31.94|39.74|47.88|54.33|52.65|53.7|66.09|55.31|58.02|60.91|69.88|75.31|44.86|39.77|41.2|37.28|26.08|32.26|37.3|43.89|46.77|45.67|50.24|54.74|69.94|80.54|72.73|87.61|92.48|77.44|70.15|68.63|69.11|84.38|93.33|103.22|112.72|127.72|130.29|143.63|178.02|191.28|179|178.51|182.95|179.88|176.89|204.03|206.14|240.62|243.63|248.07|268.83|297.63|338.52|286.48|266|265.3|255.67|366.52|314.02|387.75|413.89|410.27|419.25|442.72|389.15|463.86|435.17|468.07|485.19|512.19|485.46|447.13|486.52|457.81|346.72|373.65|316.74|253.71|264.6|244.48|
2025-08-23 06:31:13|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|67.49|
2025-08-23 06:31:18|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|180.06|
2025-08-23 06:31:23|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|103.76|
2025-08-23 06:31:29|usa_0179|TWTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:30|usa_0180|DFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:31|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|178.43|
2025-08-23 06:31:35|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|31.81|
2025-08-23 06:31:41|usa_0185|SRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.905|13.03|12.69|9.595|11.315|10.405|8.69|8.375|8.5|10.405|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|75.77|
2025-08-23 06:31:47|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|
2025-08-23 06:31:51|usa_0187|MYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:52|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|
2025-08-23 06:31:56|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.75|
2025-08-23 06:32:01|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.29|
2025-08-23 06:32:07|usa_0191|ABC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:32:07|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|228.82|
2025-08-23 06:32:13|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|302.52|328.79|383.1|
2025-08-23 06:32:16|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|343.36|
2025-08-23 06:32:21|usa_0196|PXD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:32:22|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|
2025-08-23 06:32:25|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|327.5|
2025-08-23 06:32:30|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.94|
2025-08-23 06:32:36|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|
2025-08-23 06:32:42|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|41.93|45.06|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|506.43|
2025-08-23 06:32:45|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.11|
2025-08-23 06:32:48|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|46.83|
2025-08-23 06:32:54|usa_0205|DG|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|23.35|28.19|29.5|28.1|28.75|31|31.74|39.92|42.7|46.88|51.29|48.62|45.06|51.9|54.23|58.57|57.59|55.43|56.04|62.45|69.5|75.28|78.89|67.03|73.69|83.49|96.71|68.69|71.75|69.07|73.57|80.84|103.17|99.87|98.59|112.45|113.59|124.3|139.15|161.63|155.14|175.3|191.65|210.73|206.57|216.73|230.15|213.79|212.01|255.36|241.39|260.44|230.61|221.46|167.09|119.32|132.22|141.15|120.4|79.8|71.94|93.33|109.83|
2025-08-23 06:32:57|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.43|
2025-08-23 06:33:02|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2614|17.8919|17.4715|10.3516|12.6811|12.0943|10.4041|10.6756|5.2546|4.7116|4.1599|3.6695|2.8988|2.7937|4.3788|4.9306|7.444|9.5896|9.5021|10.0713|11.0434|11.166|11.744|10.0275|10.1589|13.2679|14.9931|19.2669|24.0661|20.4491|22.6999|24.0048|21.8591|26.4481|28.1997|28.042|29.0579|29.671|33.752|37.0624|36.896|31.7465|36.2567|39.6284|39.3307|37.2814|43.2804|29.3995|19.8011|26.1504|33.717|38.306|41.5814|41.1172|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5165|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7925|63.9485|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.15|
2025-08-23 06:33:07|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.98|33.44|31.49|32.38|32.37|29.28|32.46|36.95|42.97|46.29|50.47|39.65|47.72|43.12|47.29|51.87|53.1|54.16|63|63.21|72.71|81|87|91.2|81.68|100.67|112.88|123.9|132.68|111.77|138.11|162.48|161.83|157.04|186.62|192.77|247.03|191.23|173.92|151.24|143.83|161.38|169.1|181.48|196.9|170.99|170.9|196.48|165.52|163.03|155.95|
2025-08-23 06:33:10|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|
2025-08-23 06:33:15|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|289.72|
2025-08-23 06:33:20|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|12.63|
2025-08-23 06:33:25|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|67.58|
2025-08-23 06:33:27|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|
2025-08-23 06:33:31|usa_0214|AZO|price|1.7394259818731|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4110.61|
2025-08-23 06:33:36|usa_0215|RAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:33:37|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|95.06|
2025-08-23 06:33:43|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|
2025-08-23 06:33:49|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|42.63|
2025-08-23 06:33:53|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|75.74|
2025-08-23 06:33:59|usa_0220|CERN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:34:00|usa_0221|STI|price|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96|
2025-08-23 06:34:02|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|136.54|
2025-08-23 06:34:07|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.5|
2025-08-23 06:34:12|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|96.5|
2025-08-23 06:34:18|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.125|24.125|24.5|25.8125|22|20.75|23.0625|21.1875|19.9375|21.5|22.8125|24.5625|25.8125|24.6|25.76|24.5|26|27.5|31|28.9|27.36|28.25|28.17|30.81|32.88|37.17|34.63|37.02|40.39|37.8|43.43|44.9|49.17|54.27|50.55|55.11|58.61|58.79|53.22|59.81|57.56|54.42|50.38|45.3|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|105.12|
2025-08-23 06:34:22|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|67.47|
2025-08-23 06:34:27|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|63.99|
2025-08-23 06:34:32|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|84.18|
2025-08-23 06:34:38|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|23.85|
2025-08-23 06:34:43|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|51.6|
2025-08-23 06:34:48|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.3|
2025-08-23 06:34:53|usa_0232|CTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:34:54|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|
2025-08-23 06:34:57|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.94|
2025-08-23 06:35:03|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|224.63|
2025-08-23 06:35:08|usa_0237|VNO|price|0||||||||||||||||||||||||||||38.0616|39.0205|37.6957|38.7936|39.1596|42.0874|9.4239|10.1998|9.8814|11.5722|11.2538|12.3517|15.1881|12.7177|13.1313|15.0051|12.2602|12.8092|13.3582|12.5347|13.1313|13.1313|12.7653|13.7242|13.7242|13.9071|14.9612|14.8221|19.2138|24.429|26.3979|31.0861|34.358|31.8839|29.0952|24.2497|24.5205|25.2524|25.8453|23.7885|23.7885|24.5205|25.4354|27.1775|28.0412|26.2259|28.5755|29.0586|30.4493|32.3158|33.8163|28.8756|27.2287|26.204|31.9132|35.1631|40.0745|44.2686|41.8019|45.8789|55.7237|50.7025|58.8492|63.4019|61.0963|70.2677|71.4022|79.7831|88.9325|87.3515|80.3979|80.0393|64.3754|63.1018|64.412|66.5713|44.1735|24.3302|32.9599|47.1452|51.1929|55.409|53.3961|62.6041|60.9938|64.046|68.2035|54.6185|56.258|61.6306|61.4696|59.3249|58.6149|61.2207|60.6425|61.5281|64.9903|72.1415|78.1215|73.1662|86.1584|90.513|76.7179|73.0731|80.7829|76.3138|80.9122|81.7931|84.3468|81.0657|75.8855|76.88|78.18|67.3|73.92|73|62.03|67.44|64.1|63.67|66.5|36.21|38.21|33.71|37.34|45.39|46.67|42.01|41.86|45.32|28.59|23.16|20.81|15.37|18.14|22.68|28.25|28.77|26.29|39.4|42.04|36.99|38.24|
2025-08-23 06:35:13|usa_0238|FISV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:14|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|
2025-08-23 06:35:17|usa_0240|NBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:18|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|
2025-08-23 06:35:22|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3134|16.7615|19.7473|21.4519|21.6636|10.0714|13.6755|14.0432|16.4162|18.3268|18.3268|18.3993|21.6134|21.5856|19.7752|19.3964|21.2458|22.2707|22.3153|22.2874|19.7585|20.3712|22.4601|24.3987|29.5792|25.1061|23.6077|21.1399|21.3238|19.76|16.05|17.88|19.65|25.51|23.75|23.44|27.26|27.37|27.22|32.79|31.1|24.67|26.06|33.05|33.87|31.68|34.89|38.3|43.01|46.85|52.47|54.18|54.56|56.3|64.04|68.06|64.27|66.5|59.85|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|80.17|
2025-08-23 06:35:26|usa_0244|HCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:27|usa_0245|FCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.565|14.065|15.815|15.94|15.625|14.94|15.19|15.565|14.405|7.875|9.97|7.595|5.97|5.22|5.44|8.97|7.78|10.565|6.03|4.625|4.405|4.28|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.575|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|43.35|
2025-08-23 06:35:32|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|80.8|
2025-08-23 06:35:36|usa_0247|MRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:37|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29|167.62|
2025-08-23 06:35:43|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|
2025-08-23 06:35:46|usa_0251|SWKS|price|0.0094117647058824||||||||||||||||||||||||||||0.96|1|0.96|0.8333|1.2933|1|1.0433|0.8333|0.7933|1.21|0.9167|1.0433|0.96|1|1.0833|1.75|1.0433|1.02|1.9167|2.21|3.75|4.3767|5.3333|5.1667|2.8967|3.75|2.5433|2.3333|2.0433|2.1867|4.1667|5.2933|5.0833|5.8733|4.46|5.54|9.185|17.625|25.5|27.625|47.5|52|34.06|39.88|15.75|24.57|38.12|23.28|15.25|12.25|2.9|7.1|6.23|5.35|8.5|8.58|11.67|8.55|8.38|8.89|6.35|5.22|7.33|5.36|6.78|7.14|4.39|6.63|5.75|6.89|7.92|9.22|7.28|8.69|9.46|7.13|8.06|8.84|12.08|10.43|15.6|16.83|17.53|22.92|32.4|31.46|25.31|19.81|27.65|27.14|28.93|23.39|22.025|22.07|24.035|25.8|37.52|41.05|50.76|58.24|98.29|92.25|95.67|77.24|77.9|66.82|66.02|76.94|97.98|99.74|104.87|113.86|100.26|86.76|94.58|86.76|82.48|88.18|85.28|91.06|89.38|103.88|145.58|141.29|183.48|181.33|184.51|167.13|133.28|113.3|108.88|86.01|117.98|105.9|114.37|86.74|108.32|106.59|113.62|87.58|64.63|64.28|68.54|
2025-08-23 06:35:53|usa_0252|WFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:54|usa_0253|MCO|price|0|||||||4.026|4.2787|4.6943|5.167|4.6291|5.4604|6.8541|7.7261|6.6177|6.8622|8.3292|8.2477|8.8345|7.1393|6.1124|6.4221|6.797|6.9926|6.5851|7.449|7.1393|5.9983|5.8842|6.0309|5.4767|5.493|6.1287|6.1776|6.145|7.4979|7.3186|7.3838|7.4653|7.5305|7.6935|7.6772|8.1499|8.0358|7.6609|7.2371|7.4979|7.1719|6.8622|6.8459|7.5468|8.4433|7.9054|8.1499|7.775|8.1968|8.7576|9.0596|9.793|10.6774|11.7991|12.4246|10.1656|11.8834|13.413|13.3424|11.2481|11.1069|10.7774|10.7774|12.9659|12.844|13.78|16.75|18.25|19.93|20.55|24.875|24.25|20.645|23.115|26.355|27.485|30.275|35.4|32.438|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|501.59|
2025-08-23 06:35:59|usa_0254|LNG|price|0||||||||||||||||||||||||||||||||||||||||||||24|24|12|6|10|11|10.5|14|15|10.5|2.12|6|7.94|9.38|7.82|6.26|4.12|5.5|4.68|1.76|2|2|2.76|2.76|1.44|1.44|1.44|1.4|1.205|1.25|1|0.575|0.5|0.615|0.65|0.475|0.64|0.74|2.255|3|5.85|8.67|9.785|9.88|31.85|32.255|31.1|41.36|37.22|40.57|39|29.71|28.87|31.15|38.79|39.17|32.64|19.8|4.37|2.25|2.85|4.26|2.94|2.93|2.42|3.09|2.82|2.52|5.52|9.31|9.16|5.15|8.69|14.98|14.74|15.53|18.78|28|27.76|34.14|43.12|55.35|71.7|80.03|70.4|77.4|69.26|48.3|37.25|33.83|37.55|43.6|41.43|47.27|48.71|45.04|53.84|53.45|65.19|69.49|59.19|68.36|68.45|63.06|61.07|33.5|48.32|46.27|60.03|72.01|86.74|97.67|101.42|138.65|133.03|165.91|149.96|157.6|152.36|165.96|170.71|161.28|174.83|179.84|214.87|231.4|243.52|
2025-08-23 06:36:04|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|98.75|
2025-08-23 06:36:08|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|
2025-08-23 06:36:12|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|83.69|
2025-08-23 06:36:14|usa_0258|HES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:36:15|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|159.7|
2025-08-23 06:36:20|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|126.87|
2025-08-23 06:36:25|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|698.47|
2025-08-23 06:36:30|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|100.35|
2025-08-23 06:36:36|usa_0264|ADS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:36:37|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|13.13|13.75|13.63|14.38|14|14.13|14.38|20.25|23.3125|23.4375|22.5|21.4|19.65|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|15.77|
2025-08-23 06:36:41|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|68.1|
2025-08-23 06:36:47|usa_0267|DLTR|price|0.85614849187935||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55|
2025-08-23 06:36:52|usa_0268|ROP|price|0.16216216216216||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|550.4|
2025-08-23 06:36:58|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|25.69|
2025-08-23 06:37:04|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|126.79|
2025-08-23 06:37:10|usa_0271|K|price|0||||||||||||||||||||||||||||15.1587|14.34|15.3933|14.7506|17.7978|21.903|23.0759|25.4217|30.6693|27.038|31.1385|33.4843|31.4341|28.3845|25.7478|23.2237|26.6251|23.8711|25.5132|26.9207|27.2726|27.3899|33.489|33.9582|36.243|35.5393|34.3663|32.3161|30.7913|31.5514|40.1746|39.5318|46.5693|40.4702|35.422|30.9086|32.0252|31.7249|30.9649|35.1311|28.91|24.162|27.9153|22.6982|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0292|41.9058|40.6015|41.6994|43.2852|40.5546|41.3241|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9192|50.135|47.198|47.3951|47.9299|50.6511|51.9084|49.9098|47.4514|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8829|58.8333|62.4459|67.8131|71.8292|76.6147|72.6924|69.1643|68.1322|65.1764|58.5237|63.7877|61.0008|65.5611|65.7019|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3628|59.9781|60.4472|60.5129|66.9405|65.3641|66.8466|62.8306|63.2435|55.84|55.91|57.29|57.68|80.71|80.97|82.49|79.53|
2025-08-23 06:37:16|usa_0272|SYMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:37:17|usa_0274|MAR|price|0.16417910447761||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.595|16.5|16.25|13.44|16.815|20.94|17.53|16.845|15.75|16|19.875|20.25|20.59|22.94|23.875|15.665|22.475|21.97|16.75|15.465|15.905|17.955|20.55|21.6|21.275|23.58|24.4|27.245|33.43|31.375|34.235|29.81|34.3|36.535|35.18|41.77|48.96|45.21|41.55|41.11|34.36|34.3|25.91|20.87|16.36|23.56|21.54|25.06|31.52|36.76|33.91|37.05|35.58|35.3|32.5|31.5|37.85|39.09|36.42|36.48|42.23|43.06|41.57|45.08|56.02|57.93|64.71|75.75|80.32|80.05|72.61|76.78|71.18|70.09|71.7|68.7|94.18|94.42|104.19|119.48|135.98|136.68|127.84|116.89|125.09|136.42|139.06|126.55|74.81|90.94|83.825|92.88|148.11|148.52|145.98|160.02|175.75|177.52|158.82|160.11|166.04|169.34|201.81|188.56|252.31|236.13|227.3|260.02|238.2|238.58|263.83|
2025-08-23 06:37:22|usa_0275|ENDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:37:23|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|193.99|
2025-08-23 06:37:27|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|41.13|
2025-08-23 06:37:32|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|60.06|
2025-08-23 06:37:37|usa_0281|KSS|price|1||||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.25|5.2813|5.4375|5.5938|6.485|5.6725|7.0475|8.595|7.845|9|9.72|12.22|15.75|16.7825|17.345|20.655|24.5|23.905|33.875|33.22|38.03|37.44|35.065|48.13|56.75|54.19|71|61.06|57.28|55.61|66.29|73.7|66|58.45|52.37|56.8|59.35|56.07|44.3|41.79|45.76|50.76|47.01|47.6|56.35|48.13|44.39|55.84|56.63|70.6|70.91|74.04|60.8|54.97|45.53|48.85|41.91|35.13|36.71|45.35|48.55|57.22|50.37|54.99|47.69|51.22|50.78|52.71|54.71|53.01|45.99|50.13|49.72|53.28|46.29|47.06|52.98|56.8|50.63|54.79|53.54|54.22|59.72|71.65|61.32|46.12|49.75|44.3|41.59|43.75|39.83|39.03|41.35|41.76|64.77|62.12|73.87|75.73|68.69|71.1|53.86|51.26|42.75|18.46|19.04|21.29|44.06|58.66|50.8|48.53|59.71|57.88|29.14|29.95|32.37|22.03|28.45|22.55|25.76|23.94|21.66|18.48|13.21|6.7|10.84|
2025-08-23 06:37:41|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91|140.81|
2025-08-23 06:37:46|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89|19.66|
2025-08-23 06:37:52|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|266.86|
2025-08-23 06:37:56|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|63.62|
2025-08-23 06:38:02|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.8|
2025-08-23 06:38:05|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|332.17|
2025-08-23 06:38:11|usa_0290|MOS|price|0.68173913043478||||||||||||||||||||15.0625|14.75|18.6875|21|22.875|20.875|17.3125|16.125|17.375|15.5625|17.75|17.25|21.6875|20.6875|25.625|23.75|27|24.9375|22.5625|21.625|16.0625|17.625|14.9375|18.1875|19.75|18.5|19.5|21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|36.01|
2025-08-23 06:38:16|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.27|
2025-08-23 06:38:22|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|77.93|
2025-08-23 06:38:25|usa_0293|DISH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:38:27|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|234.84|
2025-08-23 06:38:31|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|101.42|
2025-08-23 06:38:36|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|129.54|
2025-08-23 06:38:42|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|34.6|
2025-08-23 06:38:47|usa_0298|HST|price|0.21341956345998||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|15.72|
2025-08-23 06:38:53|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|
2025-08-23 06:38:57|usa_0301|FE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|29|30.81|30.75|31.06|32.56|28|31|25.31|22.69|20.63|23.38|26.94|31.56|27.92|32.16|35.95|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.41|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|40.26|
2025-08-23 06:39:01|usa_0302|HSY|price|0||||||||||||||||||||||||||||7.9675|7.9375|9.4075|9.0325|9.375|10.22|10.1875|9.72|11.095|10.0325|10.5|11.3125|11.75|13.4075|11.7825|12.47|12.25|11.595|10.845|11.25|12.095|12.7825|13.8125|16.095|16.25|18.625|18.345|25.125|21.875|25|27.69|28.25|30.97|35.815|34.5|34.22|31.095|28.03|29.69|24.345|23.72|24.375|24.25|27.065|32.19|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.27|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|165.95|
2025-08-23 06:39:07|usa_0303|SWK|price|0||||||||||||||||||||||||||||12.925|13.35|12.94|11.555|11.105|13.705|14.84|15.345|16.165|18.065|15.945|16.335|17.34|18.655|16.615|17.27|18.74|19.69|20.125|20.315|17.875|19.69|18.94|21.69|25.75|27.5|29.75|28.13|27|37.88|40|43|47.19|55.75|41.56|29.75|27.75|25.63|32.19|25.19|30.13|26.38|23.75|23.06|31.19|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.58|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|67.75|
2025-08-23 06:39:12|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2584|22.8183|23.401|26.429|27.5659|30.5196|35.7185|34.0503|28.3714|26.8403|29.2284|33.3647|32.4506|30.611|37.1925|42.1286|44.0483|41.7059|37.9923|38.3923|40.449|33.5361|39.2835|48.4245|43.3627|34.0846|30.7367|28.36|34.5987|38.0152|35.2158|42.3391|39.3521|42.5171|57.2456|62.4331|51.7267|44.8252|47.8761|45.2252|50.3098|47.7961|59.7022|61.4276|47.9103|46.562|38.3123|36.7811|31.1594|33.3076|28.9999|33.4904|38.358|36.8497|41.4773|40.9403|42.8828|42.5857|44.8367|42.9171|30.8966|30.4739|33.0219|32.5077|32.9762|33.2047|37.1125|37.2153|40.0034|43.2141|39.0778|41.5459|41.603|46.0936|46.3449|43.4998|46.0021|43.2484|46.2535|46.185|47.2819|50.0242|49.3957|52.8922|52.4237|49.8071|44.1625|46.0707|52.1952|50.1163|61.4135|66.8702|69.3807|74.2772|70.3973|70.5114|82.7527|84.9519|90.8443|103.0336|114.6109|124.0927|112.92|108.1065|106.457|118.3352|134.9853|134.94|122.32|146.22|155.83|168.57|170.6|160.38|172.78|201.13|
2025-08-23 06:39:16|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|
2025-08-23 06:39:20|usa_0308|CXO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:21|usa_0310|DVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|
2025-08-23 06:39:26|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|
2025-08-23 06:39:29|usa_0313|MNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:30|usa_0314|DTE|price|0||||||||||||||||||||||||||||11.1631|11.529|12.1842|12.6862|13.5966|14.1922|14.1751|16.0981|17.7912|15.8088|16.2597|17.1021|17.5615|19.1101|19.1866|19.2547|17.085|15.3663|14.6261|15.3833|16.064|17.1531|18.8123|20.9054|22.7092|22.4709|21.016|19.3994|22.7942|19.2717|20.1821|22.5985|26.1551|30.052|31.2602|35.4038|36.6375|32.7066|34.6721|30.9539|26.9123|24.8363|26.0019|32.545|33.1321|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.4934|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4878|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|132.46|
2025-08-23 06:39:36|usa_0315|BF.B|price|1||||||||||||||||||||||||||||||||||||||||||||0.5316|0.5109|0.3157|0.3499|0.347|0.3755|0.384|0.4338|0.4153|0.4494|0.4181|0.4921|0.5006|0.5746|0.5547|0.5596|0.5888|0.6443|0.6898|0.773|0.8228|0.8384|6.6133|7.2|5.9669|5.8197|5.3333|6.4939|7.0613|6.4853|7.2885|6.3403|6.9867|8.3861|7.2299|7.7109|6.6283|8.1643|8.3093|9.0005|9.9648|9.9968|9.9221|9.5787|10.2891|11.84|12.4693|13.5125|15.1296|15.8933|15.6693|15.4005|13.9925|13.6384|14.1739|15.7824|13.2651|14.5109|15.3515|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84|28.85|
2025-08-23 06:39:41|usa_0316|CLX|price|0||||||||||||||||||||||||||||9.6875|9.9375|10.5325|8.47|9.4375|9.875|9.8125|10.1575|10.595|11.625|11.345|10.845|11.625|12.8125|13.0325|13.345|13.5625|12.5325|12.22|13.0325|14.72|15|16.3125|17.845|17.9075|21.5325|22.1575|23.97|25.095|28.095|33.0625|37.125|39.69|42.97|47.815|41.25|58.405|58.595|53.405|38.25|50.38|33|44.81|39.56|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|120.07|
2025-08-23 06:39:47|usa_0317|RHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:48|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11|
2025-08-23 06:39:53|usa_0319|GPC|price|0||||||||||||||||||||||||||||12.1511|12.1422|12.8933|11.6267|12.56|13.0044|14.4133|15.0089|16.6711|16.4578|16.6733|15.76|18|18.94|18.6067|20.2933|20.5067|23.3333|24.0867|23.42|24|26.5867|25.2533|26.7533|27.3333|30|30.5|29.1667|29.6667|31.0867|33.88|30.81|33.94|38.13|34.56|30.06|33.44|28.81|35|26.56|24.81|23.88|20|19.06|26.19|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.68|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|121.31|
2025-08-23 06:39:58|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6|114.81|
2025-08-23 06:40:03|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||3.6009|3.2853|2.4882|2.7906|2.7631|2.6663|3.1336|3.5184|3.5184|3.6559|4.3431|3.9033|4.2331|4.6872|5.8549|6.254|5.7174|7.0512|5.2842|4.0825|6.1364|5.2568|6.0473|4.7279|4.453|4.3299|3.8626|3.6427|4.398|4.4057|5.4558|4.431|5.7449|6.9181|6.3508|5.458|5.5437|5.2601|7.0808|7.4602|9.3535|9.3271|9.6251|9.5196|11.9121|10.7048|11.8021|12.4157|13.3326|13.2029|14.3156|12.5718|12.9786|16.585|18.9204|20.1276|21.2909|18.9247|19.5185|14.4124|9.5745|8.928|15.0193|13.3085|14.6103|16.7917|16.4223|23.1425|31.8242|35.048|35.5317|26.6213|28.0331|37.093|28.8467|30.3948|31.4987|34.0144|37.8891|44.5917|49.1788|54.0695|57.3416|46.2761|48.3344|53.1986|49.9969|36.5829|38.0254|33.7769|25.966|30.9446|34.6917|36.7588|37.2602|45.0623|44.9391|44.1827|37.9639|37.6296|30.5576|33.7857|36.9259|32.264|38.1574|21.436|31.0501|34.076|33.988|40.7786|42.6961|38.0078|39.6439|34.2167|29.3525|27.6197|35.4042|43.1975|43.0216|40.37|35.85|34.74|32.24|36.29|31.79|28.65|33.48|
2025-08-23 06:40:08|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.63|18|15.13|15.88|18.13|17.63|19.25|20.75|21.5|24.88|29.38|29.88|32.13|34.81|35|34.31|31|31|29.75|26.13|35.38|34.94|34|36|42.03|55.38|54.75|48.05|49.55|49.1|49.41|52.17|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.35|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|283.4|
2025-08-23 06:40:12|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|
2025-08-23 06:40:16|usa_0324|NI|price|0||||||||||||||||||||||||||||4.5538|4.5865|4.5906|4.3324|5.0661|5.4186|5.6686|6.8655|7.304|6.5335|7.3163|7.7344|7.9025|9.1321|9.956|10.4806|10.2347|12.3988|12.0914|11.2225|12.1939|12.7595|13.9359|14.2966|15.6779|15.268|16.4976|14.6532|16.2435|16.0878|16.9608|17.2682|20.2644|11.4766|11.4766|13.4768|12.4767|11.0667|10.579|9.0706|7.3286|6.9188|7.636|9.9929|12.6038|12.7554|11.202|9.5543|9.4518|9.4067|8.9477|7.0622|8.1976|7.4598|7.7877|8.1894|8.9927|8.7099|8.4517|8.6116|9.337|9.3411|10.1363|9.9396|8.5501|8.2878|8.9518|8.9108|9.8781|10.0174|8.4886|7.8451|7.7426|7.0663|7.345|6.0498|4.4964|4.0168|4.7792|5.6932|6.3039|6.4761|5.9432|7.1319|7.2221|7.8615|8.3001|8.7632|9.7592|9.9806|10.1445|10.4437|10.2019|12.0259|11.7389|12.6612|13.4768|14.563|16.1246|16.7968|17.3871|18.1003|18.6864|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|40.34|
2025-08-23 06:40:22|usa_0325|ETR|price|0||||||||||||||||||||||||||||6.06|5.88|5.705|5.6|6.605|7.33|7.04|7.97|9.195|8.605|8.995|10.27|10.765|11.67|12.095|13.065|12.285|15.875|12.375|11.625|10.94|10.44|12.065|13.065|14.625|14|14.19|13.5|13.815|12.25|13.75|13.03|14.97|14.875|14.375|15.375|15.565|13.75|15.625|14.47|12.875|10.095|13.595|18.625|21.155|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|28.005|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|83.12|
2025-08-23 06:40:27|usa_0326|GWW|price|0||||||||||||||||||||||||||||13.485|16.075|16.1975|12.4775|14.67|17.705|20.89|20.68|24.34|26.215|20.825|23.105|27.265|27.17|28.335|24.585|26.45|31.75|31.94|29.625|28.875|31.625|29.375|30.19|33.125|33.565|38.75|35.125|40.125|37|39.125|44.5|48.595|51.405|49.81|42.13|41.63|43.06|53.81|48.06|47.81|54.25|30.81|26.31|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.5|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|1040.24|
2025-08-23 06:40:32|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|313.14|
2025-08-23 06:40:37|usa_0328|ALTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:40:39|usa_0329|HOG|price|0||||||||||||||||||||||||||||1.1334|1.2431|1.7231|1.1712|1.1638|1.7456|2.1463|3.4987|2.705|3.7631|3.1587|3.4312|4.5488|4.625|5.0775|5.6913|5.3513|5.695|5.72|6.9075|7|6|6.0625|6.095|7.1875|9.72|10.2825|10.75|11.75|8.5|12|14.625|13.625|16.5|19.375|14.815|23.69|28.69|27.19|25.03|32.03|39.69|38.5|47.88|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|23.6|
2025-08-23 06:40:44|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|100.36|
2025-08-23 06:40:48|usa_0331|BBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:40:49|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.16|337.92|140.16|64.96|34.24|14.08|101.44|37.12|11.2|8.64|7.04|3.86|8.9|20.82|27.1|33.93|32.5|31|39.58|41.4|43.64|42.12|40.53|58.3|47.7|59.64|77|85.41|84.38|90.48|101.76|66.68|96.53|69.46|51.33|56.15|68.1|91.2|107.06|97.97|83.08|103.16|81.43|87.11|99.64|92.22|102.43|151.86|169.88|197.8|203.23|213.51|185.25|181.61|170.42|181.35|207.3|206.26|228.2|229.725|262.79|270.49|295.74|329.34|379.51|362.26|354.74|384.86|433.94|441.93|447.2|417.02|410.72|430.15|350.31|453.16|508.09|576.62|577.71|594.27|694.69|763.46|713.44|674.84|822.57|798.94|804.58|761.38|640.18|567.69|652.15|683.05|780.24|707.1|794.43|815.31|763.6|882.69|927.22|803|882.88|
2025-08-23 06:40:53|usa_0333|L|price|0||||||||||||||||||||||||||||7.9608|7.9792|8.165|6.4958|7.35|7.7992|7.5358|8.4408|8.2817|8.1492|8.4917|9.5492|9.1883|8.4325|7.2725|7.0708|7.2058|7.4792|7.1667|7.365|7.24|8.2292|10.0833|12.1875|13.0633|12.5833|13.1467|12.8967|15.7083|14.8133|16.6883|18.8333|17.6883|17.375|14.5217|14.0633|16.375|12.4383|13.1883|11.6983|10.115|8.3333|10|13.8967|17.26|19.8033|21.4767|15.4267|18.46|19.5267|17.9|14.2967|14.82|13.28|15.7633|13.4567|16.4833|19.6867|19.9867|19.5|23.4333|24.5133|25.8333|30.8033|31.6167|33.7333|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|91.66|
2025-08-23 06:40:59|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|
2025-08-23 06:41:04|usa_0335|RF|price|0|2.5542|3.0601|3.3068|3.3809|3.3562|3.3068|3.9115|3.9978|4.7382|5.4292|5.4785|5.9844|7.1813|8.6496|8.1437|7.9586|8.045|8.0944|6.8111|5.059|5.75|6.0214|5.7993|5.6636|6.2065|6.2065|6.8975|6.3916|5.7508|6.4409|5.4748|6.5329|8.6493|8.9253|10.4435|10.9956|10.5815|11.6397|11.5017|13.3419|15.5364|13.664|14.0688|13.1073|12.6518|14.1194|14.1447|12.5506|14.7773|15.0304|16.4474|17.4089|17.7632|18.9271|19.5344|20.9261|22.4696|25.6073|29.7571|34.1599|33.9575|33.249|29.3522|32.6417|28.0365|31.1235|24.2915|20.3441|18.4717|16.0931|18.3705|22.1154|23.0263|25.9109|23.3684|24.2429|27.8138|28.4616|26.4535|27.0122|26.2348|27.3522|27.7328|30.1215|29.5709|29.8641|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|23.52|
2025-08-23 06:41:10|usa_0338|COG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:11|usa_0339|AME|price|0||||||||||||||||||||||||||||1.8696|1.9081|1.9437|1.277|1.4074|1.7778|1.8519|1.9081|2.0193|2.4815|2.3141|2.2222|2.4074|2.5926|2|2.0193|1.8889|1.8341|2.1852|2.6296|2.5007|2.6859|2.6667|2.5378|2.7778|2.6119|3.1852|2.797|3.2963|3.1304|3.4815|3.4815|4|4.4356|4.3422|2.5556|3.3052|2.7037|3.4074|2.9348|2.8237|2.8519|2.5926|3.1393|3.843|4.0889|4.5259|3.8933|4.7244|5.5126|5.5185|4.3141|5.7022|4.8904|5.4296|6.3496|7.1496|7.597|9.1556|8.9837|10.5689|11.9259|12.4|12.7319|12.6044|13.3215|14.0385|12.9037|14.1511|15.3511|17.6356|19.2089|20.8178|19.5156|20.9867|18.12|13.4267|13.8978|15.3689|15.5156|16.9956|18.4267|17.8444|21.2311|26.1667|29.2467|29.9333|21.98|28.0667|32.34|33.2733|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|180.96|
2025-08-23 06:41:17|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|58.32|
2025-08-23 06:41:22|usa_0342|FLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:23|usa_0343|NLSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:24|usa_0344|TXT|price|0||||||||||||||||||||||||||||4.1425|4.4075|4.675|4.0825|5.5075|6.34|6.5675|7.2075|8.2225|7.605|7.8775|7.645|9.565|10.1725|12.1525|12.6525|12.7525|13.5|13.095|12.72|12.595|14.1575|14.5325|17.0625|16.875|20|19.97|21.25|23.5625|26.25|33.19|32.5|31.25|38.5|35.845|30.315|37.97|38.69|41.155|38.69|38.345|30.44|27.155|23.095|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.675|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|80.29|
2025-08-23 06:41:30|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|
2025-08-23 06:41:35|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.38|20.38|19.63|21.25|20|19.63|21|22.38|26.13|28|27.75|29|28.5|29.75|29.31|26.88|25.63|22.69|26.25|23.13|20.81|20.63|22.06|21.25|19.19|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|17.17|16.18|
2025-08-23 06:41:40|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0396|0.038|0.0419|0.0461|0.0772|0.1857|0.25|0.2589|0.2151|0.3471|0.3371|0.3572|0.5478|0.2901|0.0922|0.0992|0.086|0.1189|0.1591|0.1473|0.1854|0.171|0.1285|0.1206|0.191|0.1827|0.2255|0.2796|0.3747|0.487|0.369|0.5812|0.5108|0.5482|0.7627|0.8845|0.6148|0.5138|0.286|0.219|0.1988|0.287|0.3232|0.299|0.3847|0.3927|0.2298|0.3005|0.598|0.5|0.3458|0.37|0.3693|0.325|0.3385|0.2994|0.3065|0.3443|0.3609|0.3797|0.3925|0.4617|0.4375|0.4885|0.4801|0.5549|0.4988|0.7093|0.7322|0.8882|1.4275|1.779|2.7295|2.6075|4.0628|5.1703|6.145|5.6225|6.1215|5.2707|3.5938|4.525|4.218|5.0255|5.9108|7.307|10.6148|12.534|12.9898|15.0095|19.499|25.567|24.486|18.547|18.163|13.497|19.537|27.749|46.729|40.78|61.527|86.402|117.02|132.76|120.07|108.92|177.87|
2025-08-23 06:41:44|usa_0348|LH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6846|2.8457|2.1219|2.0145|1.7998|1.6108|0.8333|0.6185|0.7517|0.5777|0.5648|0.3758|0.4167|0.4961|0.3501|0.2964|0.3758|0.6185|0.5906|0.7925|0.9128|16.5565|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1753|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.1052|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2052|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4883|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2511|132.4174|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5336|144.3242|145.3293|108.5782|142.7005|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3322|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|232.74|262.51|
2025-09-05 11:09:08|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|239.78|
2025-09-05 11:09:13|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.4|
2025-09-05 11:09:17|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|507.97|
2025-09-05 11:09:22|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|178.76|
2025-09-05 11:09:26|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|506.91|
2025-09-05 11:09:30|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|81.83|
2025-09-05 11:09:35|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|282.27|
2025-09-05 11:09:40|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|303.82|
2025-09-05 11:09:44|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|159.19|
2025-09-05 11:09:49|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|24.54|
2025-09-05 11:09:54|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|157.69|
2025-09-05 11:09:58|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|44.18|
2025-09-05 11:10:03|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|118.81|
2025-09-05 11:10:08|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|29.58|
2025-09-05 11:10:13|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|84.05|
2025-09-05 11:10:19|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|50.62|
2025-09-05 11:10:23|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|68.25|
2025-09-05 11:10:28|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.06|
2025-09-05 11:10:30|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|97.08|
2025-09-05 11:10:35|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51||
2025-09-05 11:10:40|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|24.61|
2025-09-05 11:10:49|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|112.77|
2025-09-05 11:10:54|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|33.95|
2025-09-05 11:10:59|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|232.3|
2025-09-05 11:11:03|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|232.66|
2025-09-05 11:11:06|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|247.18|
2025-09-05 11:11:14|usa_0026|PEP|price|0.4910007199424||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92||
2025-09-05 11:11:21|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|235.68|
2025-09-05 11:11:25|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-09-05 11:11:31|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08||
2025-09-05 11:11:37|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|350.99|
2025-09-05 11:11:40|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98||
2025-09-05 11:11:46|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|161.15|
2025-09-05 11:11:51|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|280.1|
2025-09-05 11:11:58|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|73.69|
2025-09-05 11:12:05|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|310.38|
2025-09-05 11:12:13|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|159.71|
2025-09-05 11:12:20|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|36.01|
2025-09-05 11:12:26|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|230.75|
2025-09-05 11:12:31|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24||
2025-09-05 11:12:36|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.52|
2025-09-05 11:12:41|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:12:42|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.4|
2025-09-05 11:12:44|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|46.69|
2025-09-05 11:12:51|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.59|
2025-09-05 11:12:56|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|139.94|
2025-09-05 11:13:01|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|223.06|
2025-09-05 11:13:07|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|213|
2025-09-05 11:13:09|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|316.99|
2025-09-05 11:13:15|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:13:17|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|595.64|
2025-09-05 11:13:20|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:13:21|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59||
2025-09-05 11:13:25|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|95.77|
2025-09-05 11:13:30|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|215.16|
2025-09-05 11:13:35|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|81.73|
2025-09-05 11:13:41|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57||
2025-09-05 11:13:46|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|49.17|
2025-09-05 11:13:50|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|93.03|
2025-09-05 11:13:54|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|87.01|
2025-09-05 11:13:58|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|330.65|
2025-09-05 11:14:04|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:14:05|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|742.91|
2025-09-05 11:14:10|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|132.81|
2025-09-05 11:14:15|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-09-05 11:14:20|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|84.48|
2025-09-05 11:14:24|usa_0067|COST|price|1.8744394618834|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-09-05 11:14:30|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|60.81|
2025-09-05 11:14:32|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|83.67|
2025-09-05 11:14:36|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|60.9|
2025-09-05 11:14:40|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|187.29|
2025-09-05 11:14:44|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.68|
2025-09-05 11:14:50|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|46.61|
2025-09-05 11:14:55|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-09-05 11:14:59|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|181.52|
2025-09-05 11:15:03|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8||
2025-09-05 11:15:08|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|23.91|
2025-09-05 11:15:10|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|58.15|
2025-09-05 11:15:12|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|26.71|
2025-09-05 11:15:15|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46||
2025-09-05 11:15:21|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|456.85|
2025-09-05 11:15:25|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|120.87|
2025-09-05 11:15:30|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|489.49|
2025-09-05 11:15:35|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5||
2025-09-05 11:15:39|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|121.6|
2025-09-05 11:15:44|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|199.03|
2025-09-05 11:15:49|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|691.45|
2025-09-05 11:15:52|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-09-05 11:15:57|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|420.22|
2025-09-05 11:16:03|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|207.36|
2025-09-05 11:16:07|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|81.75|
2025-09-05 11:16:10|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53||
2025-09-05 11:16:15|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1108.76|
2025-09-05 11:16:18|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|105.56|
2025-09-05 11:16:23|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|226.32|
2025-09-05 11:16:27|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|70.87|
2025-09-05 11:16:32|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:34|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|131.58|
2025-09-05 11:16:36|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:37|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|301.19|
2025-09-05 11:16:42|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28||
2025-09-05 11:16:47|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|322.44|
2025-09-05 11:16:52|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|58.79|
2025-09-05 11:16:56|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:58|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|129.17|
2025-09-05 11:17:04|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|195.09|
2025-09-05 11:17:08|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|133.1|
2025-09-05 11:17:14|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|91.87|
2025-09-05 11:17:19|usa_0116|KR|price|1.4914728682171|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-09-05 11:17:25|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|22.47|
2025-09-05 11:17:30|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|71.45|
2025-09-05 11:17:35|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|23.58|
2025-09-05 11:17:40|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-05 11:17:45|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|54.3|
2025-09-05 11:17:48|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|57.58|
2025-09-05 11:17:54|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|108.84|
2025-09-05 11:17:58|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|60.55|
2025-09-05 11:18:03|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|567.22|
2025-09-05 11:18:08|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|304.03|
2025-09-05 11:18:12|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:18:13|usa_0131|YUM|price|0.34102141680395||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15||
2025-09-05 11:18:18|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.43|
2025-09-05 11:18:23|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33||
2025-09-05 11:18:28|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|12.86|
2025-09-05 11:18:33|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:18:34|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|97.63|
2025-09-05 11:18:39|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|32.66|
2025-09-05 11:18:44|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|107.09|
2025-09-05 11:18:49|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|579.76|
2025-09-05 11:18:54|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|114.06|
2025-09-05 11:18:59|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|279.76|
2025-09-05 11:19:04|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|348.22|
2025-09-05 11:19:10|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|289.97|
2025-09-05 11:19:14|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59||
2025-09-05 11:19:17|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|109.64|
2025-09-05 11:19:22|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|265.67|
2025-09-05 11:19:27|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|155.39|
2025-09-05 11:19:31|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|61.94|
2025-09-05 11:19:36|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|394.34|
2025-09-05 11:19:41|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|206.11|
2025-09-05 11:19:45|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|208.33|
2025-09-05 11:19:48|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|274.94|
2025-09-05 11:19:54|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|149.34|
2025-09-05 11:19:58|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:19:59|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37||
2025-09-05 11:20:05|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|191.26|
2025-09-05 11:20:09|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01||
2025-09-05 11:20:15|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|396.93|
2025-09-05 11:20:19|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.12|
2025-09-05 11:20:23|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|108.55|
2025-09-05 11:20:28|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|69.72|
2025-09-05 11:20:33|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|267.43|
2025-09-05 11:20:36|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:20:37|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|43.34|
2025-09-05 11:20:42|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|77.06|60.295|64.52|40.83|62.82|83.24|
2025-09-05 11:20:44|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|95.46|
2025-09-05 11:20:47|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:20:48|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|10.13|9.69|9.63|12.75|14.375|15.75|18.5|17.1|18.24|20.25|22.15|26.2|23.5|23.55|23|28.4|33.69|36.2|34.9|37.1|38.99|36.68|34.36|32.3|35.02|33.5|34.94|35.48|35.59|33.46|33.65|31.51|30.23|26|25.19|23.65|32|30.86|22.92|20.78|21.94|20.68|18.33|19.48|18.96|22.11|20.83|22.39|18.47|22.19|22.92|22|22.88|23.86|25.54|27.76|25.11|27.27|25.88|23.22|23.49|26.66|27.7|28.48|27.54|29.11|26.89|26.92|27.71|36.85|36.05|35.15|38.75|36.6|37.95|40.6|40.7|26.97|27.24|31.39|29.29|32.88|14.86|11.02|10.11|17.12|22.32|27.41|26.98|28.43|28.97|24.77|27.3|29.9|25.06|20.73|20.05|24.83|22.92|22.8|26.93|28.43|26.09|25.04|26.5|
2025-09-05 11:20:52|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.72|23.29|
2025-09-05 11:20:56|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|293.42|292.22|
2025-09-05 11:21:01|usa_0173|INTU|price|1||||||||||||||||||||||||||||||||||||||||||||3.88|3|3|5.88|5.5|5.6467|7.1883|12|10.2717|8.6667|5.8333|4.5|4.875|3.6883|4.1983|5.4383|6.23|8.865|8.2917|8.4167|15.1667|14.355|13.635|14.565|30.155|17.97|17|30.72|19.75|16.02|17.19|20.11|19.625|19.59|21.99|25.96|22.05|19.41|21.565|25.05|25.185|21.255|18.72|22.68|19.5|20.15|24|22.965|26.165|27.085|30.87|35.3|31.45|28.45|28.64|32.17|30.69|26.97|27.33|25.06|22.65|23.13|29.7|29.07|29.61|36.19|39.75|47.98|46.93|55.56|46.7|53.67|56.44|57.97|58.02|59.43|62.38|59.64|63.92|71.41|73.25|75.75|81.97|88.01|86.82|100.33|105.77|97.43|95.51|100.89|110.99|108.74|118.58|125.21|137.21|151.02|167.9|184.79|204.24|211|215.82|251.06|277.31|257.5|280.38|269.81|306.37|314.68|361.23|412.16|529.97|625.99|555.23|418.75|456.17|427.5|422.67|443.95|511.7|494.95|631.33|625.62|647.35|610.3|601.51|627.47|785.13||
2025-09-05 11:21:05|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|356.76|373.49|
2025-09-05 11:21:10|usa_0175|HUM|price|0||||||||||||||||||||||||||||25.6667|25.92|32.6667|29.6667|28.0867|32.6667|31.92|30.25|26.87|25|21.12|21.62|20.5|7.88|11.25|12.88|17.75|18.5|16.13|23.63|22.63|25.63|17.75|20.13|27.38|25.13|17.88|20.25|19|22|23.13|23.81|20.75|24.81|31.19|16.38|17.81|17.25|12.94|6.88|8.19|7.31|4.88|10.75|15.25|10.48|9.85|12.06|11.79|13.53|15.63|12.4|10|9.6|15.1|18.05|22.85|19.02|16.9|19.98|29.69|31.94|39.74|47.88|54.33|52.65|53.7|66.09|55.31|58.02|60.91|69.88|75.31|44.86|39.77|41.2|37.28|26.08|32.26|37.3|43.89|46.77|45.67|50.24|54.74|69.94|80.54|72.73|87.61|92.48|77.44|70.15|68.63|69.11|84.38|93.33|103.22|112.72|127.72|130.29|143.63|178.02|191.28|179|178.51|182.95|179.88|176.89|204.03|206.14|240.62|243.63|248.07|268.83|297.63|338.52|286.48|266|265.3|255.67|366.52|314.02|387.75|413.89|410.27|419.25|442.72|389.15|463.86|435.17|468.07|485.19|512.19|485.46|447.13|486.52|457.81|346.72|373.65|316.74|253.71|264.6|244.48|312|
2025-09-05 11:21:14|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|67.49|65.59|
2025-09-05 11:21:19|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|180.06||
2025-09-05 11:21:23|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|103.76|108.64|
2025-09-05 11:21:28|usa_0179|TWTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:29|usa_0180|DFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:30|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|178.43|174.52|
2025-09-05 11:21:33|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|31.81|35.58|
2025-09-05 11:21:38|usa_0185|SRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.905|13.03|12.69|9.595|11.315|10.405|8.69|8.375|8.5|10.405|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|75.77|82.12|
2025-09-05 11:21:43|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|1257.48|
2025-09-05 11:21:46|usa_0187|MYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:47|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|97.68|
2025-09-05 11:21:51|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.75|14.97|
2025-09-05 11:21:55|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.29|23.44|
2025-09-05 11:21:59|usa_0191|ABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:00|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|228.82|224.95|
2025-09-05 11:22:05|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|302.52|328.79|383.1|411.59|
2025-09-05 11:22:09|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|343.36|365.78|
2025-09-05 11:22:13|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:14|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|189.71|
2025-09-05 11:22:17|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|327.5|400.93|
2025-09-05 11:22:21|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.94|15.23|
2025-09-05 11:22:26|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|107.29|
2025-09-05 11:22:30|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.22|40.9|43.92|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|506.43|511.9|
2025-09-05 11:22:33|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.11|178.98|
2025-09-05 11:22:36|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|46.83|48.31|
2025-09-05 11:22:41|usa_0205|DG|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|23.35|28.19|29.5|28.1|28.75|31|31.74|39.92|42.7|46.88|51.29|48.62|45.06|51.9|54.23|58.57|57.59|55.43|56.04|62.45|69.5|75.28|78.89|67.03|73.69|83.49|96.71|68.69|71.75|69.07|73.57|80.84|103.17|99.87|98.59|112.45|113.59|124.3|139.15|161.63|155.14|175.3|191.65|210.73|206.57|216.73|230.15|213.79|212.01|255.36|241.39|260.44|230.61|221.46|167.09|119.32|132.22|141.15|120.4|79.8|71.94|93.33|109.83||
2025-09-05 11:22:45|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.43|13.36|
2025-09-05 11:22:49|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2614|17.8919|17.4715|10.3516|12.6811|12.0943|10.4041|10.6756|5.2546|4.7116|4.1599|3.6695|2.8988|2.7937|4.3788|4.9306|7.444|9.5896|9.5021|10.0713|11.0434|11.166|11.744|10.0275|10.1589|13.2679|14.9931|19.2669|24.0661|20.4491|22.6999|24.0048|21.8591|26.4481|28.1997|28.042|29.0579|29.671|33.752|37.0624|36.896|31.7465|36.2567|39.6284|39.3307|37.2814|43.2804|29.3995|19.8011|26.1504|33.717|38.306|41.5814|41.1172|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5165|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7925|63.9485|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.15|67.72|
2025-09-05 11:22:52|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.98|33.44|31.49|32.38|32.37|29.28|32.46|36.95|42.97|46.29|50.47|39.65|47.72|43.12|47.29|51.87|53.1|54.16|63|63.21|72.71|81|87|91.2|81.68|100.67|112.88|123.9|132.68|111.77|138.11|162.48|161.83|157.04|186.62|192.77|247.03|191.23|173.92|151.24|143.83|161.38|169.1|181.48|196.9|170.99|170.9|196.48|165.52|163.03|155.95|153.2|
2025-09-05 11:22:55|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|105.04|
2025-09-05 11:22:59|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|289.72|279.88|
2025-09-05 11:23:04|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|12.63||
2025-09-05 11:23:08|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|67.58|54.16|
2025-09-05 11:23:09|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|106.05|
2025-09-05 11:23:13|usa_0214|AZO|price|1.7394259818731|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53||
2025-09-05 11:23:19|usa_0215|RAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:21|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|95.06|98.21|
2025-09-05 11:23:27|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|36.5|
2025-09-05 11:23:33|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|42.63|55.11|
2025-09-05 11:23:36|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|75.74|82.51|
2025-09-05 11:23:41|usa_0220|CERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:43|usa_0221|STI|price|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96||
2025-09-05 11:23:45|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|136.54||
2025-09-05 11:23:50|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.5|192.72|
2025-09-05 11:23:54|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|96.5|111.52|
2025-09-05 11:23:59|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.125|24.125|24.5|25.8125|22|20.75|23.0625|21.1875|19.9375|21.5|22.8125|24.5625|25.8125|24.6|25.76|24.5|26|27.5|31|28.9|27.36|28.25|28.17|30.81|32.88|37.17|34.63|37.02|40.39|37.8|43.43|44.9|49.17|54.27|50.55|55.11|58.61|58.79|53.22|59.81|57.56|54.42|50.38|45.3|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|105.12|112.61|
2025-09-05 11:24:04|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|67.47|75.29|
2025-09-05 11:24:07|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|63.99|90.49|
2025-09-05 11:24:13|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|84.18|81.73|
2025-09-05 11:24:19|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|23.85|25.74|
2025-09-05 11:24:24|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|51.6|54.67|
2025-09-05 11:24:30|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89||
2025-09-05 11:24:34|usa_0232|CTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:35|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|41.41|
2025-09-05 11:24:38|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.94|78.54|
2025-09-05 11:24:43|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|224.63||
2025-09-05 11:24:48|usa_0237|VNO|price|0||||||||||||||||||||||||||||38.0616|39.0205|37.6957|38.7936|39.1596|42.0874|9.4239|10.1998|9.8814|11.5722|11.2538|12.3517|15.1881|12.7177|13.1313|15.0051|12.2602|12.8092|13.3582|12.5347|13.1313|13.1313|12.7653|13.7242|13.7242|13.9071|14.9612|14.8221|19.2138|24.429|26.3979|31.0861|34.358|31.8839|29.0952|24.2497|24.5205|25.2524|25.8453|23.7885|23.7885|24.5205|25.4354|27.1775|28.0412|26.2259|28.5755|29.0586|30.4493|32.3158|33.8163|28.8756|27.2287|26.204|31.9132|35.1631|40.0745|44.2686|41.8019|45.8789|55.7237|50.7025|58.8492|63.4019|61.0963|70.2677|71.4022|79.7831|88.9325|87.3515|80.3979|80.0393|64.3754|63.1018|64.412|66.5713|44.1735|24.3302|32.9599|47.1452|51.1929|55.409|53.3961|62.6041|60.9938|64.046|68.2035|54.6185|56.258|61.6306|61.4696|59.3249|58.6149|61.2207|60.6425|61.5281|64.9903|72.1415|78.1215|73.1662|86.1584|90.513|76.7179|73.0731|80.7829|76.3138|80.9122|81.7931|84.3468|81.0657|75.8855|76.88|78.18|67.3|73.92|73|62.03|67.44|64.1|63.67|66.5|36.21|38.21|33.71|37.34|45.39|46.67|42.01|41.86|45.32|28.59|23.16|20.81|15.37|18.14|22.68|28.25|28.77|26.29|39.4|42.04|36.99|38.24|39.89|
2025-09-05 11:24:54|usa_0238|FISV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:56|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|338.53|
2025-09-05 11:24:59|usa_0240|NBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:00|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|63.45|
2025-09-05 11:25:04|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|30.75|35.07|38.71|37.4|28.9|24.59|24.15|28.12|32.6|32.6|33.44|38.58|38.75|35.5|34.82|38.14|39.98|40.06|40.01|35.47|36.57|40.32|43.8|53.1|45.07|42.38|37.95|38.28|19.76|16.33|18.2|19.41|25.4|23.59|23.43|27.27|27.52|27.13|32.36|31.28|25.05|25.87|33.15|33.42|32.26|35.17|39.02|43.77|46.7|52.3|52.33|54.2|56.53|63.59|67.07|63.94|65.85|59.16|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|80.17|68.71|
2025-09-05 11:25:08|usa_0244|HCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:09|usa_0245|FCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.565|14.065|15.815|15.94|15.625|14.94|15.19|15.565|14.405|7.875|9.97|7.595|5.97|5.22|5.44|8.97|7.78|10.565|6.03|4.625|4.405|4.28|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.575|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|43.35|46.07|
2025-09-05 11:25:14|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|80.8|87.46|
2025-09-05 11:25:18|usa_0247|MRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:19|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29|161.94||
2025-09-05 11:25:25|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|56.75|
2025-09-05 11:25:30|usa_0251|SWKS|price|0.0094117647058824||||||||||||||||||||||||||||0.96|1|0.96|0.8333|1.2933|1|1.0433|0.8333|0.7933|1.21|0.9167|1.0433|0.96|1|1.0833|1.75|1.0433|1.02|1.9167|2.21|3.75|4.3767|5.3333|5.1667|2.8967|3.75|2.5433|2.3333|2.0433|2.1867|4.1667|5.2933|5.0833|5.8733|4.46|5.54|9.185|17.625|25.5|27.625|47.5|52|34.06|39.88|15.75|24.57|38.12|23.28|15.25|12.25|2.9|7.1|6.23|5.35|8.5|8.58|11.67|8.55|8.38|8.89|6.35|5.22|7.33|5.36|6.78|7.14|4.39|6.63|5.75|6.89|7.92|9.22|7.28|8.69|9.46|7.13|8.06|8.84|12.08|10.43|15.6|16.83|17.53|22.92|32.4|31.46|25.31|19.81|27.65|27.14|28.93|23.39|22.025|22.07|24.035|25.8|37.52|41.05|50.76|58.24|98.29|92.25|95.67|77.24|77.9|66.82|66.02|76.94|97.98|99.74|104.87|113.86|100.26|86.76|94.58|86.76|82.48|88.18|85.28|91.06|89.38|103.88|145.58|141.29|183.48|181.33|184.51|167.13|133.28|113.3|108.88|86.01|117.98|105.9|114.37|86.74|108.32|106.59|113.62|87.58|64.63|64.28|68.54||
2025-09-05 11:25:36|usa_0252|WFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:37|usa_0253|MCO|price|0|||||||4.026|4.2787|4.6943|5.167|4.6291|5.4604|6.8541|7.7261|6.6177|6.8622|8.3292|8.2477|8.8345|7.1393|6.1124|6.4221|6.797|6.9926|6.5851|7.449|7.1393|5.9983|5.8842|6.0309|5.4767|5.493|6.1287|6.1776|6.145|7.4979|7.3186|7.3838|7.4653|7.5305|7.6935|7.6772|8.1499|8.0358|7.6609|7.2371|7.4979|7.1719|6.8622|6.8459|7.5468|8.4433|7.9054|8.1499|7.775|8.1968|8.7576|9.0596|9.793|10.6774|11.7991|12.4246|10.1656|11.8834|13.413|13.3424|11.2481|11.1069|10.7774|10.7774|12.9659|12.844|13.78|16.75|18.25|19.93|20.55|24.875|24.25|20.645|23.115|26.355|27.485|30.275|35.4|32.438|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|501.59|499.76|
2025-09-05 11:25:43|usa_0254|LNG|price|0||||||||||||||||||||||||||||||||||||||||||||24|24|12|6|10|11|10.5|14|15|10.5|2.12|6|7.94|9.38|7.82|6.26|4.12|5.5|4.68|1.76|2|2|2.76|2.76|1.44|1.44|1.44|1.4|1.205|1.25|1|0.575|0.5|0.615|0.65|0.475|0.64|0.74|2.255|3|5.85|8.67|9.785|9.88|31.85|32.255|31.1|41.36|37.22|40.57|39|29.71|28.87|31.15|38.79|39.17|32.64|19.8|4.37|2.25|2.85|4.26|2.94|2.93|2.42|3.09|2.82|2.52|5.52|9.31|9.16|5.15|8.69|14.98|14.74|15.53|18.78|28|27.76|34.14|43.12|55.35|71.7|80.03|70.4|77.4|69.26|48.3|37.25|33.83|37.55|43.6|41.43|47.27|48.71|45.04|53.84|53.45|65.19|69.49|59.19|68.36|68.45|63.06|61.07|33.5|48.32|46.27|60.03|72.01|86.74|97.67|101.42|138.65|133.03|165.91|149.96|157.6|152.36|165.96|170.71|161.28|174.83|179.84|214.87|231.4|243.52|236.97|
2025-09-05 11:25:48|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|98.75|112.75|
2025-09-05 11:25:52|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|454.52|
2025-09-05 11:25:56|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|83.69|79.2|
2025-09-05 11:25:58|usa_0258|HES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:59|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|159.7|168.03|
2025-09-05 11:26:04|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|126.87|134.7|
2025-09-05 11:26:08|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|698.47|756.96|
2025-09-05 11:26:13|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|100.35|97.8|
2025-09-05 11:26:19|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:20|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|13.13|13.75|13.63|14.38|14|14.13|14.38|20.25|23.3125|23.4375|22.5|21.4|19.65|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|15.77|21.96|
2025-09-05 11:26:23|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|68.1|72.24|
2025-09-05 11:26:29|usa_0267|DLTR|price|0.85725249424405||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55||
2025-09-05 11:26:33|usa_0268|ROP|price|0.16216216216216||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|550.4||
2025-09-05 11:26:38|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|25.69|25.55|
2025-09-05 11:26:44|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|126.79|129.49|
2025-09-05 11:26:49|usa_0271|K|price|0||||||||||||||||||||||||||||15.1587|14.34|15.3933|14.7506|17.7978|21.903|23.0759|25.4217|30.6693|27.038|31.1385|33.4843|31.4341|28.3845|25.7478|23.2237|26.6251|23.8711|25.5132|26.9207|27.2726|27.3899|33.489|33.9582|36.243|35.5393|34.3663|32.3161|30.7913|31.5514|40.1746|39.5318|46.5693|40.4702|35.422|30.9086|32.0252|31.7249|30.9649|35.1311|28.91|24.162|27.9153|22.6982|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0292|41.9058|40.6015|41.6994|43.2852|40.5546|41.3241|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9192|50.135|47.198|47.3951|47.9299|50.6511|51.9084|49.9098|47.4514|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8829|58.8333|62.4459|67.8131|71.8292|76.6147|72.6924|69.1643|68.1322|65.1764|58.5237|63.7877|61.0008|65.5611|65.7019|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3628|59.9781|60.4472|60.5129|66.9405|65.3641|66.8466|62.8306|63.2435|55.84|55.91|57.29|57.68|80.71|80.97|82.49|79.53|79.48|
2025-09-05 11:26:54|usa_0272|SYMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:55|usa_0274|MAR|price|0.16417910447761||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.595|16.5|16.25|13.44|16.815|20.94|17.53|16.845|15.75|16|19.875|20.25|20.59|22.94|23.875|15.665|22.475|21.97|16.75|15.465|15.905|17.955|20.55|21.6|21.275|23.58|24.4|27.245|33.43|31.375|34.235|29.81|34.3|36.535|35.18|41.77|48.96|45.21|41.55|41.11|34.36|34.3|25.91|20.87|16.36|23.56|21.54|25.06|31.52|36.76|33.91|37.05|35.58|35.3|32.5|31.5|37.85|39.09|36.42|36.48|42.23|43.06|41.57|45.08|56.02|57.93|64.71|75.75|80.32|80.05|72.61|76.78|71.18|70.09|71.7|68.7|94.18|94.42|104.19|119.48|135.98|136.68|127.84|116.89|125.09|136.42|139.06|126.55|74.81|90.94|83.825|92.88|148.11|148.52|145.98|160.02|175.75|177.52|158.82|160.11|166.04|169.34|201.81|188.56|252.31|236.13|227.3|260.02|238.2|238.58|263.83||
2025-09-05 11:26:59|usa_0275|ENDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:00|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|193.99|202.36|
2025-09-05 11:27:04|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|41.13|46.26|
2025-09-05 11:27:09|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35||
2025-09-05 11:27:13|usa_0281|KSS|price|1||||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.25|5.2813|5.4375|5.5938|6.485|5.6725|7.0475|8.595|7.845|9|9.72|12.22|15.75|16.7825|17.345|20.655|24.5|23.905|33.875|33.22|38.03|37.44|35.065|48.13|56.75|54.19|71|61.06|57.28|55.61|66.29|73.7|66|58.45|52.37|56.8|59.35|56.07|44.3|41.79|45.76|50.76|47.01|47.6|56.35|48.13|44.39|55.84|56.63|70.6|70.91|74.04|60.8|54.97|45.53|48.85|41.91|35.13|36.71|45.35|48.55|57.22|50.37|54.99|47.69|51.22|50.78|52.71|54.71|53.01|45.99|50.13|49.72|53.28|46.29|47.06|52.98|56.8|50.63|54.79|53.54|54.22|59.72|71.65|61.32|46.12|49.75|44.3|41.59|43.75|39.83|39.03|41.35|41.76|64.77|62.12|73.87|75.73|68.69|71.1|53.86|51.26|42.75|18.46|19.04|21.29|44.06|58.66|50.8|48.53|59.71|57.88|29.14|29.95|32.37|22.03|28.45|22.55|25.76|23.94|21.66|18.48|13.21|6.7|10.84||
2025-09-05 11:27:18|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91|139.455||
2025-09-05 11:27:23|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89|19.13||
2025-09-05 11:27:28|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|266.86|249.01|
2025-09-05 11:27:32|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|63.62|63.42|
2025-09-05 11:27:36|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.8|31.29|
2025-09-05 11:27:40|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|332.17|341.86|
2025-09-05 11:27:45|usa_0290|MOS|price|0.68173913043478||||||||||||||||||||15.0625|14.75|18.6875|21|22.875|20.875|17.3125|16.125|17.375|15.5625|17.75|17.25|21.6875|20.6875|25.625|23.75|27|24.9375|22.5625|21.625|16.0625|17.625|14.9375|18.1875|19.75|18.5|19.5|21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|36.01||
2025-09-05 11:27:51|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.27|3.88|
2025-09-05 11:27:56|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|77.93|81.3|
2025-09-05 11:27:59|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:00|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|234.84|195.17|
2025-09-05 11:28:03|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|101.42|92.03|
2025-09-05 11:28:08|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|129.54|144.94|
2025-09-05 11:28:13|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|34.6|43.22|
2025-09-05 11:28:18|usa_0298|HST|price|0.21341956345998||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|15.72||
2025-09-05 11:28:24|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|259.51|
2025-09-05 11:28:27|usa_0301|FE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|29|30.81|30.75|31.06|32.56|28|31|25.31|22.69|20.63|23.38|26.94|31.56|27.92|32.16|35.95|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.41|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|40.26|43.47|
2025-09-05 11:28:31|usa_0302|HSY|price|0||||||||||||||||||||||||||||7.9675|7.9375|9.4075|9.0325|9.375|10.22|10.1875|9.72|11.095|10.0325|10.5|11.3125|11.75|13.4075|11.7825|12.47|12.25|11.595|10.845|11.25|12.095|12.7825|13.8125|16.095|16.25|18.625|18.345|25.125|21.875|25|27.69|28.25|30.97|35.815|34.5|34.22|31.095|28.03|29.69|24.345|23.72|24.375|24.25|27.065|32.19|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.27|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|165.95|185.3|
2025-09-05 11:28:36|usa_0303|SWK|price|0||||||||||||||||||||||||||||12.925|13.35|12.94|11.555|11.105|13.705|14.84|15.345|16.165|18.065|15.945|16.335|17.34|18.655|16.615|17.27|18.74|19.69|20.125|20.315|17.875|19.69|18.94|21.69|25.75|27.5|29.75|28.13|27|37.88|40|43|47.19|55.75|41.56|29.75|27.75|25.63|32.19|25.19|30.13|26.38|23.75|23.06|31.19|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.58|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|67.75|74.74|
2025-09-05 11:28:41|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2584|22.8183|23.401|26.429|27.5659|30.5196|35.7185|34.0503|28.3714|26.8403|29.2284|33.3647|32.4506|30.611|37.1925|42.1286|44.0483|41.7059|37.9923|38.3923|40.449|33.5361|39.2835|48.4245|43.3627|34.0846|30.7367|28.36|34.5987|38.0152|35.2158|42.3391|39.3521|42.5171|57.2456|62.4331|51.7267|44.8252|47.8761|45.2252|50.3098|47.7961|59.7022|61.4276|47.9103|46.562|38.3123|36.7811|31.1594|33.3076|28.9999|33.4904|38.358|36.8497|41.4773|40.9403|42.8828|42.5857|44.8367|42.9171|30.8966|30.4739|33.0219|32.5077|32.9762|33.2047|37.1125|37.2153|40.0034|43.2141|39.0778|41.5459|41.603|46.0936|46.3449|43.4998|46.0021|43.2484|46.2535|46.185|47.2819|50.0242|49.3957|52.8922|52.4237|49.8071|44.1625|46.0707|52.1952|50.1163|61.4135|66.8702|69.3807|74.2772|70.3973|70.5114|82.7527|84.9519|90.8443|103.0336|114.6109|124.0927|112.92|108.1065|106.457|118.3352|134.9853|134.94|122.32|146.22|155.83|168.57|170.6|160.38|172.78|201.13|178.77|
2025-09-05 11:28:45|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|80.96|
2025-09-05 11:28:49|usa_0308|CXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:50|usa_0310|DVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|135.56|
2025-09-05 11:28:53|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|5.1|
2025-09-05 11:28:56|usa_0313|MNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:57|usa_0314|DTE|price|0||||||||||||||||||||||||||||11.1631|11.529|12.1842|12.6862|13.5966|14.1922|14.1751|16.0981|17.7912|15.8088|16.2597|17.1021|17.5615|19.1101|19.1866|19.2547|17.085|15.3663|14.6261|15.3833|16.064|17.1531|18.8123|20.9054|22.7092|22.4709|21.016|19.3994|22.7942|19.2717|20.1821|22.5985|26.1551|30.052|31.2602|35.4038|36.6375|32.7066|34.6721|30.9539|26.9123|24.8363|26.0019|32.545|33.1321|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.4934|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4878|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|132.46|136.41|
2025-09-05 11:29:03|usa_0315|BF.B|price|1||||||||||||||||||||||||||||||||||||||||||||0.5316|0.5109|0.3157|0.3499|0.347|0.3755|0.384|0.4338|0.4153|0.4494|0.4181|0.4921|0.5006|0.5746|0.5547|0.5596|0.5888|0.6443|0.6898|0.773|0.8228|0.8384|6.6133|7.2|5.9669|5.8197|5.3333|6.4939|7.0613|6.4853|7.2885|6.3403|6.9867|8.3861|7.2299|7.7109|6.6283|8.1643|8.3093|9.0005|9.9648|9.9968|9.9221|9.5787|10.2891|11.84|12.4693|13.5125|15.1296|15.8933|15.6693|15.4005|13.9925|13.6384|14.1739|15.7824|13.2651|14.5109|15.3515|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84|28.85||
2025-09-05 11:29:07|usa_0316|CLX|price|0||||||||||||||||||||||||||||9.6875|9.9375|10.5325|8.47|9.4375|9.875|9.8125|10.1575|10.595|11.625|11.345|10.845|11.625|12.8125|13.0325|13.345|13.5625|12.5325|12.22|13.0325|14.72|15|16.3125|17.845|17.9075|21.5325|22.1575|23.97|25.095|28.095|33.0625|37.125|39.69|42.97|47.815|41.25|58.405|58.595|53.405|38.25|50.38|33|44.81|39.56|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|120.07|124.63|
2025-09-05 11:29:12|usa_0317|RHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:13|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11||
2025-09-05 11:29:18|usa_0319|GPC|price|0||||||||||||||||||||||||||||12.1511|12.1422|12.8933|11.6267|12.56|13.0044|14.4133|15.0089|16.6711|16.4578|16.6733|15.76|18|18.94|18.6067|20.2933|20.5067|23.3333|24.0867|23.42|24|26.5867|25.2533|26.7533|27.3333|30|30.5|29.1667|29.6667|31.0867|33.88|30.81|33.94|38.13|34.56|30.06|33.44|28.81|35|26.56|24.81|23.88|20|19.06|26.19|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.68|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|121.31|141.25|
2025-09-05 11:29:23|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6|114.81||
2025-09-05 11:29:26|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||3.6009|3.2853|2.4882|2.7906|2.7631|2.6663|3.1336|3.5184|3.5184|3.6559|4.3431|3.9033|4.2331|4.6872|5.8549|6.254|5.7174|7.0512|5.2842|4.0825|6.1364|5.2568|6.0473|4.7279|4.453|4.3299|3.8626|3.6427|4.398|4.4057|5.4558|4.431|5.7449|6.9181|6.3508|5.458|5.5437|5.2601|7.0808|7.4602|9.3535|9.3271|9.6251|9.5196|11.9121|10.7048|11.8021|12.4157|13.3326|13.2029|14.3156|12.5718|12.9786|16.585|18.9204|20.1276|21.2909|18.9247|19.5185|14.4124|9.5745|8.928|15.0193|13.3085|14.6103|16.7917|16.4223|23.1425|31.8242|35.048|35.5317|26.6213|28.0331|37.093|28.8467|30.3948|31.4987|34.0144|37.8891|44.5917|49.1788|54.0695|57.3416|46.2761|48.3344|53.1986|49.9969|36.5829|38.0254|33.7769|25.966|30.9446|34.6917|36.7588|37.2602|45.0623|44.9391|44.1827|37.9639|37.6296|30.5576|33.7857|36.9259|32.264|38.1574|21.436|31.0501|34.076|33.988|40.7786|42.6961|38.0078|39.6439|34.2167|29.3525|27.6197|35.4042|43.1975|43.0216|40.37|35.85|34.74|32.24|36.29|31.79|28.65|33.48|43.85|
2025-09-05 11:29:31|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.63|18|15.13|15.88|18.13|17.63|19.25|20.75|21.5|24.88|29.38|29.88|32.13|34.81|35|34.31|31|31|29.75|26.13|35.38|34.94|34|36|42.03|55.38|54.75|48.05|49.55|49.1|49.41|52.17|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.35|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|283.4|264.5|
2025-09-05 11:29:35|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|6.36|
2025-09-05 11:29:38|usa_0324|NI|price|0||||||||||||||||||||||||||||4.5538|4.5865|4.5906|4.3324|5.0661|5.4186|5.6686|6.8655|7.304|6.5335|7.3163|7.7344|7.9025|9.1321|9.956|10.4806|10.2347|12.3988|12.0914|11.2225|12.1939|12.7595|13.9359|14.2966|15.6779|15.268|16.4976|14.6532|16.2435|16.0878|16.9608|17.2682|20.2644|11.4766|11.4766|13.4768|12.4767|11.0667|10.579|9.0706|7.3286|6.9188|7.636|9.9929|12.6038|12.7554|11.202|9.5543|9.4518|9.4067|8.9477|7.0622|8.1976|7.4598|7.7877|8.1894|8.9927|8.7099|8.4517|8.6116|9.337|9.3411|10.1363|9.9396|8.5501|8.2878|8.9518|8.9108|9.8781|10.0174|8.4886|7.8451|7.7426|7.0663|7.345|6.0498|4.4964|4.0168|4.7792|5.6932|6.3039|6.4761|5.9432|7.1319|7.2221|7.8615|8.3001|8.7632|9.7592|9.9806|10.1445|10.4437|10.2019|12.0259|11.7389|12.6612|13.4768|14.563|16.1246|16.7968|17.3871|18.1003|18.6864|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|40.34|39.83|
2025-09-05 11:29:42|usa_0325|ETR|price|0||||||||||||||||||||||||||||6.06|5.88|5.705|5.6|6.605|7.33|7.04|7.97|9.195|8.605|8.995|10.27|10.765|11.67|12.095|13.065|12.285|15.875|12.375|11.625|10.94|10.44|12.065|13.065|14.625|14|14.19|13.5|13.815|12.25|13.75|13.03|14.97|14.875|14.375|15.375|15.565|13.75|15.625|14.47|12.875|10.095|13.595|18.625|21.155|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|28.005|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|83.12|88.18|
2025-09-05 11:29:47|usa_0326|GWW|price|0||||||||||||||||||||||||||||13.485|16.075|16.1975|12.4775|14.67|17.705|20.89|20.68|24.34|26.215|20.825|23.105|27.265|27.17|28.335|24.585|26.45|31.75|31.94|29.625|28.875|31.625|29.375|30.19|33.125|33.565|38.75|35.125|40.125|37|39.125|44.5|48.595|51.405|49.81|42.13|41.63|43.06|53.81|48.06|47.81|54.25|30.81|26.31|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.5|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|1040.24|1028.03|
2025-09-05 11:29:52|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|313.14|360.06|
2025-09-05 11:29:55|usa_0328|ALTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:56|usa_0329|HOG|price|0||||||||||||||||||||||||||||1.1334|1.2431|1.7231|1.1712|1.1638|1.7456|2.1463|3.4987|2.705|3.7631|3.1587|3.4312|4.5488|4.625|5.0775|5.6913|5.3513|5.695|5.72|6.9075|7|6|6.0625|6.095|7.1875|9.72|10.2825|10.75|11.75|8.5|12|14.625|13.625|16.5|19.375|14.815|23.69|28.69|27.19|25.03|32.03|39.69|38.5|47.88|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|23.6|30.19|
2025-09-05 11:30:02|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|100.36|84.18|
2025-09-05 11:30:05|usa_0331|BBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|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|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|8.76|
2025-09-05 11:30:10|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.08|284.16|140.16|40|34.24|14.4|92.8|38.72|11.2|10.88|5.7|2.95|7.85|18.64|28.21|36.23|33.94|30.77|42.74|42.34|43.34|41.65|40.76|64.22|54.86|60.1|75.62|85.63|91.47|88.69|101.07|66.49|89.22|69.46|53.19|56.15|72.74|92|106.15|97.34|81.22|102.35|81.26|91.1|101.02|88.83|101.4|157.45|175.65|206.05|206.2|216.31|184.72|183.65|177.45|184.84|210.09|212.48|226.73|232.85|254|273.4|302.4|330.71|387.73|360.25|357.41|400.37|429.16|446.3|453.22|418.14|429.89|432.89|352.56|453.16|504.29|576.8|583.7|624.57|702.3|760.13|714.18|679.59|802.6|790.13|845.84|741.62|657.02|568.84|655.03|721.04|783.94|726.26|805.39|825.33|756.6|887.63|942.89|815.35|795.47|767.93|
2025-09-05 11:30:15|usa_0333|L|price|0||||||||||||||||||||||||||||7.9608|7.9792|8.165|6.4958|7.35|7.7992|7.5358|8.4408|8.2817|8.1492|8.4917|9.5492|9.1883|8.4325|7.2725|7.0708|7.2058|7.4792|7.1667|7.365|7.24|8.2292|10.0833|12.1875|13.0633|12.5833|13.1467|12.8967|15.7083|14.8133|16.6883|18.8333|17.6883|17.375|14.5217|14.0633|16.375|12.4383|13.1883|11.6983|10.115|8.3333|10|13.8967|17.26|19.8033|21.4767|15.4267|18.46|19.5267|17.9|14.2967|14.82|13.28|15.7633|13.4567|16.4833|19.6867|19.9867|19.5|23.4333|24.5133|25.8333|30.8033|31.6167|33.7333|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|91.66|97.53|
2025-09-05 11:30:20|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|85.44|
2025-09-05 11:30:24|usa_0335|RF|price|0|2.5542|3.0601|3.3068|3.3809|3.3562|3.3068|3.9115|3.9978|4.7382|5.4292|5.4785|5.9844|7.1813|8.6496|8.1437|7.9586|8.045|8.0944|6.8111|5.059|5.75|6.0214|5.7993|5.6636|6.2065|6.2065|6.8975|6.3916|5.7508|6.4409|5.4748|6.5329|8.6493|8.9253|10.4435|10.9956|10.5815|11.6397|11.5017|13.3419|15.5364|13.664|14.0688|13.1073|12.6518|14.1194|14.1447|12.5506|14.7773|15.0304|16.4474|17.4089|17.7632|18.9271|19.5344|20.9261|22.4696|25.6073|29.7571|34.1599|33.9575|33.249|29.3522|32.6417|28.0365|31.1235|24.2915|20.3441|18.4717|16.0931|18.3705|22.1154|23.0263|25.9109|23.3684|24.2429|27.8138|28.4616|26.4535|27.0122|26.2348|27.3522|27.7328|30.1215|29.5709|29.8641|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|23.52|27.36|
2025-09-05 11:30:30|usa_0338|COG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:31|usa_0339|AME|price|0||||||||||||||||||||||||||||1.8696|1.9081|1.9437|1.277|1.4074|1.7778|1.8519|1.9081|2.0193|2.4815|2.3141|2.2222|2.4074|2.5926|2|2.0193|1.8889|1.8341|2.1852|2.6296|2.5007|2.6859|2.6667|2.5378|2.7778|2.6119|3.1852|2.797|3.2963|3.1304|3.4815|3.4815|4|4.4356|4.3422|2.5556|3.3052|2.7037|3.4074|2.9348|2.8237|2.8519|2.5926|3.1393|3.843|4.0889|4.5259|3.8933|4.7244|5.5126|5.5185|4.3141|5.7022|4.8904|5.4296|6.3496|7.1496|7.597|9.1556|8.9837|10.5689|11.9259|12.4|12.7319|12.6044|13.3215|14.0385|12.9037|14.1511|15.3511|17.6356|19.2089|20.8178|19.5156|20.9867|18.12|13.4267|13.8978|15.3689|15.5156|16.9956|18.4267|17.8444|21.2311|26.1667|29.2467|29.9333|21.98|28.0667|32.34|33.2733|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|180.96|187.87|
2025-09-05 11:30:37|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|58.32|51.8|
2025-09-05 11:30:42|usa_0342|FLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:43|usa_0343|NLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:44|usa_0344|TXT|price|0||||||||||||||||||||||||||||4.1425|4.4075|4.675|4.0825|5.5075|6.34|6.5675|7.2075|8.2225|7.605|7.8775|7.645|9.565|10.1725|12.1525|12.6525|12.7525|13.5|13.095|12.72|12.595|14.1575|14.5325|17.0625|16.875|20|19.97|21.25|23.5625|26.25|33.19|32.5|31.25|38.5|35.845|30.315|37.97|38.69|41.155|38.69|38.345|30.44|27.155|23.095|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.675|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|80.29|81.33|
2025-09-05 11:30:48|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|77.19|
2025-09-05 11:30:51|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.38|20.38|19.63|21.25|20|19.63|21|22.38|26.13|28|27.75|29|28.5|29.75|29.31|26.88|25.63|22.69|26.25|23.13|20.81|20.63|22.06|21.25|19.19|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|17.17|16.18|18.5|
2025-09-05 11:30:55|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0396|0.038|0.0419|0.0461|0.0772|0.1857|0.25|0.2589|0.2151|0.3471|0.3371|0.3572|0.5478|0.2901|0.0922|0.0992|0.086|0.1189|0.1591|0.1473|0.1854|0.171|0.1285|0.1206|0.191|0.1827|0.2255|0.2796|0.3747|0.487|0.369|0.5812|0.5108|0.5482|0.7627|0.8845|0.6148|0.5138|0.286|0.219|0.1988|0.287|0.3232|0.299|0.3847|0.3927|0.2298|0.3005|0.598|0.5|0.3458|0.37|0.3693|0.325|0.3385|0.2994|0.3065|0.3443|0.3609|0.3797|0.3925|0.4617|0.4375|0.4885|0.4801|0.5549|0.4988|0.7093|0.7322|0.8882|1.4275|1.779|2.7295|2.6075|4.0628|5.1703|6.145|5.6225|6.1215|5.2707|3.5938|4.525|4.218|5.0255|5.9108|7.307|10.6148|12.534|12.9898|15.0095|19.499|25.567|24.486|18.547|18.163|13.497|19.537|27.749|46.729|40.78|61.527|86.402|117.02|132.76|120.07|108.92|177.87||
2025-09-05 11:30:59|usa_0348|LH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6846|2.8457|2.1219|2.0145|1.7998|1.6108|0.8333|0.6185|0.7517|0.5777|0.5648|0.3758|0.4167|0.4961|0.3501|0.2964|0.3758|0.6185|0.5906|0.7925|0.9128|16.5565|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1753|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.1052|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2052|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4883|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2511|132.4174|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5336|144.3242|145.3293|108.5782|142.7005|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3322|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|232.74|262.51|275.23|
2025-09-05 11:31:03|usa_0349|KEY|price|0||||||||||||||||||||||||||||8.745|8.22|9.535|7.05|8.315|11.085|12.39|15.225|16.57|16.85|12.26|12.695|14.845|17.32|16.285|14.895|14.035|15|15.94|15.25|12.5|14.125|15.69|17.125|18.125|19.315|19.375|22|25.25|24.375|27.94|31.815|35.405|37.81|35.63|28.88|32|30.31|32.13|25.81|22.13|19|17.63|25.31|28|25.8|26.05|24.14|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.89|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|22.38|17.23|16.02|17.42|12.52|9.24|10.76|14.4|15.81|14.21|16.75|17.14|15.99|17.42|19.18|
2025-09-05 11:31:08|usa_0350|MSI|price|0||||||||||||||||||||||||||||31.8675|37.9167|48.7784|36.75|30.555|33.3959|38.7917|34.5625|38.0625|43.8959|44.695|51.1876|60.9584|77.2917|101.9318|117.8335|107.6251|118.1368|104.1368|123.0835|135.3335|127.4701|156.6368|178.2202|133.0001|123.6668|146.4168|120.1668|142.9168|141.1668|177.6368|167.7202|133.4435|141.7501|122.6401|100.0534|142.4735|170.9168|221.0836|205.3335|343.5837|340.667|212.1702|202.5802|141.7501|99.8201|115.9201|109.2001|105.1401|99.4001|100.9401|71.2601|60.5501|57.8201|66.0101|83.6501|98.0001|123.2001|127.7501|126.2801|120.4001|104.7901|127.8201|154.2102|158.1302|160.3702|141.0501|175.0002|143.9201|123.6901|123.9001|129.7101|112.2801|65.1001|51.3801|49.98|31.01|29.61|46.41|60.1301|54.3201|49.14|45.64|59.7101|63.4901|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|170.06|188.05|216.85|232.32|271.7|242.2|209.6|223.97|257.71|286.13|293.28|272.24|313.09|354.98|386.05|449.63|462.23|437.81|420.46|478.62|
2025-09-05 11:31:13|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|16.5|22.98|20.51|21.1|21.05|22.67|24.91|28.6|27.52|32.84|38.7|38.2|38.78|56.68|51.56|63.26|54.65|55.89|53.13|48.38|58.07|71.04|77.8|80.42|99.75|119.13|94.66|107.69|72.94|49.63|58.96|61.84|63.43|63.52|65.34|49.39|56.66|64.31|69.32|67.17|62.88|57.75|68.12|59.5|67.18|72.43|75.16|70.25|79.15|82.27|78.28|75.62|86.04|92.5|80.19|87.86|69.69|68.92|55.09|58.2|59.28|72|78.59|74.32|72.48|67.17|73.99|70.92|64.8|53.5|51.41|55.63|56.98|57.38|32.74|42.52|47.33|64.11|77.66|79.54|77.11|91.73|110.33|90.71|90.21|100.58|97.2|92.41|112.87|102.49|97.76|106.74|97.69|79.1|74.71|83.59|81.13|
2025-09-05 11:31:16|usa_0353|VRSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|30.5|27.91|30.66|27.25|34.44|32.71|34|34.49|39.83|46.89|49.04|46.815|50.23|61.55|59.29|65.07|65.75|60.5|60.2|61.33|64.85|70.48|75.25|71.72|75.97|78.63|80.16|81.39|82.37|80.06|83.91|81.98|96.32|101.76|108.64|120.8|106.01|133|145.07|155.59|149.68|137.77|166.81|184.38|201.93|175.95|175.26|201.74|221.99|214.8|165.13|171.03|172.19|187.69|225.97|239.63|233.47|233.93|268.09|264.25|276.86|294.58|306.27|270.05|
2025-09-05 11:31:19|usa_0354|HSIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|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|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|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|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|67.78|
2025-09-07 16:22:52|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|239.69|
2025-09-07 16:22:56|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|109.23|
2025-09-07 16:23:01|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|495|
2025-09-07 16:23:05|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|178.43|
2025-09-07 16:23:09|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|499.77|
2025-09-07 16:23:13|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|78.96|
2025-09-07 16:23:18|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|279.23|
2025-09-07 16:23:22|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|294.38|
2025-09-07 16:23:27|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|160.02|
2025-09-07 16:23:31|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|24.88|
2025-09-07 16:23:35|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|153.66|
2025-09-07 16:23:39|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|44.38|
2025-09-07 16:23:42|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|239.69|
2025-09-07 16:23:43|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|117.91|
2025-09-07 16:23:46|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|109.23|
2025-09-07 16:23:47|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|29.59|
2025-09-07 16:23:50|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|495|
2025-09-07 16:23:52|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|84.71|
2025-09-07 16:23:54|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|178.43|
2025-09-07 16:23:57|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|49.77|
2025-09-07 16:23:58|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|499.77|
2025-09-07 16:24:02|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|78.96|
2025-09-07 16:24:01|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|67.96|
2025-09-07 16:24:07|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.15|
2025-09-07 16:24:06|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|279.23|
2025-09-07 16:24:08|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|95.4|
2025-09-07 16:24:10|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|294.38|
2025-09-07 16:24:12|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51||
2025-09-07 16:24:14|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|160.02|
2025-09-07 16:24:17|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|24.49|
2025-09-07 16:24:19|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|24.88|
2025-09-07 16:24:21|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|115.05|
2025-09-07 16:24:22|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|153.66|
2025-09-07 16:24:25|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|33.91|
2025-09-07 16:24:26|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|44.38|
2025-09-07 16:24:30|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|235|
2025-09-07 16:24:31|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|117.91|
2025-09-07 16:24:33|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|235.17|
2025-09-07 16:24:35|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|29.59|
2025-09-07 16:24:36|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|248.53|
2025-09-07 16:24:40|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|84.71|
2025-09-07 16:24:41|usa_0026|PEP|price|0.4910007199424||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92||
2025-09-07 16:24:44|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|49.77|
2025-09-07 16:24:47|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|232.33|
2025-09-07 16:24:48|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|67.96|
2025-09-07 16:24:50|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-09-07 16:24:53|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.15|
2025-09-07 16:24:54|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08||
2025-09-07 16:24:55|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|95.4|
2025-09-07 16:24:59|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|343.22|
2025-09-07 16:24:59|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51||
2025-09-07 16:25:02|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98||
2025-09-07 16:25:03|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|24.49|
2025-09-07 16:25:07|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|161.55|
2025-09-07 16:25:08|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|115.05|
2025-09-07 16:25:10|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|283.64|
2025-09-07 16:25:12|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|33.91|
2025-09-07 16:25:15|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|73.78|
2025-09-07 16:25:17|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|235|
2025-09-07 16:25:20|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|235.17|
2025-09-07 16:25:19|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|315.39|
2025-09-07 16:25:24|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|159.84|
2025-09-07 16:25:23|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|248.53|
2025-09-07 16:25:28|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|35.82|
2025-09-07 16:25:28|usa_0026|PEP|price|0.4910007199424||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92||
2025-09-07 16:25:34|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|232.33|
2025-09-07 16:25:33|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|229.61|
2025-09-07 16:25:38|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-09-07 16:25:38|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24||
2025-09-07 16:25:42|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08||
2025-09-07 16:25:46|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|343.22|
2025-09-07 16:25:43|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.3|
2025-09-07 16:25:49|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:25:50|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.57|
2025-09-07 16:25:49|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98||
2025-09-07 16:25:54|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|161.55|
2025-09-07 16:25:52|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|47.14|
2025-09-07 16:25:57|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|283.64|
2025-09-07 16:25:57|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.55|
2025-09-07 16:26:03|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.67|
2025-09-07 16:26:02|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|73.78|
2025-09-07 16:26:07|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|220.31|
2025-09-07 16:26:07|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|315.39|
2025-09-07 16:26:11|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|212.56|
2025-09-07 16:26:12|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|159.84|
2025-09-07 16:26:14|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|314.38|
2025-09-07 16:26:19|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:16|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|35.82|
2025-09-07 16:26:20|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.22|
2025-09-07 16:26:23|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:21|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|229.61|
2025-09-07 16:26:24|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59||
2025-09-07 16:26:26|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24||
2025-09-07 16:26:30|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.3|
2025-09-07 16:26:29|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|92.95|
2025-09-07 16:26:34|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:36|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.57|
2025-09-07 16:26:35|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|214.25|
2025-09-07 16:26:38|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|47.14|
2025-09-07 16:26:40|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|79.21|
2025-09-07 16:26:43|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.55|
2025-09-07 16:26:45|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57||
2025-09-07 16:26:46|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.67|
2025-09-07 16:26:50|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.8|
2025-09-07 16:26:51|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|220.31|
2025-09-07 16:26:55|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|209.17|185.62|212.56|
2025-09-07 16:26:55|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|92.66|
2025-09-07 16:26:58|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|314.38|
2025-09-07 16:26:59|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|85.43|
2025-09-07 16:27:03|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:03|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|326.22|
2025-09-07 16:27:04|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.22|
2025-09-07 16:27:07|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:07|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:08|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59||
2025-09-07 16:27:08|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|727.21|
2025-09-07 16:27:13|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|132.94|
2025-09-07 16:27:12|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|92.95|
2025-09-07 16:27:17|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-09-07 16:27:18|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|214.25|
2025-09-07 16:27:22|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|85.04|
2025-09-07 16:27:23|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|79.21|
2025-09-07 16:27:25|usa_0067|COST|price|1.8744394618834|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-09-07 16:27:27|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57||
2025-09-07 16:27:31|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|61.5|
2025-09-07 16:27:32|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.8|
2025-09-07 16:27:33|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|85.13|
2025-09-07 16:27:36|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|92.66|
2025-09-07 16:27:38|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|61.74|
2025-09-07 16:27:39|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|85.43|
2025-09-07 16:27:42|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|187.93|
2025-09-07 16:27:43|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|326.22|
2025-09-07 16:27:48|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:47|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.74|
2025-09-07 16:27:49|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|727.21|
2025-09-07 16:27:52|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|45.91|
2025-09-07 16:27:54|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|132.94|
2025-09-07 16:27:57|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-09-07 16:27:58|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-09-07 16:28:00|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|182.25|
2025-09-07 16:28:02|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|85.04|
2025-09-07 16:28:04|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8||
2025-09-07 16:28:09|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|24.5|
2025-09-07 16:28:06|usa_0067|COST|price|1.8744394618834|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-09-07 16:28:11|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|61.5|
2025-09-07 16:28:11|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|58.27|
2025-09-07 16:28:14|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|26.59|
2025-09-07 16:28:13|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|85.13|
2025-09-07 16:28:18|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|61.74|
2025-09-07 16:28:17|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46||
2025-09-07 16:28:21|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|187.93|
2025-09-07 16:28:22|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|463.9|
2025-09-07 16:28:26|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.74|
2025-09-07 16:28:27|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|120.61|
2025-09-07 16:28:30|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|45.91|
2025-09-07 16:28:32|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|492.6|
2025-09-07 16:28:35|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-09-07 16:28:38|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|182.25|
2025-09-07 16:28:37|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5||
2025-09-07 16:28:42|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|117.93|
2025-09-07 16:28:41|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8||
2025-09-07 16:28:47|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|24.5|
2025-09-07 16:28:46|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|200.21|
2025-09-07 16:28:48|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|58.27|
2025-09-07 16:28:50|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|687.4|
2025-09-07 16:28:51|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|26.59|
2025-09-07 16:28:54|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46||
2025-09-07 16:28:54|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-09-07 16:28:59|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|463.9|
2025-09-07 16:28:59|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|423.08|
2025-09-07 16:29:03|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|120.61|
2025-09-07 16:29:04|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|204.4|
2025-09-07 16:29:08|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|79.51|
2025-09-07 16:29:08|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|492.6|
2025-09-07 16:29:12|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53||
2025-09-07 16:29:13|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5||
2025-09-07 16:29:17|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1099.15|
2025-09-07 16:29:17|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|117.93|
2025-09-07 16:29:20|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|103.69|
2025-09-07 16:29:21|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|200.21|
2025-09-07 16:29:26|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|221.53|
2025-09-07 16:29:26|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|687.4|
2025-09-07 16:29:29|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-09-07 16:29:29|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|70.9|
2025-09-07 16:29:35|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:36|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|131.55|
2025-09-07 16:29:34|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|423.08|
2025-09-07 16:29:39|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:39|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|204.4|
2025-09-07 16:29:40|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|295.97|
2025-09-07 16:29:43|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|79.51|
2025-09-07 16:29:44|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28||
2025-09-07 16:29:46|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53||
2025-09-07 16:29:47|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|322.86|
2025-09-07 16:29:51|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1099.15|
2025-09-07 16:29:52|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|58.19|
2025-09-07 16:29:56|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:54|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|103.69|
2025-09-07 16:29:58|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|221.53|
2025-09-07 16:29:57|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|129.89|
2025-09-07 16:30:02|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|198.32|
2025-09-07 16:30:02|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|70.9|
2025-09-07 16:30:08|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:09|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|131.55|
2025-09-07 16:30:06|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|132.55|
2025-09-07 16:30:11|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:11|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|91.78|
2025-09-07 16:30:12|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|295.97|
2025-09-07 16:30:17|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28||
2025-09-07 16:30:16|usa_0116|KR|price|1.4914728682171|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-09-07 16:30:20|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|322.86|
2025-09-07 16:30:22|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|22.1|
2025-09-07 16:30:26|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|58.19|
2025-09-07 16:30:27|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|71.82|
2025-09-07 16:30:30|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:31|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|24.42|
2025-09-07 16:30:31|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|129.89|
2025-09-07 16:30:37|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|198.32|
2025-09-07 16:30:36|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-07 16:30:41|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|55.08|
2025-09-07 16:30:40|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|132.55|
2025-09-07 16:30:44|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|57.2|
2025-09-07 16:30:45|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|91.78|
2025-09-07 16:30:48|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|105.71|
2025-09-07 16:30:49|usa_0116|KR|price|1.4914728682171|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-09-07 16:30:52|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|61.18|
2025-09-07 16:30:55|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|22.1|
2025-09-07 16:30:56|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|573.38|
2025-09-07 16:31:00|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|71.82|
2025-09-07 16:31:00|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|305.31|
2025-09-07 16:31:06|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:03|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|24.42|
2025-09-07 16:31:07|usa_0131|YUM|price|0.34102141680395||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15||
2025-09-07 16:31:08|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-07 16:31:11|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|275.22|
2025-09-07 16:31:12|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|55.08|
2025-09-07 16:31:15|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|57.2|
2025-09-07 16:31:15|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33||
2025-09-07 16:31:20|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|105.71|
2025-09-07 16:31:21|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|13.08|
2025-09-07 16:31:25|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:23|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|61.18|
2025-09-07 16:31:26|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|92.05|
2025-09-07 16:31:29|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|573.38|
2025-09-07 16:31:30|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|32.53|
2025-09-07 16:31:33|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|305.31|
2025-09-07 16:31:37|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:37|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|106.23|
2025-09-07 16:31:38|usa_0131|YUM|price|0.34102141680395||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15||
2025-09-07 16:31:41|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|580.8|
2025-09-07 16:31:42|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|275.22|
2025-09-07 16:31:46|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|112.95|
2025-09-07 16:31:46|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33||
2025-09-07 16:31:51|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|13.08|
2025-09-07 16:31:54|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:51|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|277.75|
2025-09-07 16:31:56|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|92.05|
2025-09-07 16:31:56|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|349.03|
2025-09-07 16:32:00|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|32.53|
2025-09-07 16:32:01|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|289.86|
2025-09-07 16:32:06|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59||
2025-09-07 16:32:05|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|106.23|
2025-09-07 16:32:08|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|109.98|
2025-09-07 16:32:09|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|580.8|
2025-09-07 16:32:13|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|266.24|
2025-09-07 16:32:14|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|112.95|
2025-09-07 16:32:18|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|156.77|
2025-09-07 16:32:19|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|277.75|
2025-09-07 16:32:23|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|349.03|
2025-09-07 16:32:23|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|62.94|
2025-09-07 16:32:28|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|289.86|
2025-09-07 16:32:28|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|392.31|
2025-09-07 16:32:33|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59||
2025-09-07 16:32:33|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|203.74|
2025-09-07 16:32:35|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|109.98|
2025-09-07 16:32:37|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|201.53|
2025-09-07 16:32:39|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|266.24|
2025-09-07 16:32:41|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.56|
2025-09-07 16:32:43|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|156.77|
2025-09-07 16:32:45|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|149.56|
2025-09-07 16:32:50|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:32:48|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|62.94|
2025-09-07 16:32:51|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37||
2025-09-07 16:32:53|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|392.31|
2025-09-07 16:32:55|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|192.39|
2025-09-07 16:32:57|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|203.74|
2025-09-07 16:33:00|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01||
2025-09-07 16:33:01|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|201.53|
2025-09-07 16:33:04|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|396.12|
2025-09-07 16:33:05|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.56|
2025-09-07 16:33:09|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.39|
2025-09-07 16:33:10|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|149.56|
2025-09-07 16:33:14|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:14|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|106.93|
2025-09-07 16:33:15|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37||
2025-09-07 16:33:18|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|71.19|
2025-09-07 16:33:19|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|192.39|
2025-09-07 16:33:24|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.94|
2025-09-07 16:33:27|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:24|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01||
2025-09-07 16:33:28|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|43.43|
2025-09-07 16:33:29|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|396.12|
2025-09-07 16:33:32|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|77.06|60.295|64.52|40.83|62.82|83.91|
2025-09-07 16:33:33|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.39|
2025-09-07 16:33:34|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|96.15|
2025-09-07 16:33:38|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:37|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|106.93|
2025-09-07 16:33:42|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|71.19|
2025-09-07 16:33:46|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.94|
2025-09-07 16:33:49|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:50|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|43.43|
2025-09-07 16:33:54|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|77.06|60.295|64.52|40.83|62.82|83.91|
2025-09-07 16:33:57|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|96.15|
2025-09-07 16:34:00|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:03:18|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|234.07|
2025-09-13 17:03:23|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.16|
2025-09-13 17:03:29|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|509.9|
2025-09-13 17:03:33|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|178.06|
2025-09-13 17:03:38|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|493.74|
2025-09-13 17:03:44|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|81.46|
2025-09-13 17:03:50|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|281.69|
2025-09-13 17:03:56|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|306.91|
2025-09-13 17:04:02|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|157.9|
2025-09-13 17:04:08|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|234.07|
2025-09-13 17:04:08|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|23.87|
2025-09-13 17:04:13|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.16|
2025-09-13 17:04:14|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|157.11|
2025-09-13 17:04:18|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|509.9|
2025-09-13 17:04:21|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.97|
2025-09-13 17:04:23|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|178.06|
2025-09-13 17:04:28|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|493.74|
2025-09-13 17:04:26|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|115.96|
2025-09-13 17:04:33|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|29.57|
2025-09-13 17:04:33|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|81.46|
2025-09-13 17:04:39|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|281.69|
2025-09-13 17:04:39|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|82.81|
2025-09-13 17:04:44|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|306.91|
2025-09-13 17:04:45|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|50.58|
2025-09-13 17:04:49|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|157.9|
2025-09-13 17:04:52|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|67.01|
2025-09-13 17:04:54|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|23.87|
2025-09-13 17:04:58|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.27|
2025-09-13 17:05:00|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|157.11|
2025-09-13 17:05:00|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|99.44|
2025-09-13 17:05:05|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.97|
2025-09-13 17:05:06|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51||
2025-09-13 17:05:11|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|115.96|
2025-09-13 17:05:12|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|24.08|
2025-09-13 17:05:17|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|29.57|
2025-09-13 17:05:18|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|114.55|
2025-09-13 17:05:22|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|82.81|
2025-09-13 17:05:23|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|33.06|
2025-09-13 17:05:28|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|50.58|
2025-09-13 17:05:28|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|240.8|
2025-09-13 17:05:33|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|67.01|
2025-09-13 17:05:33|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|241.38|
2025-09-13 17:05:38|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.27|
2025-09-13 17:05:38|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|253.44|
2025-09-13 17:05:40|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|99.44|
2025-09-13 17:05:47|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51||
2025-09-13 17:05:45|usa_0026|PEP|price|0.4910007199424||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92||
2025-09-13 17:05:53|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|228.15|
2025-09-13 17:05:52|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|24.08|
2025-09-13 17:05:59|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|114.55|
2025-09-13 17:05:57|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-09-13 17:06:03|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|33.06|
2025-09-13 17:06:04|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08||
2025-09-13 17:06:08|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|240.8|
2025-09-13 17:06:09|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|339.43|
2025-09-13 17:06:12|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|241.38|
2025-09-13 17:06:13|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98||
2025-09-13 17:06:15|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|253.44|
2025-09-13 17:06:19|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|166.11|
2025-09-13 17:06:21|usa_0026|PEP|price|0.4910007199424||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92||
2025-09-13 17:06:23|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|276.39|
2025-09-13 17:06:27|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|228.15|
2025-09-13 17:06:29|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|74.98|
2025-09-13 17:06:31|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-09-13 17:06:34|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|352.51|
2025-09-13 17:06:36|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08||
2025-09-13 17:06:40|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|161.83|
2025-09-13 17:06:42|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|339.43|
2025-09-13 17:06:45|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|35.57|
2025-09-13 17:06:48|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98||
2025-09-13 17:06:55|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|166.11|
2025-09-13 17:06:53|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.94|
2025-09-13 17:06:59|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24||
2025-09-13 17:06:59|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|276.39|
2025-09-13 17:07:05|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|157.87|
2025-09-13 17:07:06|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|74.98|
2025-09-13 17:07:11|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:12|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.91|
2025-09-13 17:07:12|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|352.51|
2025-09-13 17:07:18|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|161.83|
2025-09-13 17:07:16|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|46.2|
2025-09-13 17:07:23|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|35.57|
2025-09-13 17:07:23|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.65|
2025-09-13 17:07:28|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.94|
2025-09-13 17:07:30|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|144.86|
2025-09-13 17:07:32|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24||
2025-09-13 17:07:35|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|214.91|
2025-09-13 17:07:37|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|157.87|
2025-09-13 17:07:43|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:41|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|218.34|
2025-09-13 17:07:44|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.91|
2025-09-13 17:07:45|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|305.4|
2025-09-13 17:07:51|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:46|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|46.2|
2025-09-13 17:07:52|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|580.41|
2025-09-13 17:07:52|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.65|
2025-09-13 17:07:56|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:57|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|144.86|
2025-09-13 17:07:57|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59||
2025-09-13 17:08:00|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|214.91|
2025-09-13 17:08:04|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|218.34|
2025-09-13 17:08:02|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|92.43|
2025-09-13 17:08:07|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|305.4|
2025-09-13 17:08:07|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|211.46|
2025-09-13 17:08:11|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:13|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|580.41|
2025-09-13 17:08:12|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.93|
2025-09-13 17:08:16|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:17|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59||
2025-09-13 17:08:16|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57||
2025-09-13 17:08:20|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|92.43|
2025-09-13 17:08:21|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|49.13|
2025-09-13 17:08:25|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.8|
2025-09-13 17:08:24|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|211.46|
2025-09-13 17:08:29|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|81.9|
2025-09-13 17:08:29|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.93|
2025-09-13 17:08:33|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|325.31|
2025-09-13 17:08:38|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:34|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57||
2025-09-13 17:08:39|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|49.13|
2025-09-13 17:08:39|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|755.39|
2025-09-13 17:08:43|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.8|
2025-09-13 17:08:44|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.73|
2025-09-13 17:08:46|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|81.9|
2025-09-13 17:08:49|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-09-13 17:08:50|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|325.31|
2025-09-13 17:08:55|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:53|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|84.35|
2025-09-13 17:08:56|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|755.39|
2025-09-13 17:08:57|usa_0067|COST|price|1.8744394618834|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-09-13 17:09:03|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|58.25|
2025-09-13 17:09:01|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.73|
2025-09-13 17:09:04|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|83.28|
2025-09-13 17:09:05|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-09-13 17:09:09|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|61.98|
2025-09-13 17:09:10|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|84.35|
2025-09-13 17:09:13|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|182.6|
2025-09-13 17:09:13|usa_0067|COST|price|1.8744394618834|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-09-13 17:09:18|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|58.25|
2025-09-13 17:09:18|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.68|
2025-09-13 17:09:20|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|83.28|
2025-09-13 17:09:23|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|45.67|
2025-09-13 17:09:24|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|61.98|
2025-09-13 17:09:27|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-09-13 17:09:28|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|182.6|
2025-09-13 17:09:31|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|182.47|
2025-09-13 17:09:33|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.68|
2025-09-13 17:09:35|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8||
2025-09-13 17:09:39|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|25.04|
2025-09-13 17:09:37|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|45.67|
2025-09-13 17:09:41|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|58.5|
2025-09-13 17:09:42|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-09-13 17:09:45|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|27.58|
2025-09-13 17:09:45|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|182.47|
2025-09-13 17:09:48|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46||
2025-09-13 17:09:48|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8||
2025-09-13 17:09:54|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|25.04|
2025-09-13 17:09:52|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|471.31|
2025-09-13 17:09:55|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|58.5|
2025-09-13 17:09:58|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|27.58|
2025-09-13 17:09:57|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|121.95|
2025-09-13 17:10:01|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46||
2025-09-13 17:10:02|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|479.46|
2025-09-13 17:10:05|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|471.31|
2025-09-13 17:10:07|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5||
2025-09-13 17:10:10|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|121.95|
2025-09-13 17:10:12|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|118.16|
2025-09-13 17:10:15|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|479.46|
2025-09-13 17:10:16|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|190.05|
2025-09-13 17:10:19|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5||
2025-09-13 17:10:21|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|711.42|
2025-09-13 17:10:23|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|118.16|
2025-09-13 17:10:25|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-09-13 17:10:28|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|190.05|
2025-09-13 17:10:30|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|431.52|
2025-09-13 17:10:33|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|711.42|
2025-09-13 17:10:34|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|201.98|
2025-09-13 17:10:36|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-09-13 17:10:40|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|80.82|
2025-09-13 17:10:42|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|431.52|
2025-09-13 17:10:43|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53||
2025-09-13 17:10:47|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|201.98|
2025-09-13 17:10:49|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1123.41|
2025-09-13 17:10:51|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|80.82|
2025-09-13 17:10:52|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|106.48|
2025-09-13 17:10:54|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53||
2025-09-13 17:10:58|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|223.76|
2025-09-13 17:10:59|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1123.41|
2025-09-13 17:11:02|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|71.64|
2025-09-13 17:11:03|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|106.48|
2025-09-13 17:11:08|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:09|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|130.78|
2025-09-13 17:11:08|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|223.76|
2025-09-13 17:11:11|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:12|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-09-13 17:11:12|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|71.64|
2025-09-13 17:11:17|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:18|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|130.78|
2025-09-13 17:11:17|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28||
2025-09-13 17:11:20|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:21|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|326.15|
2025-09-13 17:11:21|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-09-13 17:11:26|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28||
2025-09-13 17:11:25|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|60.05|
2025-09-13 17:11:30|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:29|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|326.15|
2025-09-13 17:11:31|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|127.99|
2025-09-13 17:11:33|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|60.05|
2025-09-13 17:11:35|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|195.08|
2025-09-13 17:11:38|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:39|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|127.99|
2025-09-13 17:11:38|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|135.1|
2025-09-13 17:11:43|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|195.08|
2025-09-13 17:11:43|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|92.27|
2025-09-13 17:11:46|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|135.1|
2025-09-13 17:11:48|usa_0116|KR|price|1.4957724827056|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-09-13 17:11:50|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|92.27|
2025-09-13 17:11:53|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|22.23|
2025-09-13 17:11:55|usa_0116|KR|price|1.4957724827056|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-09-13 17:11:58|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|69.17|
2025-09-13 17:12:00|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|22.23|
2025-09-13 17:12:02|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|23.99|
2025-09-13 17:12:05|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|69.17|
2025-09-13 17:12:06|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-13 17:12:09|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|23.99|
2025-09-13 17:12:11|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|55.22|
2025-09-13 17:12:13|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-13 17:12:13|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|58.81|
2025-09-13 17:12:18|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|55.22|
2025-09-13 17:12:19|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|106.9|
2025-09-13 17:12:20|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|58.81|
2025-09-13 17:12:22|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|59.87|
2025-09-13 17:12:25|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|106.9|
2025-09-13 17:12:28|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|59.87|
2025-09-23 05:33:14|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|256.08|
2025-09-23 05:33:19|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.02|
2025-09-23 05:33:24|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|514.45|
2025-09-23 05:33:29|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|174.21|
2025-09-23 05:33:35|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|493.84|
2025-09-23 05:33:40|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|85.16|
2025-09-23 05:33:45|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|301.02|
2025-09-23 05:33:50|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|312.44|
2025-09-23 05:33:54|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.07|
2025-09-23 05:33:59|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|24.04|
2025-09-23 05:34:04|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|156.05|
2025-09-23 05:34:09|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.16|
2025-09-23 05:34:14|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|112.56|
2025-09-23 05:34:19|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.92|
2025-09-23 05:34:24|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|80.4|
2025-09-23 05:34:29|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.92|
2025-09-23 05:34:35|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.21|
2025-09-23 05:34:40|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.4057|
2025-09-23 05:34:41|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|103.49|
2025-09-23 05:34:46|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51||
2025-09-23 05:34:52|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|28.76|
2025-09-23 05:34:59|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|112.49|
2025-09-23 05:35:04|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.49|
2025-09-23 05:35:09|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|252.53|
2025-09-23 05:35:12|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|252.88|
2025-09-23 05:35:15|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|271.37|
2025-09-23 05:35:21|usa_0026|PEP|price|0.4910007199424||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92||
2025-09-23 05:35:27|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|227.63|
2025-09-23 05:35:31|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-09-23 05:35:36|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08||
2025-09-23 05:35:40|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|344.36|
2025-09-23 05:35:43|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98||
2025-09-23 05:35:48|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|161.98|
2025-09-23 05:35:51|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|286|
2025-09-23 05:35:57|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.13|
2025-09-23 05:36:01|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|341.3|
2025-09-23 05:36:06|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|169.72|
2025-09-23 05:36:11|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|33.92|
2025-09-23 05:36:16|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|212.09|
2025-09-23 05:36:21|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24||
2025-09-23 05:36:27|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|153.86|
2025-09-23 05:36:32|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:36:33|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.45|
2025-09-23 05:36:35|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|44.98|
2025-09-23 05:36:41|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|63.79|
2025-09-23 05:36:47|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.66|
2025-09-23 05:36:51|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|225.85|
2025-09-23 05:36:56|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|222.59|
2025-09-23 05:36:59|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|302.99|
2025-09-23 05:37:06|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:07|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.49|
2025-09-23 05:37:10|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:11|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59||
2025-09-23 05:37:15|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|92.01|
2025-09-23 05:37:21|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|209|
2025-09-23 05:37:26|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|76.53|
2025-09-23 05:37:31|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57||
2025-09-23 05:37:37|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|49.49|
2025-09-23 05:37:42|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.59|
2025-09-23 05:37:45|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|85.29|
2025-09-23 05:37:50|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|340.98|
2025-09-23 05:37:55|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:56|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|754.95|
2025-09-23 05:38:01|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|136.62|
2025-09-23 05:38:06|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-09-23 05:38:11|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|84.23|
2025-09-23 05:38:15|usa_0067|COST|price|1.8744394618834|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-09-23 05:38:20|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|62.42|
2025-09-23 05:38:22|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.36|
2025-09-23 05:38:27|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|63.5|
2025-09-23 05:38:30|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|179.62|
2025-09-23 05:38:35|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.67|
2025-09-23 05:38:41|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|45.76|
2025-09-23 05:38:46|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-09-23 05:38:49|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|181.14|
2025-09-23 05:38:53|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8||
2025-09-23 05:38:58|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|23.17|
2025-09-26 06:25:05|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|256.87|
2025-09-26 06:25:10|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|115.59|
2025-09-26 06:25:15|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|507.03|
2025-09-26 06:25:21|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|177.73|
2025-09-26 06:25:26|usa_0004|BRK.B|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|495.04|
2025-09-26 06:25:31|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|84.32|
2025-09-26 06:25:36|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|297.18|
2025-09-26 06:25:40|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|313.45|
2025-09-26 06:25:45|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|152.15|
2025-09-26 06:25:49|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|23.6|
2025-09-26 06:25:54|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|160.72|
2025-09-26 06:25:58|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.35|
2025-09-26 06:26:04|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|112.99|
2025-09-26 06:26:08|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.3|
2025-09-26 06:26:13|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|77.6|
2025-09-26 06:26:18|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.85|
2025-09-26 06:26:23|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|65.98|
2025-09-26 06:26:27|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.2|
2025-09-26 06:26:28|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|102.11|
2025-09-26 06:26:33|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51||
2025-09-26 06:26:38|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.99|
2025-09-26 06:26:43|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|110.99|
2025-09-26 06:26:47|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.62|
2025-09-26 06:26:52|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|245.79|
2025-09-26 06:26:55|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|246.57|
2025-09-26 06:26:58|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|281.44|
2025-09-26 06:27:04|usa_0026|PEP|price|0.4910007199424||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92||
2025-09-26 06:27:10|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|218.15|
2025-09-26 06:27:14|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-09-26 06:27:19|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08||
2025-09-26 06:27:23|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|334.93|
2025-09-26 06:27:26|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98||
2025-09-26 06:27:30|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|164|
2025-09-26 06:27:33|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|271.18|
2025-09-26 06:27:38|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|74.61|
2025-09-26 06:27:43|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.56|
2025-09-26 06:27:48|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|169.68|
2025-09-26 06:27:53|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.59|
2025-09-26 06:27:57|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|213.53|
2025-09-26 06:28:02|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24||
2025-09-26 06:28:07|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|153.03|
2025-09-26 06:28:13|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:14|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-09-26 06:28:15|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|43.41|
2025-09-26 06:28:21|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|65.19|
2025-09-26 06:28:26|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|135.67|
2025-09-26 06:28:30|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|232|
2025-09-26 06:28:35|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|218.54|
2025-09-26 06:28:38|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|302.3|
2025-09-26 06:28:43|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:44|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|567.3|
2025-09-26 06:28:47|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:48|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59||
2025-09-26 06:28:52|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|96.81|
2025-09-26 06:28:57|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|207.7|
2025-09-26 06:29:01|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|77.1|
2025-09-26 06:29:06|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57||
2025-09-26 06:29:11|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|49.03|
2025-09-26 06:29:16|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|93.11|
2025-09-26 06:29:19|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|83.83|
2025-09-26 06:29:23|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|340.18|
2025-09-26 06:29:29|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:29:30|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|714.59|
2025-09-26 06:29:35|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.31|
2025-09-26 06:29:39|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-09-26 06:29:44|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|82.58|
2025-09-26 06:29:48|usa_0067|COST|price|1.8744394618834|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-09-26 06:29:53|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|60.23|
2025-09-26 06:29:55|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.7|
2025-09-26 06:30:01|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.56|
2025-09-26 06:30:05|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|182.04|
2025-09-26 06:30:10|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.615|
2025-09-26 06:30:17|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|46.99|
2025-09-26 06:30:22|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-09-26 06:30:26|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|182.61|
2025-09-26 06:30:31|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8||
2025-09-26 06:30:35|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.2|
2025-09-26 06:30:37|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.59|
2025-09-26 06:30:40|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|27.93|
2025-09-26 06:30:43|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46||
2025-09-26 06:30:54|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|484.34|
2025-09-26 06:30:59|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|122.32|
2025-09-26 06:31:04|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|459.22|
2025-09-26 06:31:09|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5||
2025-09-26 06:31:14|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|117.3|
2025-09-26 06:31:19|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|181.46|
2025-09-26 06:31:24|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|736.52|
2025-09-26 06:31:27|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-09-26 06:31:33|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|463.72|
2025-09-26 06:31:38|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|202.74|
2025-09-26 06:31:43|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|80.28|
2025-09-26 06:31:47|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53||
2025-09-26 06:31:52|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1147.29|
2025-09-26 06:31:56|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|109.08|
2025-09-26 06:32:00|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|222.46|
2025-09-26 06:32:05|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|74.65|
2025-09-26 06:32:10|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:11|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|139.08|
2025-09-26 06:32:14|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:15|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|288.89|
2025-09-26 06:32:21|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28||
2025-09-26 06:32:24|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|324.43|
2025-09-26 06:32:29|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|59.67|
2025-09-26 06:32:34|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:35|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|121.72|
2025-09-26 06:32:40|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.156|24.938|25.5|29.5625|24.5|23.75|19.5625|30.5625|49.375|41.6875|37.6875|37.875|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|193.73|
2025-09-26 06:32:44|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|130.11|
2025-09-26 06:32:49|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|93.69|
2025-09-26 06:32:54|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-09-26 06:33:00|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.66|
2025-09-26 06:33:05|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|66.67|
2025-09-26 06:33:09|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|21.71|
2025-09-26 06:33:14|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-09-26 06:33:19|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|48.98|
2025-09-26 06:33:22|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.31|
2025-09-26 06:33:27|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.62|
2025-09-26 06:33:31|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|56.74|
2025-09-26 06:33:36|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|555.51|
2025-09-26 06:33:40|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|284.06|
2025-09-26 06:33:45|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:33:46|usa_0131|YUM|price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15||
2025-09-26 06:33:50|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|274.22|
2025-09-26 06:33:55|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33||
2025-09-26 06:34:00|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.39|
2025-09-26 06:34:04|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:34:05|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|94.78|
2025-09-26 06:34:10|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|33.78|
2025-09-26 06:34:16|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|105.77|
2025-09-26 06:34:21|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|585.77|
2025-09-26 06:34:25|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|114.24|
2025-09-26 06:34:30|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|294.57|
2025-09-26 06:34:35|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|364.74|
2025-09-26 06:34:39|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|265.78|
2025-09-26 06:34:45|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59||
2025-09-26 06:34:47|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|103.92|
2025-09-26 06:34:52|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|257.89|
2025-09-26 06:34:57|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|174.42|
2025-09-26 06:35:02|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|61.07|
2025-09-26 06:35:06|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|368.57|
2025-09-26 06:35:12|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|197.97|
2025-09-26 06:35:16|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|209.82|
2025-09-26 06:35:21|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|267.25|
2025-09-26 06:35:25|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|148.96|
2025-09-26 06:35:31|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:35:32|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37||
2025-09-26 06:35:36|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|180.59|
2025-09-26 06:35:41|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01||
2025-09-26 06:35:47|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|381.87|
2025-09-26 06:35:51|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.93|
2025-09-26 06:35:55|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|109.48|
2025-09-26 06:36:00|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|79.13|
2025-09-26 06:36:08|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|268.73|
2025-09-26 06:36:11|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:36:12|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|43.78|
2025-09-26 06:36:17|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|77.06|60.295|64.52|40.83|62.82|94.1|
2025-09-26 06:36:19|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|93.98|
2025-09-26 06:36:23|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:36:24|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|10.13|9.69|9.63|12.75|14.375|15.75|18.5|17.1|18.24|20.25|22.15|26.2|23.5|23.55|23|28.4|33.69|36.2|34.9|37.1|38.99|36.68|34.36|32.3|35.02|33.5|34.94|35.48|35.59|33.46|33.65|31.51|30.23|26|25.19|23.65|32|30.86|22.92|20.78|21.94|20.68|18.33|19.48|18.96|22.11|20.83|22.39|18.47|22.19|22.92|22|22.88|23.86|25.54|27.76|25.11|27.27|25.88|23.22|23.49|26.66|27.7|28.48|27.54|29.11|26.89|26.92|27.71|36.85|36.05|35.15|38.75|36.6|37.95|40.6|40.7|26.97|27.24|31.39|29.29|32.88|14.86|11.02|10.11|17.12|22.32|27.41|26.98|28.43|28.97|24.77|27.3|29.9|25.06|20.73|20.05|24.83|22.92|22.8|26.93|28.43|26.09|25.04|24.2|
2025-09-26 06:36:27|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.72|20.76|
2025-09-26 06:36:31|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|293.42|280.26|
2025-09-26 06:36:36|usa_0173|INTU|price|1||||||||||||||||||||||||||||||||||||||||||||3.88|3|3|5.88|5.5|5.6467|7.1883|12|10.2717|8.6667|5.8333|4.5|4.875|3.6883|4.1983|5.4383|6.23|8.865|8.2917|8.4167|15.1667|14.355|13.635|14.565|30.155|17.97|17|30.72|19.75|16.02|17.19|20.11|19.625|19.59|21.99|25.96|22.05|19.41|21.565|25.05|25.185|21.255|18.72|22.68|19.5|20.15|24|22.965|26.165|27.085|30.87|35.3|31.45|28.45|28.64|32.17|30.69|26.97|27.33|25.06|22.65|23.13|29.7|29.07|29.61|36.19|39.75|47.98|46.93|55.56|46.7|53.67|56.44|57.97|58.02|59.43|62.38|59.64|63.92|71.41|73.25|75.75|81.97|88.01|86.82|100.33|105.77|97.43|95.51|100.89|110.99|108.74|118.58|125.21|137.21|151.02|167.9|184.79|204.24|211|215.82|251.06|277.31|257.5|280.38|269.81|306.37|314.68|361.23|412.16|529.97|625.99|555.23|418.75|456.17|427.5|422.67|443.95|511.7|494.95|631.33|625.62|647.35|610.3|601.51|627.47|785.13||
2025-09-26 06:36:41|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|356.76|351.64|
2025-09-26 06:36:46|usa_0175|HUM|price|0||||||||||||||||||||||||||||25.6667|25.92|32.6667|29.6667|28.0867|32.6667|31.92|30.25|26.87|25|21.12|21.62|20.5|7.88|11.25|12.88|17.75|18.5|16.13|23.63|22.63|25.63|17.75|20.13|27.38|25.13|17.88|20.25|19|22|23.13|23.81|20.75|24.81|31.19|16.38|17.81|17.25|12.94|6.88|8.19|7.31|4.88|10.75|15.25|10.48|9.85|12.06|11.79|13.53|15.63|12.4|10|9.6|15.1|18.05|22.85|19.02|16.9|19.98|29.69|31.94|39.74|47.88|54.33|52.65|53.7|66.09|55.31|58.02|60.91|69.88|75.31|44.86|39.77|41.2|37.28|26.08|32.26|37.3|43.89|46.77|45.67|50.24|54.74|69.94|80.54|72.73|87.61|92.48|77.44|70.15|68.63|69.11|84.38|93.33|103.22|112.72|127.72|130.29|143.63|178.02|191.28|179|178.51|182.95|179.88|176.89|204.03|206.14|240.62|243.63|248.07|268.83|297.63|338.52|286.48|266|265.3|255.67|366.52|314.02|387.75|413.89|410.27|419.25|442.72|389.15|463.86|435.17|468.07|485.19|512.19|485.46|447.13|486.52|457.81|346.72|373.65|316.74|253.71|264.6|244.48|254.43|
2025-09-26 06:36:50|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|67.49|63.74|
2025-09-26 06:36:54|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|180.06||
2025-09-26 06:36:58|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|103.76|107.86|
2025-09-26 06:37:03|usa_0179|TWTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:04|usa_0180|DFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:05|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|178.43|167.28|
2025-09-26 06:37:08|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|31.81|35.755|
2025-09-26 06:37:13|usa_0185|SRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.905|13.03|12.69|9.595|11.315|10.405|8.69|8.375|8.5|10.405|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|75.77|86.49|
2025-09-26 06:37:18|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|1208.24|
2025-09-26 06:37:21|usa_0187|MYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:22|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|92.19|
2025-09-26 06:37:26|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.75|14.39|
2025-09-26 06:37:31|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.29|24.34|
2025-09-26 06:37:35|usa_0191|ABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:36|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|228.82|217.16|
2025-09-26 06:37:41|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|303.62|342.16|377.5|414.89|
2025-09-26 06:37:44|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|343.36|340.1|
2025-09-26 06:37:48|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:49|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|185.91|
2025-09-26 06:37:52|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|327.5|414.04|
2025-09-26 06:37:56|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.94|14.44|
2025-09-26 06:38:02|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|98.14|
2025-09-26 06:38:07|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.22|40.9|43.92|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|506.43|491.95|
2025-09-26 06:38:10|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.11|196.44|
2025-09-26 06:38:12|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|46.83|45.32|
2025-09-26 06:38:17|usa_0205|DG|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|23.35|28.19|29.5|28.1|28.75|31|31.74|39.92|42.7|46.88|51.29|48.62|45.06|51.9|54.23|58.57|57.59|55.43|56.04|62.45|69.5|75.28|78.89|67.03|73.69|83.49|96.71|68.69|71.75|69.07|73.57|80.84|103.17|99.87|98.59|112.45|113.59|124.3|139.15|161.63|155.14|175.3|191.65|210.73|206.57|216.73|230.15|213.79|212.01|255.36|241.39|260.44|230.61|221.46|167.09|119.32|132.22|141.15|120.4|79.8|71.94|93.33|109.83||
2025-09-26 06:38:21|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.43|13.355|
2025-09-26 06:38:25|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2614|17.8919|17.4715|10.3516|12.6811|12.0943|10.4041|10.6756|5.2546|4.7116|4.1599|3.6695|2.8988|2.7937|4.3788|4.9306|7.444|9.5896|9.5021|10.0713|11.0434|11.166|11.744|10.0275|10.1589|13.2679|14.9931|19.2669|24.0661|20.4491|22.6999|24.0048|21.8591|26.4481|28.1997|28.042|29.0579|29.671|33.752|37.0624|36.896|31.7465|36.2567|39.6284|39.3307|37.2814|43.2804|29.3995|19.8011|26.1504|33.717|38.306|41.5814|41.1172|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5165|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7925|63.9485|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.15|68.18|
2025-09-26 06:38:29|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.98|33.44|31.49|32.38|32.37|29.28|32.46|36.95|42.97|46.29|50.47|39.65|47.72|43.12|47.29|51.87|53.1|54.16|63|63.21|72.71|81|87|91.2|81.68|100.67|112.88|123.9|132.68|111.77|138.11|162.48|161.83|157.04|186.62|192.77|247.03|191.23|173.92|151.24|143.83|161.38|169.1|181.48|196.9|170.99|170.9|196.48|165.52|163.03|155.95|141.13|
2025-09-26 06:38:31|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|104.58|
2025-09-26 06:38:35|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|289.72|278.3|
2025-09-26 06:38:39|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|12.63||
2025-09-26 06:38:44|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|67.58|54.38|
2025-09-26 06:38:46|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|99.15|
2025-09-26 06:38:49|usa_0214|AZO|price|1.7415730337079|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53||
2025-09-26 06:38:55|usa_0215|RAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:38:56|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|95.06|95.57|
2025-09-26 06:39:01|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|36.16|
2025-09-26 06:39:07|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|42.63|53.06|
2025-09-26 06:39:11|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|75.74|81.12|
2025-09-26 06:39:16|usa_0220|CERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:39:17|usa_0221|STI|price|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96||
2025-09-26 06:39:18|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|136.54||
2025-09-26 06:39:23|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.5|191.57|
2025-09-26 06:39:27|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|96.5|103.21|
2025-09-26 06:39:32|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.125|24.125|24.5|25.8125|22|20.75|23.0625|21.1875|19.9375|21.5|22.8125|24.5625|25.8125|24.6|25.76|24.5|26|27.5|31|28.9|27.36|28.25|28.17|30.81|32.88|37.17|34.63|37.02|40.39|37.8|43.43|44.9|49.17|54.27|50.55|55.11|58.61|58.79|53.22|59.81|57.56|54.42|50.38|45.3|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|105.12|113.2|
2025-09-26 06:39:35|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|67.47|75.36|
2025-09-26 06:39:39|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|63.99|107.21|
2025-09-26 06:39:43|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|84.18|80.88|
2025-09-26 06:39:48|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|23.85|23.4|
2025-09-26 06:39:52|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|51.6|54.05|
2025-09-26 06:39:58|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89||
2025-09-26 06:40:04|usa_0232|CTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:05|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|39.33|
2025-09-26 06:40:08|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.94|75.88|
2025-09-26 06:40:13|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|224.63||
2025-09-26 06:40:18|usa_0237|VNO|price|0||||||||||||||||||||||||||||38.0616|39.0205|37.6957|38.7936|39.1596|42.0874|9.4239|10.1998|9.8814|11.5722|11.2538|12.3517|15.1881|12.7177|13.1313|15.0051|12.2602|12.8092|13.3582|12.5347|13.1313|13.1313|12.7653|13.7242|13.7242|13.9071|14.9612|14.8221|19.2138|24.429|26.3979|31.0861|34.358|31.8839|29.0952|24.2497|24.5205|25.2524|25.8453|23.7885|23.7885|24.5205|25.4354|27.1775|28.0412|26.2259|28.5755|29.0586|30.4493|32.3158|33.8163|28.8756|27.2287|26.204|31.9132|35.1631|40.0745|44.2686|41.8019|45.8789|55.7237|50.7025|58.8492|63.4019|61.0963|70.2677|71.4022|79.7831|88.9325|87.3515|80.3979|80.0393|64.3754|63.1018|64.412|66.5713|44.1735|24.3302|32.9599|47.1452|51.1929|55.409|53.3961|62.6041|60.9938|64.046|68.2035|54.6185|56.258|61.6306|61.4696|59.3249|58.6149|61.2207|60.6425|61.5281|64.9903|72.1415|78.1215|73.1662|86.1584|90.513|76.7179|73.0731|80.7829|76.3138|80.9122|81.7931|84.3468|81.0657|75.8855|76.88|78.18|67.3|73.92|73|62.03|67.44|64.1|63.67|66.5|36.21|38.21|33.71|37.34|45.39|46.67|42.01|41.86|45.32|28.59|23.16|20.81|15.37|18.14|22.68|28.25|28.77|26.29|39.4|42.04|36.99|38.24|40.39|
2025-09-26 06:40:24|usa_0238|FISV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:25|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|423.39|
2025-09-26 06:40:27|usa_0240|NBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:28|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|64.59|
2025-09-26 06:40:33|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|30.75|35.07|38.71|37.4|28.9|24.59|24.15|28.12|32.6|32.6|33.44|38.58|38.75|35.5|34.82|38.14|39.98|40.06|40.01|35.47|36.57|40.32|43.8|53.1|45.07|42.38|37.95|38.28|19.76|16.33|18.2|19.41|25.4|23.59|23.43|27.27|27.52|27.13|32.36|31.28|25.05|25.87|33.15|33.42|32.26|35.17|39.02|43.77|46.7|52.3|52.33|54.2|56.53|63.59|67.07|63.94|65.85|59.16|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|80.17|63.79|
2025-09-26 06:40:38|usa_0244|HCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:39|usa_0245|FCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.565|14.065|15.815|15.94|15.625|14.94|15.19|15.565|14.405|7.875|9.97|7.595|5.97|5.22|5.44|8.97|7.78|10.565|6.03|4.625|4.405|4.28|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.575|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|43.35|35.34|
2025-09-26 06:40:43|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|80.8|83.99|
2025-09-26 06:40:47|usa_0247|MRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:48|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29|161.94||
2025-09-26 06:40:54|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|52.62|
2025-09-26 06:40:58|usa_0251|SWKS|price|0.00942655145326||||||||||||||||||||||||||||0.96|1|0.96|0.8333|1.2933|1|1.0433|0.8333|0.7933|1.21|0.9167|1.0433|0.96|1|1.0833|1.75|1.0433|1.02|1.9167|2.21|3.75|4.3767|5.3333|5.1667|2.8967|3.75|2.5433|2.3333|2.0433|2.1867|4.1667|5.2933|5.0833|5.8733|4.46|5.54|9.185|17.625|25.5|27.625|47.5|52|34.06|39.88|15.75|24.57|38.12|23.28|15.25|12.25|2.9|7.1|6.23|5.35|8.5|8.58|11.67|8.55|8.38|8.89|6.35|5.22|7.33|5.36|6.78|7.14|4.39|6.63|5.75|6.89|7.92|9.22|7.28|8.69|9.46|7.13|8.06|8.84|12.08|10.43|15.6|16.83|17.53|22.92|32.4|31.46|25.31|19.81|27.65|27.14|28.93|23.39|22.025|22.07|24.035|25.8|37.52|41.05|50.76|58.24|98.29|92.25|95.67|77.24|77.9|66.82|66.02|76.94|97.98|99.74|104.87|113.86|100.26|86.76|94.58|86.76|82.48|88.18|85.28|91.06|89.38|103.88|145.58|141.29|183.48|181.33|184.51|167.13|133.28|113.3|108.88|86.01|117.98|105.9|114.37|86.74|108.32|106.59|113.62|87.58|64.63|64.28|68.54||
2025-09-26 06:41:05|usa_0252|WFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:06|usa_0253|MCO|price|0|||||||4.026|4.2787|4.6943|5.167|4.6291|5.4604|6.8541|7.7261|6.6177|6.8622|8.3292|8.2477|8.8345|7.1393|6.1124|6.4221|6.797|6.9926|6.5851|7.449|7.1393|5.9983|5.8842|6.0309|5.4767|5.493|6.1287|6.1776|6.145|7.4979|7.3186|7.3838|7.4653|7.5305|7.6935|7.6772|8.1499|8.0358|7.6609|7.2371|7.4979|7.1719|6.8622|6.8459|7.5468|8.4433|7.9054|8.1499|7.775|8.1968|8.7576|9.0596|9.793|10.6774|11.7991|12.4246|10.1656|11.8834|13.413|13.3424|11.2481|11.1069|10.7774|10.7774|12.9659|12.844|13.78|16.75|18.25|19.93|20.55|24.875|24.25|20.645|23.115|26.355|27.485|30.275|35.4|32.438|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|501.59|472.76|
2025-09-26 06:41:12|usa_0254|LNG|price|0||||||||||||||||||||||||||||||||||||||||||||24|24|12|6|10|11|10.5|14|15|10.5|2.12|6|7.94|9.38|7.82|6.26|4.12|5.5|4.68|1.76|2|2|2.76|2.76|1.44|1.44|1.44|1.4|1.205|1.25|1|0.575|0.5|0.615|0.65|0.475|0.64|0.74|2.255|3|5.85|8.67|9.785|9.88|31.85|32.255|31.1|41.36|37.22|40.57|39|29.71|28.87|31.15|38.79|39.17|32.64|19.8|4.37|2.25|2.85|4.26|2.94|2.93|2.42|3.09|2.82|2.52|5.52|9.31|9.16|5.15|8.69|14.98|14.74|15.53|18.78|28|27.76|34.14|43.12|55.35|71.7|80.03|70.4|77.4|69.26|48.3|37.25|33.83|37.55|43.6|41.43|47.27|48.71|45.04|53.84|53.45|65.19|69.49|59.19|68.36|68.45|63.06|61.07|33.5|48.32|46.27|60.03|72.01|86.74|97.67|101.42|138.65|133.03|165.91|149.96|157.6|152.36|165.96|170.71|161.28|174.83|179.84|214.87|231.4|243.52|237.62|
2025-09-26 06:41:17|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|98.75|122.33|
2025-09-26 06:41:21|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|438.12|
2025-09-26 06:41:26|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|83.69|80.5|
2025-09-26 06:41:29|usa_0258|HES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:29|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|159.7|168.32|
2025-09-26 06:41:34|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|126.87|131.57|
2025-09-26 06:41:40|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|698.47|745.08|
2025-09-26 06:41:45|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|100.35|98.35|
2025-09-26 06:41:51|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:52|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|13.13|13.75|13.63|14.38|14|14.13|14.38|20.25|23.3125|23.4375|22.5|21.4|19.65|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|15.77|22.37|
2025-09-26 06:41:57|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|68.1|77.25|
2025-09-26 06:42:03|usa_0267|DLTR|price|0.85747126436782||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55||
2025-09-26 06:42:08|usa_0268|ROP|price|0.16216216216216||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|550.4||
2025-09-26 06:42:13|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|25.69|24.17|
2025-09-26 06:42:19|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|126.79|131.38|
2025-09-26 06:42:24|usa_0271|K|price|0||||||||||||||||||||||||||||15.1587|14.34|15.3933|14.7506|17.7978|21.903|23.0759|25.4217|30.6693|27.038|31.1385|33.4843|31.4341|28.3845|25.7478|23.2237|26.6251|23.8711|25.5132|26.9207|27.2726|27.3899|33.489|33.9582|36.243|35.5393|34.3663|32.3161|30.7913|31.5514|40.1746|39.5318|46.5693|40.4702|35.422|30.9086|32.0252|31.7249|30.9649|35.1311|28.91|24.162|27.9153|22.6982|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0292|41.9058|40.6015|41.6994|43.2852|40.5546|41.3241|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9192|50.135|47.198|47.3951|47.9299|50.6511|51.9084|49.9098|47.4514|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8829|58.8333|62.4459|67.8131|71.8292|76.6147|72.6924|69.1643|68.1322|65.1764|58.5237|63.7877|61.0008|65.5611|65.7019|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3628|59.9781|60.4472|60.5129|66.9405|65.3641|66.8466|62.8306|63.2435|55.84|55.91|57.29|57.68|80.71|80.97|82.49|79.53|77.07|
2025-09-26 06:42:30|usa_0272|SYMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:42:31|usa_0274|MAR|price|0.16417910447761||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.595|16.5|16.25|13.44|16.815|20.94|17.53|16.845|15.75|16|19.875|20.25|20.59|22.94|23.875|15.665|22.475|21.97|16.75|15.465|15.905|17.955|20.55|21.6|21.275|23.58|24.4|27.245|33.43|31.375|34.235|29.81|34.3|36.535|35.18|41.77|48.96|45.21|41.55|41.11|34.36|34.3|25.91|20.87|16.36|23.56|21.54|25.06|31.52|36.76|33.91|37.05|35.58|35.3|32.5|31.5|37.85|39.09|36.42|36.48|42.23|43.06|41.57|45.08|56.02|57.93|64.71|75.75|80.32|80.05|72.61|76.78|71.18|70.09|71.7|68.7|94.18|94.42|104.19|119.48|135.98|136.68|127.84|116.89|125.09|136.42|139.06|126.55|74.81|90.94|83.825|92.88|148.11|148.52|145.98|160.02|175.75|177.52|158.82|160.11|166.04|169.34|201.81|188.56|252.31|236.13|227.3|260.02|238.2|238.58|263.83||
2025-09-26 06:42:35|usa_0275|ENDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:42:36|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|193.99|198.79|
2025-09-26 06:42:40|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|41.13|45.28|
2025-09-26 06:42:46|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35||
2025-09-26 06:42:50|usa_0281|KSS|price|1||||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.25|5.2813|5.4375|5.5938|6.485|5.6725|7.0475|8.595|7.845|9|9.72|12.22|15.75|16.7825|17.345|20.655|24.5|23.905|33.875|33.22|38.03|37.44|35.065|48.13|56.75|54.19|71|61.06|57.28|55.61|66.29|73.7|66|58.45|52.37|56.8|59.35|56.07|44.3|41.79|45.76|50.76|47.01|47.6|56.35|48.13|44.39|55.84|56.63|70.6|70.91|74.04|60.8|54.97|45.53|48.85|41.91|35.13|36.71|45.35|48.55|57.22|50.37|54.99|47.69|51.22|50.78|52.71|54.71|53.01|45.99|50.13|49.72|53.28|46.29|47.06|52.98|56.8|50.63|54.79|53.54|54.22|59.72|71.65|61.32|46.12|49.75|44.3|41.59|43.75|39.83|39.03|41.35|41.76|64.77|62.12|73.87|75.73|68.69|71.1|53.86|51.26|42.75|18.46|19.04|21.29|44.06|58.66|50.8|48.53|59.71|57.88|29.14|29.95|32.37|22.03|28.45|22.55|25.76|23.94|21.66|18.48|13.21|6.7|10.84||
2025-09-26 06:42:55|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91|139.455||
2025-09-26 06:43:01|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89|19.13||
2025-09-26 06:43:07|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|266.86|242.19|
2025-09-26 06:43:12|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|63.62|68.5|
2025-09-26 06:43:17|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.8|31.45|
2025-09-26 06:43:20|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|332.17|340.03|
2025-09-26 06:43:26|usa_0290|MOS|price|0.68173913043478||||||||||||||||||||15.0625|14.75|18.6875|21|22.875|20.875|17.3125|16.125|17.375|15.5625|17.75|17.25|21.6875|20.6875|25.625|23.75|27|24.9375|22.5625|21.625|16.0625|17.625|14.9375|18.1875|19.75|18.5|19.5|21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|36.01||
2025-09-26 06:43:33|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.27|3.64|
2025-09-26 06:43:38|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|77.93|81.5|
2025-09-26 06:43:42|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:43:43|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|234.84|195.43|
2025-09-26 06:43:47|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|101.42|77.47|
2025-09-26 06:43:52|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|129.54|134.76|
2025-09-26 06:43:57|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|34.6|40.19|
2025-09-26 06:44:03|usa_0298|HST|price|0.21341956345998||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|15.72||
2025-09-26 06:44:08|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|270.57|
2025-09-26 06:44:12|usa_0301|FE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|29|30.81|30.75|31.06|32.56|28|31|25.31|22.69|20.63|23.38|26.94|31.56|27.92|32.16|35.95|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.41|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|40.26|44.24|
2025-09-26 06:44:16|usa_0302|HSY|price|0||||||||||||||||||||||||||||7.9675|7.9375|9.4075|9.0325|9.375|10.22|10.1875|9.72|11.095|10.0325|10.5|11.3125|11.75|13.4075|11.7825|12.47|12.25|11.595|10.845|11.25|12.095|12.7825|13.8125|16.095|16.25|18.625|18.345|25.125|21.875|25|27.69|28.25|30.97|35.815|34.5|34.22|31.095|28.03|29.69|24.345|23.72|24.375|24.25|27.065|32.19|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.27|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|165.95|185.26|
2025-09-26 06:44:20|usa_0303|SWK|price|0||||||||||||||||||||||||||||12.925|13.35|12.94|11.555|11.105|13.705|14.84|15.345|16.165|18.065|15.945|16.335|17.34|18.655|16.615|17.27|18.74|19.69|20.125|20.315|17.875|19.69|18.94|21.69|25.75|27.5|29.75|28.13|27|37.88|40|43|47.19|55.75|41.56|29.75|27.75|25.63|32.19|25.19|30.13|26.38|23.75|23.06|31.19|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.58|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|67.75|73.45|
2025-09-26 06:44:25|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2584|22.8183|23.401|26.429|27.5659|30.5196|35.7185|34.0503|28.3714|26.8403|29.2284|33.3647|32.4506|30.611|37.1925|42.1286|44.0483|41.7059|37.9923|38.3923|40.449|33.5361|39.2835|48.4245|43.3627|34.0846|30.7367|28.36|34.5987|38.0152|35.2158|42.3391|39.3521|42.5171|57.2456|62.4331|51.7267|44.8252|47.8761|45.2252|50.3098|47.7961|59.7022|61.4276|47.9103|46.562|38.3123|36.7811|31.1594|33.3076|28.9999|33.4904|38.358|36.8497|41.4773|40.9403|42.8828|42.5857|44.8367|42.9171|30.8966|30.4739|33.0219|32.5077|32.9762|33.2047|37.1125|37.2153|40.0034|43.2141|39.0778|41.5459|41.603|46.0936|46.3449|43.4998|46.0021|43.2484|46.2535|46.185|47.2819|50.0242|49.3957|52.8922|52.4237|49.8071|44.1625|46.0707|52.1952|50.1163|61.4135|66.8702|69.3807|74.2772|70.3973|70.5114|82.7527|84.9519|90.8443|103.0336|114.6109|124.0927|112.92|108.1065|106.457|118.3352|134.9853|134.94|122.32|146.22|155.83|168.57|170.6|160.38|172.78|201.13|157.975|
2025-09-26 06:44:30|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|75.27|
2025-09-26 06:44:33|usa_0308|CXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:44:34|usa_0310|DVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|130.27|
2025-09-26 06:44:40|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|4.66|
2025-09-26 06:44:43|usa_0313|MNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:44:44|usa_0314|DTE|price|0||||||||||||||||||||||||||||11.1631|11.529|12.1842|12.6862|13.5966|14.1922|14.1751|16.0981|17.7912|15.8088|16.2597|17.1021|17.5615|19.1101|19.1866|19.2547|17.085|15.3663|14.6261|15.3833|16.064|17.1531|18.8123|20.9054|22.7092|22.4709|21.016|19.3994|22.7942|19.2717|20.1821|22.5985|26.1551|30.052|31.2602|35.4038|36.6375|32.7066|34.6721|30.9539|26.9123|24.8363|26.0019|32.545|33.1321|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.4934|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4878|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|132.46|137.66|
2025-09-26 06:44:49|usa_0315|BF.B|price|1||||||||||||||||||||||||||||||||||||||||||||0.5316|0.5109|0.3157|0.3499|0.347|0.3755|0.384|0.4338|0.4153|0.4494|0.4181|0.4921|0.5006|0.5746|0.5547|0.5596|0.5888|0.6443|0.6898|0.773|0.8228|0.8384|6.6133|7.2|5.9669|5.8197|5.3333|6.4939|7.0613|6.4853|7.2885|6.3403|6.9867|8.3861|7.2299|7.7109|6.6283|8.1643|8.3093|9.0005|9.9648|9.9968|9.9221|9.5787|10.2891|11.84|12.4693|13.5125|15.1296|15.8933|15.6693|15.4005|13.9925|13.6384|14.1739|15.7824|13.2651|14.5109|15.3515|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84|28.85||
2025-09-26 06:44:54|usa_0316|CLX|price|0||||||||||||||||||||||||||||9.6875|9.9375|10.5325|8.47|9.4375|9.875|9.8125|10.1575|10.595|11.625|11.345|10.845|11.625|12.8125|13.0325|13.345|13.5625|12.5325|12.22|13.0325|14.72|15|16.3125|17.845|17.9075|21.5325|22.1575|23.97|25.095|28.095|33.0625|37.125|39.69|42.97|47.815|41.25|58.405|58.595|53.405|38.25|50.38|33|44.81|39.56|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|120.07|122.71|
2025-09-26 06:45:00|usa_0317|RHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:45:01|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11||
2025-09-26 06:45:06|usa_0319|GPC|price|0||||||||||||||||||||||||||||12.1511|12.1422|12.8933|11.6267|12.56|13.0044|14.4133|15.0089|16.6711|16.4578|16.6733|15.76|18|18.94|18.6067|20.2933|20.5067|23.3333|24.0867|23.42|24|26.5867|25.2533|26.7533|27.3333|30|30.5|29.1667|29.6667|31.0867|33.88|30.81|33.94|38.13|34.56|30.06|33.44|28.81|35|26.56|24.81|23.88|20|19.06|26.19|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.68|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|121.31|136.26|
2025-09-26 06:45:11|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6|114.81||
2025-09-26 06:45:15|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||3.6009|3.2853|2.4882|2.7906|2.7631|2.6663|3.1336|3.5184|3.5184|3.6559|4.3431|3.9033|4.2331|4.6872|5.8549|6.254|5.7174|7.0512|5.2842|4.0825|6.1364|5.2568|6.0473|4.7279|4.453|4.3299|3.8626|3.6427|4.398|4.4057|5.4558|4.431|5.7449|6.9181|6.3508|5.458|5.5437|5.2601|7.0808|7.4602|9.3535|9.3271|9.6251|9.5196|11.9121|10.7048|11.8021|12.4157|13.3326|13.2029|14.3156|12.5718|12.9786|16.585|18.9204|20.1276|21.2909|18.9247|19.5185|14.4124|9.5745|8.928|15.0193|13.3085|14.6103|16.7917|16.4223|23.1425|31.8242|35.048|35.5317|26.6213|28.0331|37.093|28.8467|30.3948|31.4987|34.0144|37.8891|44.5917|49.1788|54.0695|57.3416|46.2761|48.3344|53.1986|49.9969|36.5829|38.0254|33.7769|25.966|30.9446|34.6917|36.7588|37.2602|45.0623|44.9391|44.1827|37.9639|37.6296|30.5576|33.7857|36.9259|32.264|38.1574|21.436|31.0501|34.076|33.988|40.7786|42.6961|38.0078|39.6439|34.2167|29.3525|27.6197|35.4042|43.1975|43.0216|40.37|35.85|34.74|32.24|36.29|31.79|28.65|33.48|43.4|
2025-09-26 06:45:20|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.63|18|15.13|15.88|18.13|17.63|19.25|20.75|21.5|24.88|29.38|29.88|32.13|34.81|35|34.31|31|31|29.75|26.13|35.38|34.94|34|36|42.03|55.38|54.75|48.05|49.55|49.1|49.41|52.17|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.35|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|283.4|263.66|
2025-09-26 06:45:26|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|6.5|
2025-09-26 06:45:30|usa_0324|NI|price|0||||||||||||||||||||||||||||4.5538|4.5865|4.5906|4.3324|5.0661|5.4186|5.6686|6.8655|7.304|6.5335|7.3163|7.7344|7.9025|9.1321|9.956|10.4806|10.2347|12.3988|12.0914|11.2225|12.1939|12.7595|13.9359|14.2966|15.6779|15.268|16.4976|14.6532|16.2435|16.0878|16.9608|17.2682|20.2644|11.4766|11.4766|13.4768|12.4767|11.0667|10.579|9.0706|7.3286|6.9188|7.636|9.9929|12.6038|12.7554|11.202|9.5543|9.4518|9.4067|8.9477|7.0622|8.1976|7.4598|7.7877|8.1894|8.9927|8.7099|8.4517|8.6116|9.337|9.3411|10.1363|9.9396|8.5501|8.2878|8.9518|8.9108|9.8781|10.0174|8.4886|7.8451|7.7426|7.0663|7.345|6.0498|4.4964|4.0168|4.7792|5.6932|6.3039|6.4761|5.9432|7.1319|7.2221|7.8615|8.3001|8.7632|9.7592|9.9806|10.1445|10.4437|10.2019|12.0259|11.7389|12.6612|13.4768|14.563|16.1246|16.7968|17.3871|18.1003|18.6864|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|40.34|41.82|
2025-09-26 06:45:36|usa_0325|ETR|price|0||||||||||||||||||||||||||||6.06|5.88|5.705|5.6|6.605|7.33|7.04|7.97|9.195|8.605|8.995|10.27|10.765|11.67|12.095|13.065|12.285|15.875|12.375|11.625|10.94|10.44|12.065|13.065|14.625|14|14.19|13.5|13.815|12.25|13.75|13.03|14.97|14.875|14.375|15.375|15.565|13.75|15.625|14.47|12.875|10.095|13.595|18.625|21.155|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|28.005|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|83.12|90.33|
2025-09-26 06:45:41|usa_0326|GWW|price|0||||||||||||||||||||||||||||13.485|16.075|16.1975|12.4775|14.67|17.705|20.89|20.68|24.34|26.215|20.825|23.105|27.265|27.17|28.335|24.585|26.45|31.75|31.94|29.625|28.875|31.625|29.375|30.19|33.125|33.565|38.75|35.125|40.125|37|39.125|44.5|48.595|51.405|49.81|42.13|41.63|43.06|53.81|48.06|47.81|54.25|30.81|26.31|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.5|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|1040.24|951.71|
2025-09-26 06:45:46|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|313.14|324.53|
2025-09-26 06:45:51|usa_0328|ALTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:45:52|usa_0329|HOG|price|0||||||||||||||||||||||||||||1.1334|1.2431|1.7231|1.1712|1.1638|1.7456|2.1463|3.4987|2.705|3.7631|3.1587|3.4312|4.5488|4.625|5.0775|5.6913|5.3513|5.695|5.72|6.9075|7|6|6.0625|6.095|7.1875|9.72|10.2825|10.75|11.75|8.5|12|14.625|13.625|16.5|19.375|14.815|23.69|28.69|27.19|25.03|32.03|39.69|38.5|47.88|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|23.6|28.11|
2025-09-26 06:45:58|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|100.36|89.71|
2025-09-26 06:46:02|usa_0331|BBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|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|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|9.1|
2025-09-26 06:46:07|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.08|284.16|140.16|40|34.24|14.4|92.8|38.72|11.2|10.88|5.7|2.95|7.85|18.64|28.21|36.23|33.94|30.77|42.74|42.34|43.34|41.65|40.76|64.22|54.86|60.1|75.62|85.63|91.47|88.69|101.07|66.49|89.22|69.46|53.19|56.15|72.74|92|106.15|97.34|81.22|102.35|81.26|91.1|101.02|88.83|101.4|157.45|175.65|206.05|206.2|216.31|184.72|183.65|177.45|184.84|210.09|212.48|226.73|232.85|254|273.4|302.4|330.71|387.73|360.25|357.41|400.37|429.16|446.3|453.22|418.14|429.89|432.89|352.56|453.16|504.29|576.8|583.7|624.57|702.3|760.13|714.18|679.59|802.6|790.13|845.84|741.62|657.02|568.84|655.03|721.04|783.94|726.26|805.39|825.33|756.6|887.63|942.89|815.35|795.47|782.88|
2025-09-26 06:46:10|usa_0333|L|price|0||||||||||||||||||||||||||||7.9608|7.9792|8.165|6.4958|7.35|7.7992|7.5358|8.4408|8.2817|8.1492|8.4917|9.5492|9.1883|8.4325|7.2725|7.0708|7.2058|7.4792|7.1667|7.365|7.24|8.2292|10.0833|12.1875|13.0633|12.5833|13.1467|12.8967|15.7083|14.8133|16.6883|18.8333|17.6883|17.375|14.5217|14.0633|16.375|12.4383|13.1883|11.6983|10.115|8.3333|10|13.8967|17.26|19.8033|21.4767|15.4267|18.46|19.5267|17.9|14.2967|14.82|13.28|15.7633|13.4567|16.4833|19.6867|19.9867|19.5|23.4333|24.5133|25.8333|30.8033|31.6167|33.7333|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|91.66|99.02|
2025-09-26 06:46:16|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|81.66|
2025-09-26 06:46:21|usa_0335|RF|price|0|2.5542|3.0601|3.3068|3.3809|3.3562|3.3068|3.9115|3.9978|4.7382|5.4292|5.4785|5.9844|7.1813|8.6496|8.1437|7.9586|8.045|8.0944|6.8111|5.059|5.75|6.0214|5.7993|5.6636|6.2065|6.2065|6.8975|6.3916|5.7508|6.4409|5.4748|6.5329|8.6493|8.9253|10.4435|10.9956|10.5815|11.6397|11.5017|13.3419|15.5364|13.664|14.0688|13.1073|12.6518|14.1194|14.1447|12.5506|14.7773|15.0304|16.4474|17.4089|17.7632|18.9271|19.5344|20.9261|22.4696|25.6073|29.7571|34.1599|33.9575|33.249|29.3522|32.6417|28.0365|31.1235|24.2915|20.3441|18.4717|16.0931|18.3705|22.1154|23.0263|25.9109|23.3684|24.2429|27.8138|28.4616|26.4535|27.0122|26.2348|27.3522|27.7328|30.1215|29.5709|29.8641|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|23.52|26.58|
2025-09-26 06:46:28|usa_0338|COG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:29|usa_0339|AME|price|0||||||||||||||||||||||||||||1.8696|1.9081|1.9437|1.277|1.4074|1.7778|1.8519|1.9081|2.0193|2.4815|2.3141|2.2222|2.4074|2.5926|2|2.0193|1.8889|1.8341|2.1852|2.6296|2.5007|2.6859|2.6667|2.5378|2.7778|2.6119|3.1852|2.797|3.2963|3.1304|3.4815|3.4815|4|4.4356|4.3422|2.5556|3.3052|2.7037|3.4074|2.9348|2.8237|2.8519|2.5926|3.1393|3.843|4.0889|4.5259|3.8933|4.7244|5.5126|5.5185|4.3141|5.7022|4.8904|5.4296|6.3496|7.1496|7.597|9.1556|8.9837|10.5689|11.9259|12.4|12.7319|12.6044|13.3215|14.0385|12.9037|14.1511|15.3511|17.6356|19.2089|20.8178|19.5156|20.9867|18.12|13.4267|13.8978|15.3689|15.5156|16.9956|18.4267|17.8444|21.2311|26.1667|29.2467|29.9333|21.98|28.0667|32.34|33.2733|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|180.96|184.39|
2025-09-26 06:46:34|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|58.32|53.93|
2025-09-26 06:46:40|usa_0342|FLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:41|usa_0343|NLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:42|usa_0344|TXT|price|0||||||||||||||||||||||||||||4.1425|4.4075|4.675|4.0825|5.5075|6.34|6.5675|7.2075|8.2225|7.605|7.8775|7.645|9.565|10.1725|12.1525|12.6525|12.7525|13.5|13.095|12.72|12.595|14.1575|14.5325|17.0625|16.875|20|19.97|21.25|23.5625|26.25|33.19|32.5|31.25|38.5|35.845|30.315|37.97|38.69|41.155|38.69|38.345|30.44|27.155|23.095|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.675|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|80.29|82.35|
2025-09-26 06:46:47|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|75.38|
2025-09-26 06:46:51|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.38|20.38|19.63|21.25|20|19.63|21|22.38|26.13|28|27.75|29|28.5|29.75|29.31|26.88|25.63|22.69|26.25|23.13|20.81|20.63|22.06|21.25|19.19|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|17.17|16.18|16.76|
2025-09-26 06:46:55|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0396|0.038|0.0419|0.0461|0.0772|0.1857|0.25|0.2589|0.2151|0.3471|0.3371|0.3572|0.5478|0.2901|0.0922|0.0992|0.086|0.1189|0.1591|0.1473|0.1854|0.171|0.1285|0.1206|0.191|0.1827|0.2255|0.2796|0.3747|0.487|0.369|0.5812|0.5108|0.5482|0.7627|0.8845|0.6148|0.5138|0.286|0.219|0.1988|0.287|0.3232|0.299|0.3847|0.3927|0.2298|0.3005|0.598|0.5|0.3458|0.37|0.3693|0.325|0.3385|0.2994|0.3065|0.3443|0.3609|0.3797|0.3925|0.4617|0.4375|0.4885|0.4801|0.5549|0.4988|0.7093|0.7322|0.8882|1.4275|1.779|2.7295|2.6075|4.0628|5.1703|6.145|5.6225|6.1215|5.2707|3.5938|4.525|4.218|5.0255|5.9108|7.307|10.6148|12.534|12.9898|15.0095|19.499|25.567|24.486|18.547|18.163|13.497|19.537|27.749|46.729|40.78|61.527|86.402|117.02|132.76|120.07|108.92|177.87||
2025-09-26 06:46:59|usa_0348|LH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6846|2.8457|2.1219|2.0145|1.7998|1.6108|0.8333|0.6185|0.7517|0.5777|0.5648|0.3758|0.4167|0.4961|0.3501|0.2964|0.3758|0.6185|0.5906|0.7925|0.9128|16.5565|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1753|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.1052|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2052|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4883|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2511|132.4174|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5336|144.3242|145.3293|108.5782|142.7005|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3322|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|232.74|262.51|276.14|
2025-09-26 06:47:04|usa_0349|KEY|price|0||||||||||||||||||||||||||||8.745|8.22|9.535|7.05|8.315|11.085|12.39|15.225|16.57|16.85|12.26|12.695|14.845|17.32|16.285|14.895|14.035|15|15.94|15.25|12.5|14.125|15.69|17.125|18.125|19.315|19.375|22|25.25|24.375|27.94|31.815|35.405|37.81|35.63|28.88|32|30.31|32.13|25.81|22.13|19|17.63|25.31|28|25.8|26.05|24.14|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.89|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|22.38|17.23|16.02|17.42|12.52|9.24|10.76|14.4|15.81|14.21|16.75|17.14|15.99|17.42|18.81|
2025-09-26 06:47:10|usa_0350|MSI|price|0||||||||||||||||||||||||||||31.8675|37.9167|48.7784|36.75|30.555|33.3959|38.7917|34.5625|38.0625|43.8959|44.695|51.1876|60.9584|77.2917|101.9318|117.8335|107.6251|118.1368|104.1368|123.0835|135.3335|127.4701|156.6368|178.2202|133.0001|123.6668|146.4168|120.1668|142.9168|141.1668|177.6368|167.7202|133.4435|141.7501|122.6401|100.0534|142.4735|170.9168|221.0836|205.3335|343.5837|340.667|212.1702|202.5802|141.7501|99.8201|115.9201|109.2001|105.1401|99.4001|100.9401|71.2601|60.5501|57.8201|66.0101|83.6501|98.0001|123.2001|127.7501|126.2801|120.4001|104.7901|127.8201|154.2102|158.1302|160.3702|141.0501|175.0002|143.9201|123.6901|123.9001|129.7101|112.2801|65.1001|51.3801|49.98|31.01|29.61|46.41|60.1301|54.3201|49.14|45.64|59.7101|63.4901|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|170.06|188.05|216.85|232.32|271.7|242.2|209.6|223.97|257.71|286.13|293.28|272.24|313.09|354.98|386.05|449.63|462.23|437.81|420.46|455.73|
2025-09-26 06:47:16|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|16.5|22.98|20.51|21.1|21.05|22.67|24.91|28.6|27.52|32.84|38.7|38.2|38.78|56.68|51.56|63.26|54.65|55.89|53.13|48.38|58.07|71.04|77.8|80.42|99.75|119.13|94.66|107.69|72.94|49.63|58.96|61.84|63.43|63.52|65.34|49.39|56.66|64.31|69.32|67.17|62.88|57.75|68.12|59.5|67.18|72.43|75.16|70.25|79.15|82.27|78.28|75.62|86.04|92.5|80.19|87.86|69.69|68.92|55.09|58.2|59.28|72|78.59|74.32|72.48|67.17|73.99|70.92|64.8|53.5|51.41|55.63|56.98|57.38|32.74|42.52|47.33|64.11|77.66|79.54|77.11|91.73|110.33|90.71|90.21|100.58|97.2|92.41|112.87|102.49|97.76|106.74|97.69|79.1|74.71|83.59|79.39|
2025-09-26 06:47:20|usa_0353|VRSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|30.5|27.91|30.66|27.25|34.44|32.71|34|34.49|39.83|46.89|49.04|46.815|50.23|61.55|59.29|65.07|65.75|60.5|60.2|61.33|64.85|70.48|75.25|71.72|75.97|78.63|80.16|81.39|82.37|80.06|83.91|81.98|96.32|101.76|108.64|120.8|106.01|133|145.07|155.59|149.68|137.77|166.81|184.38|201.93|175.95|175.26|201.74|221.99|214.8|165.13|171.03|172.19|187.69|225.97|239.63|233.47|233.93|268.09|264.25|276.86|294.58|306.27|244.06|
2025-09-26 06:47:23|usa_0354|HSIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|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|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|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|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|65.64|
2025-09-26 06:47:27|usa_0355|AMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|19.3333|23.25|24.75|11.9583|19.9167|17.3333|20.125|18.1667|26.9583|31.6667|29.5|37.9583|36.5833|31.3333|41|37.8733|46.9867|47.8867|41|29.74|33.5333|27.7133|40.6333|41.8667|46.3933|54.58|50.37|53.54|67.74|62.03|68.33|72.42|80.25|106.61|86.89|100.11|105.13|108.35|128.76|127.51|117.46|90.74|90.06|82.85|41.92|41.71|58.19|65.01|67.35|79|60.77|78.01|99.22|109.37|101.45|78.05|95.95|111.81|109.45|123|130.15|153.57|163.94|182.64|216.88|200.05|205.4|200.36|212.24|214.78|218.6|170.99|159.76|162.4|140.77|144.7|145.3|163.94|165.86|189.83|205.25|189.58|148.67|136.72|97.44|107.11|92.14|83.35|84.74|59.14|74.56|68.38|101.7|149.03|154.21|151.09|164.51|140.95|116.6|111.85|158.43|142.42|149.89|130.34|151.42|167.47|156.23|177.8|184.92|168.03|196.77|237.49|
2025-09-26 06:47:32|usa_0356|SLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6802|23.4939|24.0136|24.003|23.8651|22.2741|22.9424|19.9513|21.6802|21.7438|23.0696|25.191|28.3412|29.7625|29.6988|29.1155|32.149|33.4324|32.5733|35.6386|37.813|32.6051|33.5173|32.4142|37.0069|38.3009|43.5406|50.5941|49.6395|54.9535|64.2237|59.631|68.4134|72.3167|81.0248|107.6583|116.1119|118.4771|140.8361|145.5031|131.4068|123.8548|99.1305|86.413|87.7389|68.7316|27.4714|11.4553|24.3318|46.5105|53.2882|60.7447|58.3794|67.1724|71.606|79.7626|87.898|61.6781|70.6832|82.2552|85.1084|84.9281|81.3006|91.3345|93.5407|94.2302|97.985|106.7249|116.0482|107.4674|126.2413|136.1692|116.5573|114.7224|119.8348|102.758|112.9298|114.6587|114.0754|113.0889|112.2192|107.4674|107.0537|102.7049|106.6294|103.4474|83.878|95.3757|85.2463|86.71|97.4546|45.715|52.2806|49.1834|63.1949|72.1317|82.448|73.0077|73.894|81.18|46.15|40.16|33.72|23.52|30.05|37.3|45.17|55.13|56.64|69.61|67.92|57.7|61.9|59.7|
2025-09-26 06:47:37|usa_0357|SJM|price|1|||||||||||||||||||||||||||||||||||||||||||||||25.1293|24.4684|22.7486|23.1456|20.7648|21.9557|22.3516|18.781|17.4582|18.517|18.517|25.5263|28.8329|27.1131|25.9902|25.1293|23.278|26.4522|22.7486|25.5933|21.0298|18.517|16.9294|19.0456|23.5425|26.0822|27.6801|28.727|35.3931|33.88|36.7157|33.5|36.61|40|36.28|40.04|43.77|46.59|52.3|41.81|44.5|46.65|49.62|47.57|45.71|43.5|39.26|44.63|49|47.49|55.82|55.81|53.43|46.78|49.88|48.74|44.56|45.15|39.4|50.03|52.73|60.07|61.07|61.43|64.28|62.16|75.07|77.92|77.02|78.78|79.63|76.8|85.64|88.63|103.23|112.52|111.21|96.39|96.68|99.64|104|103.15|115.92|111.69|117.39|128.32|126.98|154.16|131.31|135.85|126.72|121.9|106.05|126.89|114.08|111.12|108.32|104.88|122.63|111.19|105.68|103.61|114.91|109.35|112.2|116.41|130.99|131.11|122.86|140.58|136.93|132.32|150.66|152.8|154.41|150.65|113.84|131.55|114.85|117.95|113.51|106.89|116.27|107.34||
2025-09-26 06:47:42|usa_0358|SRCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:47:43|usa_0359|DOV|price|0||||||||||||||||||||||||||||5.9643|6.4246|6.5284|5.1893|6.654|6.8632|6.592|6.4866|6.9888|6.9268|6.7594|7.3453|7.6801|8.0149|7.8475|9.1231|10.1693|10.0136|9.8462|9.5114|8.6309|10.8405|12.1797|12.8058|12.3471|15.3167|15.4004|15.9863|16.907|17.5765|20.6332|22.7256|24.192|25.4441|22.9332|20.6767|24.5268|22.0159|23.4354|27.3725|30.3856|32.0596|27.1583|31.4302|27.1583|23.9978|25.2098|20.1611|24.8214|27.4529|23.4354|16.994|19.525|16.2173|20.0607|23.6831|26.6159|25.9597|28.1894|26.0267|28.0823|25.3035|24.3594|27.3123|27.1114|32.5149|33.0975|31.765|32.8229|32.6823|34.2491|34.1152|30.861|27.9751|32.3877|27.1516|22.0426|17.6636|22.1565|25.953|27.8613|31.303|27.9818|34.9589|39.1371|44.0183|45.3977|31.2025|38.8692|42.1435|35.8963|39.8334|43.9982|48.7992|51.9998|60.1486|64.6415|65.9869|73.413|64.8407|57.8909|55.7922|56.6478|46.1545|49.4882|51.9258|55.9537|59.4407|60.482|64.8569|64.7519|73.7681|81.517|79.2812|73.2|88.53|70.95|93.8|100.2|99.56|115.26|83.94|96.56|108.34|126.25|137.13|150.6|155.5|181.6|156.9|121.32|116.58|135.41|151.94|147.65|139.51|153.81|177.19|180.45|191.74|187.6|175.68|183.23|165.59|
2025-09-26 06:47:49|usa_0360|FAST|price|0||||||||||||||||||||||||||||||||||||||||||||0.5353|0.5078|0.5275|0.6456|0.6378|0.7697|0.8534|1.1406|1.3203|1.2031|1.3594|1.5469|1.4297|1.0938|1.5313|1.6641|1.1953|1.3556|1.4512|0.7813|1.375|1.0956|1.6387|1.4728|1.4044|1.4963|1.5822|1.8009|1.715|1.7031|1.9369|1.7806|2.0759|2.3537|2.4069|1.9737|2.3369|1.7619|2.1212|2.3606|3.1094|3.3556|3.5519|3.6|3.8475|3.4562|3.8281|3.8181|4.8913|5.9175|5.0362|4.8238|4.485|4.3812|5.2325|5.6762|5.0525|5.7412|5.395|6.1738|4.3563|4.0187|4.1463|4.8375|5.205|5.9988|6.2737|6.6487|7.4887|8.1037|8.9975|8.32|10.9025|13.525|10.0775|10.7475|11.6625|12.8325|11.4475|12.5675|11.8775|12.325|12.3725|11.225|11.89|10.3588|10.545|9.1525|10.205|12.25|11.0975|10.445|11.745|12.875|10.8825|11.395|13.6725|13.6475|12.0325|14.505|13.0725|16.0775|16.295|16.335|18.475|15.625|21.42|22.545|24.415|25.14|26|25.805|32.03|29.7|24.96|23.02|23.66|26.97|29.495|27.32|32.385|38.57|31.42|35.71|35.955|38.775|42|47.85|
2025-09-26 06:47:54|usa_0361|LRCX|price|0|||||||||||||||||||||||||||||0.164|0.136|0.0807|0.1082|0.1584|0.1918|0.2167|0.2778|0.286|0.264|0.3693|0.464|0.6693|0.8807|1.1333|1.0833|1.0333|0.9333|1.3417|1.2417|1.4917|2.1333|1.9917|1.525|1.1667|0.8667|0.8877|0.9377|1.125|1.2377|1.55|0.975|0.9377|0.6377|0.3333|0.5937|0.9667|1.5563|2.0333|3.7187|4.506|3.75|2.094|1.45|2.375|2.965|1.695|2.322|2.932|1.798|0.89|1.08|1.139|1.826|2.223|3.23|2.512|2.68|2.188|2.891|2.886|2.895|3.047|3.568|4.3|4.672|4.533|5.062|4.734|5.14|5.326|4.323|3.822|3.615|3.149|2.128|2.277|2.6|3.416|3.921|3.732|3.806|4.185|5.178|5.666|4.428|3.798|3.702|4.462|3.774|3.178|3.613|4.146|4.434|5.12|5.445|5.5|6.758|7.47|7.934|7.0235|8.135|6.533|7.942|8.26|8.406|9.471|10.573|12.836|14.143|18.504|18.407|20.316|17.285|15.17|13.617|17.901|18.784|23.111|29.24|24|32.346|33.175|47.227|59.524|65.07|56.915|71.915|53.761|42.615|36.6|42.03|53.012|64.286|62.677|78.326|97.157|106.485|81.608|72.23|72.7|97.34|128.13|
2025-09-26 06:48:00|usa_0362|TSCO|price|0||||||||||||||||||||||||||||||||||||||||||||0.2687|0.2875|0.3156|0.3493|0.2625|0.2656|0.2406|0.25|0.2469|0.3312|0.2844|0.2672|0.2579|0.2406|0.225|0.2469|0.1844|0.2579|0.311|0.2469|0.3|0.3195|0.3414|0.2375|0.2|0.2562|0.207|0.1375|0.1062|0.175|0.1999|0.2374|0.426|0.575|0.8874|0.7945|0.94|0.8255|1.184|1.6405|1.9495|1.936|2.091|1.572|1.8605|2.1825|2.455|2.2825|2.647|3.317|2.7635|2.413|2.2355|2.575|2.6025|2.3045|1.797|1.976|1.452|2.1025|1.807|1.803|2.066|2.421|2.6485|2.9025|3.0485|3.966|4.849|5.986|6.688|6.253|7.015|9.056|8.306|9.889|8.836|10.413|11.7548|13.434|15.516|14.126|12.08|12.302|15.764|17.012|17.988|16.864|17.1|18.092|18.236|13.47|15.162|13.794|10.842|12.658|14.95|12.604|15.298|18.176|16.688|19.552|21.76|18.088|18.688|16.91|26.358|28.668|28.116|35.416|37.212|40.522|47.72|46.674|38.77|37.176|44.994|47.008|44.22|40.61|43.006|52.344|54|58.186|53.06|55.1|52.77|56.42|
2025-09-26 06:48:05|usa_0363|NOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|918.61|
2025-09-26 06:48:08|usa_0364|TDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|24.44|24.42|25.89|36.38|41.32|45.71|45.55|37.32|36.04|34.23|29.84|32.84|36.38|48.12|47.97|53.77|52.2|61.81|72.28|82.31|86.94|86.6|96.92|116.29|127.32|144.95|131.83|150.96|156.84|135.67|154.57|184.19|170.58|182.62|196.33|217.87|231.09|218.84|226.03|223.49|262.74|290.57|249.75|217.56|266|254.47|271.42|300.79|340.94|372.65|322.73|453.99|497.46|518.19|591.29|363.01|458.21|489.08|596.23|584.63|679|638.29|609.29|684.29|523.66|531.83|610.16|719.79|821.56|851.82|981.64|1233.8|1329.67|1402.88|1276.15|1377.2|1442.44|1290|
2025-09-26 06:48:11|usa_0365|COH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:13|usa_0366|KSU|price|0||||||||||||||||||||||||||||2.1611|2.134|2.5421|2.0693|2.0196|2.4943|2.9577|2.9866|3.5154|2.1328|2.0674|2.417|2.9156|1.9687|2.4735|2.5232|3.0897|3.1991|2.5622|2.2246|1.9416|2.5547|2.3421|2.8609|2.8766|2.9237|2.6961|2.688|2.8294|3.1438|4.0555|2.1692|1.9963|2.7665|3.1205|2.2007|3.0929|3.5839|4.0121|2.9237|4.6924|5.4036|5.5765|8.69|10.13|14.2|15.8|12|14.13|15.95|16.9|12.4|12|11.23|12.03|11.07|14.32|13.9|15.5|15.17|17.73|19.26|20.18|23.31|24.43|24.7|27.7|27.31|28.98|35.58|37.54|32.17|34.33|40.11|43.99|44.36|19.05|12.71|16.11|26.49|33.29|36.17|36.35|37.41|47.86|54.45|59.33|49.96|68.01|71.69|69.56|75.78|83.48|110.9|105.96|109.36|123.83|102.06|107.51|121.2|122.03|102.08|91.2|90.88|74.67|85.45|90.09|93.32|84.85|85.76|104.65|108.68|105.22|109.85|105.96|113.28|95.45|115.98|121.82|133.01|153.16|127.18|149.29|180.83|204.13|263.92|283.37|270.64|293.59||||||||||||||||
2025-09-26 06:48:18|usa_0367|TRW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:19|usa_0368|CHD|price|0||||||||||||||||||||||||||||||||||||||||||||2.2917|1.8542|1.8958|1.9167|1.5|1.5208|1.7292|1.8125|1.5417|1.74|1.74|1.6983|1.9067|2.3958|2.2292|2.4167|2.3383|2.5208|2.6983|2.4483|2.995|3.3958|3.625|4.1667|4.4483|2.865|3|3.0633|3.7083|3.6217|4.2417|4.3083|4.4383|4.9083|5.2217|5.525|5.0717|5.06|5.455|5.8317|6.6|7.2183|7.63|7.015|8.405|8.8675|9.05|9.235|8.2575|9.23|9.105|9.7775|10.6625|12.5875|12.115|11.76|13.5175|13.56|14.0875|15.5225|14.03|13.0575|13.5775|14.185|15.1125|16.7375|15.6775|16.235|17.255|19.835|20.27|22.1|22.88|24.595|27.735|26.995|26.785|32.315|30.855|30.025|33.14|34.535|34.975|35.08|39.405|42.71|40.565|41.95|42.44|46.09|51.445|47.92|44.19|49.87|51.88|48.45|50.17|50.36|53.16|59.37|65.76|71.23|73.06|75.24|70.34|64.18|77.3|93.71|87.23|87.35|85.22|82.57|102.5|99.38|92.66|71.44|80.61|88.41|100.23|91.63|94.56|104.31|103.68|104.72|104.71|110.09|96.11|85.84|
2025-09-26 06:48:25|usa_0369|XLNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:26|usa_0370|EFX|price|0||||||||||||||||||||||||||||5.245|6.16|7.215|6.335|6.1|6.895|7.09|6.325|6.14|6.825|6.43|6.285|8.225|7.925|8.385|10.215|11.195|11.875|14.125|14.815|13.19|16.875|16.625|20.94|21.38|20.13|26.25|26.38|30.63|27.13|37.25|31.44|35.44|36.5|36.31|35.69|34.19|34.38|35.69|28.13|23.56|25.25|26.25|26.94|28.69|31.25|36.68|21.9|24.15|29.9|27|21.74|23.14|19.99|26|22.27|24.5|25.82|24.75|26.36|28.1|30.69|35.71|34.94|38.02|37.24|34.34|36.71|40.6|36.45|44.42|38.12|36.36|34.48|33.62|34.45|26.52|24.45|26.1|29.14|30.89|35.8|28.06|31.2|35.6|38.85|34.72|30.74|38.74|44.26|46.6|46.58|54.12|57.59|58.93|59.85|69.09|68.03|72.54|74.74|80.87|93|97.09|97.18|111.37|114.29|128.4|134.58|118.23|136.74|137.42|105.99|117.92|117.81|125.11|130.57|93.13|118.5|135.24|140.67|140.12|119.45|171.88|156.9|192.84|181.13|239.51|253.42|292.79|237.1|182.78|171.43|194.36|202.84|235.3|183.18|247.29|267.52|242.46|293.86|254.85|243.56|259.37|251.77|
2025-09-26 06:48:31|usa_0371|PNR|price|0|||||||||||||||||||||||||||||2.7454|2.5607|2.2115|2.3268|2.9413|3.6531|3.3889|3.8657|3.9239|3.521|3.605|3.887|4.8495|5.7063|5.2077|4.9709|5.488|5.4393|6.0387|6.5625|6.5154|6.7387|7.0006|7.7729|7.9273|9.4651|8.4007|10.2709|9.2401|10.5664|11.896|11.6341|14.5519|14.2698|10.8283|13.3666|11.3319|15.3611|13.4741|12.9268|12.4433|11.9195|8.9816|8.1221|8.5552|11.3487|10.3314|12.2586|15.0992|16.1434|12.4802|11.6005|11.8692|13.1148|13.3868|15.3443|19.8099|22.59|23.4428|29.2515|26.1894|28.7479|24.5106|23.1809|27.3645|22.9593|17.5872|21.0858|20.9246|25.9006|22.2811|23.3757|21.4216|23.5167|23.2145|15.8949|14.5519|17.2044|19.8233|21.6902|23.9196|21.623|22.5833|24.5173|25.3768|27.1026|21.4954|22.355|31.9712|25.7059|29.8895|33.0053|35.4228|38.7401|43.6087|52.1571|53.2786|48.4302|43.978|44.6025|42.232|46.1672|34.2745|33.2605|36.4368|39.143|43.1386|37.6523|42.1582|44.6831|45.6367|47.4229|45.7508|42.08|43.35|37.78|44.51|37.2|37.8|45.87|29.76|37.99|45.77|53.09|62.32|67.49|72.63|73.03|54.21|45.77|40.63|44.98|55.27|64.6|64.75|72.71|85.44|76.67|97.79|100.64|87.48|102.66|108.31|
2025-09-26 06:48:36|usa_0372|ATVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:37|usa_0373|MHK|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|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|125.65|
2025-09-26 06:48:43|usa_0374|NTAP|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.8906|1.9219|2|1.5|2.1875|3.2031|1.8206|2.7269|3.1406|3.7662|4.5163|5.2188|6.8438|13.25|12.5775|13.625|18.5|50.19|73.94|86.19|119|53.63|22.75|12.48|13.3|17.95|17.45|8.46|8.97|10.81|13.26|15.98|24.69|22.38|18.61|19.29|24.47|31.84|26.67|25.51|27.33|31.2|37.07|29.65|36.5|37.6|37.21|28.34|31.49|23.22|24.2|25.55|13.53|14.83|18.3|22.46|27.05|29.13|34.67|42.3|53.25|54.73|52.11|47.52|40.96|37.74|38.825|32.67|26.91|36|34.89|41.12|38.81|42.34|35.61|38.84|42.8|37.8|36.25|31.15|34|21.93|23.64|26.35|33.94|38.32|39.85|43.42|44.42|61.5|66.58|77.52|78.49|63.77|72.85|58.49|55.88|53.4|43.77|44.3|43.89|66.44|74.69|79.59|89.3|86.51|73.25|71.33|69.27|66.23|62.89|78.01|72.78|87.2|102.21|126.98|115.31|122.1|89.75|104.13||
2025-09-26 06:48:48|usa_0375|BBY|price|1.4605263157895|||||||||||||||||||||||||||0.2548|0.3011|0.3937|0.3011|0.227|0.3889|0.5881|0.8981|1.1804|0.7081|0.5833|0.6248|1.3981|1.4537|1.3844|1.8981|2.7639|4.0144|3.2089|3.9311|4.9167|3.0422|2.7089|3|2.2778|2.1389|2.5278|2.4444|1.4167|1.5|1.5144|1.8956|3.2367|7.8056|7.2222|8.64|12.8067|21.1689|20.2222|31.28|27.7778|35.8889|28.4444|27.8356|11.4444|24.4667|23.6222|26.2133|31.7289|33.0444|30.8|14.1333|18.4533|23.0533|25.8|34.6733|41.3333|36.1667|35.1733|31.0133|37.5867|33.56|36.2867|47.66|48.24|56.66|53|47|54.97|46.65|48.29|43.95|51.05|43.02|46.69|44.77|20.71|38.38|35.1|36.28|42.83|45.52|42.25|31.39|42.72|31.22|31.76|25.59|27.09|22.07|18.72|17.74|13.11|25.99|27.55|36|40.55|25.93|27.66|31.89|39.41|34.65|34.7|36.74|31.78|32.08|32.17|38.48|45.7|51.81|59.39|54.26|59.61|76.53|68.25|79.56|64.59|74.41|62.67|63.65|80.64|76.73|78.09|110.91|108.8|116.27|116.24|116.51|106.86|89.93|82.06|70.69|85.3|74.52|72.67|76.45|70.94|73.64|84.82|100.4|90|66.69|66.28|73.64||
2025-09-26 06:48:55|usa_0376|TSN|price|0||||||||||||||||||||||||||||7.8933|9.1433|9.9467|8.3767|9.9867|12.5667|13.3|12.5733|12.9733|10.8867|11.0533|14.4467|15.6667|15.0267|14.22|13.82|15.52|12.7667|15.1133|15.5333|13.76|15.64|15|17.4467|16.98|15.1333|17.84|17.4133|22.3667|19|18.78|23.04|20.5|19.25|21.69|19.88|21.25|20.69|22.5|16.44|16.25|11.13|8.75|10|12.75|13.47|9.21|10.02|11.55|12.48|15.51|11.63|11.22|7.75|10.62|14.13|13.24|18.05|20.95|16.02|18.4|16.68|17.8|18.05|17.1|13.74|14.86|15.88|16.45|19.41|23.04|17.85|15.33|15.95|14.94|11.94|8.76|9.39|12.61|12.63|12.27|19.15|16.39|16.02|17.22|19.19|19.42|17.36|20.64|19.15|18.83|16.02|19.4|24.82|25.68|28.28|33.46|44.01|37.54|39.37|40.09|38.3|42.63|43.1|53.33|66.66|66.79|74.67|61.68|61.71|62.63|70.45|81.07|73.19|68.85|59.53|53.4|69.43|80.74|86.14|91.04|57.87|59.71|59.48|64.44|74.3|73.76|78.94|87.16|89.63|86.06|65.93|62.25|59.32|51.04|50.49|53.75|58.73|57.14|59.56|57.44|63.81|55.94|53.75|
2025-09-26 06:49:01|usa_0377|WYNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13|14.57|17.69|17.66|27.85|34.47|39.13|42.88|68.41|69.9|49.01|45.64|54.97|70.16|69.32|68.63|90.98|97.68|87.34|148.86|117.67|97.53|87.49|80.56|43.97|21.17|35.99|70.89|59.98|75.83|85.77|86.48|104|127.66|133.07|135.49|107.94|126.25|104.89|115.43|113.51|119.97|125.6|150.76|189.25|234.32|201.64|187.08|151.69|125.88|100.26|53.22|67.65|94.14|101.81|100.74|88.31|115.18|137.13|145.28|168.95|176.04|174.44|128.94|93.41|119.32|121.5|108.245|138.05|63.31|84.51|70.98|112.61|125.45|126.76|84.31|86.32|81.75|54.3|66.56|82.57|107.21|106.17|92.21|88.55|101.79|89.7|97.62|88.95|82.33|88.49|125.84|
2025-09-26 06:49:05|usa_0378|NWL|price|0||||||||||||||||||||||||||||18.79|20|26.11|15.17|20.41|26.52|27.89|36.47|38.37|37.96|30.19|30.94|34.67|33.31|28.54|30.3|34.99|19.63|23.13|22.25|21|25.5|24.38|24.75|25.88|26.75|30.63|30|31.5|33.5|39.75|40|42.5|48.44|49.81|46.06|41.25|47.5|46.38|28.56|29|24.81|25.75|22.81|22.75|26.5|25.1|22.71|27.57|31.96|35.06|30.87|30.33|28.35|28|21.67|22.77|23.2|23.5|20.04|24.19|21.94|23.84|22.65|23.78|25.19|25.83|28.32|28.95|31.09|29.43|28.82|25.88|22.87|16.79|17.26|9.78|6.38|10.41|15.69|15.01|15.2|14.64|17.81|18.18|19.13|15.78|11.87|16.15|17.81|18.14|19.09|22.27|26.1|26.25|27.5|32.41|29.9|30.99|34.41|38.09|39.07|41.11|39.71|44.08|44.29|48.57|52.66|44.65|47.17|53.62|42.67|30.9|25.48|25.79|20.3|18.59|15.34|15.42|18.72|19.22|13.28|15.88|17.16|21.23|26.78|27.47|22.14|21.84|21.41|19.04|13.89|13.08|12.44|8.7|9.03|8.68|8.03|6.41|7.68|9.96|6.2|5.4|5.15|
2025-09-26 06:49:10|usa_0379|WU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.11|22.12|21.51|20.45|20.18|24.72|21.94|25.63|25.23|13.83|12.65|15.94|19.26|19.39|17|15.78|17.36|18.39|21.19|19.97|15.99|18.28|18.12|16.6|18.35|13.41|14.88|16.83|18.51|17|16.33|16.37|16.24|17.78|19.7|21.3|17.85|18.01|19.14|18.94|20.26|21.7|20.15|18.95|19|19.47|19.22|21.18|18.94|16.83|18.47|20.09|23.05|27.43|19.74|21.67|21.78|21.8|24.84|23.28|20.78|17.96|19.4|16.05|13.45|13.51|11|11.66|13.07|11.93|13.71|12.2|12.16|10.71|10.48|8.48|7.88|
2025-09-26 06:49:14|usa_0381|JWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:15|usa_0382|DGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7825|3.72|5.14|4.235|4.22|4.2025|5.47|4.125|4.4525|5.5625|6.845|6.5|7.64|9.9375|18.6875|28.6875|35.5|22.2175|37.425|30.85|35.855|41.425|43.025|30.765|28.45|29.845|31.9|30.32|36.555|41.415|42.475|44.11|47.775|52.565|53.27|50.54|51.48|51.3|59.92|61.16|53|49.87|51.65|57.77|52.9|45.27|48.47|51.67|51.91|47.48|56.43|52.19|60.38|58.29|49.77|50.47|53.97|57.72|59.1|49.36|58.06|61.15|59.9|63.43|58.27|56.461|60.63|61.79|53.54|57.92|58.69|60.68|67.06|76.85|72.52|61.47|71.14|71.45|81.41|84.63|91.9|98.19|111.16|93.64|98.49|100.3|109.94|107.91|83.27|89.92|101.81|107.03|106.79|80.3|113.96|114.49|119.17|128.34|131.97|145.31|173.01|136.86|132.98|122.69|156.44|141.48|140.56|121.86|137.88|133.11|136.88|155.25|150.86|169.2|179.63|185.39|
2025-09-26 06:49:19|usa_0383|SIG|price|1|||||||||||||||||||||||||||||||||||||||||||||||7.086|6.6667|5.206|4.586|4.166|4.166|10|6.6667|7.5|8.754|10.834|10.42|9.666|10.958|14.166|13.3333|10.75|12.6667|19.166|16.6667|16.916|18|17.5|16|16.166|18.584|20.374|21.666|17.666|29.3333|33.8|25|27.9|24.634|26.834|31.666|35.314|34.9|42.5|40.6|38.82|42.56|39.26|41.28|36.18|36.4|38.52|37.8|46.0398|47.8402|49.78|39.88|37.9|27.7|27.7|20.46|10.18|7.04|15.87|22.08|25.21|27.36|32.02|29.77|35.18|42.48|43.75|42.84|43.11|45.58|48.77|43.92|51.76|62.58|68.73|73.11|74.66|79.55|101.32|101.79|120.01|121.11|134.13|121.22|150.94|116|108.56|87.91|81.26|77.67|65.84|61.16|65.57|52.9|38.88|57.74|56.05|24.36|23.18|18.14|16.04|24.31|10.06|10.74|22.28|40.62|59.75|64.34|89.18|86.13|70.2|60.96|65.24|76.81|73.58|80.49|69.83|99.48|98.03|84.13|91.68|59.23|59.3|79.1||
2025-09-26 06:49:25|usa_0384|NEM|price|0||||||||||||||||||||||||||||36.9922|34.0518|31.3837|29.7572|29.605|25.7271|29.0361|27.8664|29.7252|28.0667|35.9506|35.51|30.7027|32.9781|39.46|35.7183|43.5622|36.7599|40.25|45|36|42.75|41.88|42.5|45.38|56.63|49.38|47.38|44.75|38.75|39|44.94|29.38|30.56|23.63|24.25|18.25|17.5|19.88|25.88|24.5|22.44|21.63|17|17.06|16.12|18.61|23.6|19.11|27.69|26.33|27.51|29.03|26.15|32.46|39.09|48.61|46.63|38.76|45.53|44.41|42.25|39.03|47.17|53.4|51.89|52.93|42.75|45.15|41.99|39.06|44.73|48.83|45.3|52.16|38.76|40.7|44.76|40.87|44.02|47.31|50.93|61.74|62.81|61.43|54.58|53.97|62.95|60.01|51.27|48.51|56.015|46.44|41.89|29.95|28.1|23.03|23.44|25.44|23.05|18.9|21.71|23.36|16.07|17.99|26.58|39.12|39.29|34.07|32.96|32.39|37.51|37.52|39.07|37.71|30.2|34.65|35.77|38.47|37.92|43.45|45.28|61.74|63.45|59.89|60.27|63.38|54.3|62.02|79.45|59.67|42.03|47.2|49.02|42.66|36.95|41.39|35.84|41.87|53.45|37.22|48.28|58.26|83.67|
2025-09-26 06:49:30|usa_0385|WEC|price|0||||||||||||||||||||||||||||5.6|5.4667|5.6533|5.5167|6.35|6.9733|6.6867|7.6967|8.3233|7.9433|8.67|8.87|8.855|9.39|9.46|10.01|9.65|12.625|11.94|12.69|12.94|13.565|14|14.19|15.315|14.19|14.44|13.5|13.44|12.25|12.44|13|14.375|15.345|15.19|15.78|15.72|13.03|12.53|11.72|9.625|9.97|9.905|9.97|11.28|10.79|11.885|11.25|11.28|12.455|12.635|12.15|12.6|12.7|14.5|15.285|16.725|16.075|16.305|15.95|16.855|17.75|19.5|19.96|19.53|19.995|20.15|21.57|23.73|24.26|22.115|22.515|24.355|21.995|22.61|22.45|20.99|20.585|20.355|22.585|24.915|24.705|25.37|28.9|29.43|30.5|31.35|31.29|34.96|35.18|39.57|37.67|36.85|42.89|40.99|40.38|41.34|46.55|46.92|43|52.74|49.5|44.97|52.22|51.31|60.07|65.3|59.88|58.65|60.63|61.38|62.78|66.43|62.7|64.65|66.76|69.26|79.08|83.37|95.1|92.23|88.13|87.65|96.9|92.03|93.59|88.95|88.2|97.07|99.81|100.64|89.43|93.76|94.79|88.24|80.55|84.17|82.12|78.46|96.18|94.04|108.98|104.2|111.24|
2025-09-26 06:49:35|usa_0387|MKL|price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|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|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|1904.31|
2025-09-26 06:49:41|usa_0389|XEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:43|usa_0390|O|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0521|8.2942|8.7784|10.2309|10.2309|10.8943|10.0469|10.0469|11.0153|11.5625|11.1364|12.71|13.0441|12.3178|13.1651|12.7729|12.0467|12.0467|10.168|11.4995|11.1993|9.9888|9.3207|11.4075|11.2865|12.0467|12.831|14.3127|14.0415|14.2352|16.0025|17.7553|16.5351|16.9467|17.3098|18.438|19.1981|19.3676|21.6191|20.2053|21.8031|24.4903|22.1565|24.2482|23.154|20.9364|23.4445|21.2075|23.9287|26.8241|27.3083|24.3935|27.0662|26.1656|24.8099|22.0403|24.7905|22.418|18.2249|21.2269|24.839|25.0907|29.7196|29.371|32.6538|33.1186|33.8449|32.4311|31.2206|33.8546|37.5054|40.4493|39.5971|38.9386|43.9161|40.5945|38.4931|36.1496|39.568|43.0155|39.5002|46.2014|49.9684|42.9864|45.8915|49.9975|60.5335|67.1669|64.8137|55.6625|57.6477|53.4352|55.3817|55.2171|50.0943|52.0892|55.0912|61.0467|71.2341|66.7892|74.2554|71.3019|48.2834|57.6186|58.8291|60.2042|61.4922|64.6297|62.8092|71.59|69.3|68.26|58.2|63.43|63.32|59.79|49.94|57.42|54.1|52.82|63.42|53.41|58.01|57.61|59.79|
2025-09-26 06:49:47|usa_0391|PLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:48|usa_0392|VMC|price|0||||||||||||||||||||||||||||14|15.1267|14.5433|12.25|11.3333|11.4167|12.5833|12.96|12|13.0833|15.5|13.5833|16.0833|17.25|15.4167|16.1267|15.6267|16.1667|15.2933|17.96|16.8767|19.1667|18.1667|17.6667|19.21|18.8767|19.7933|20|20.2933|21.6267|26.1667|29|34.0433|36.5|35.5633|33.73|43.8533|41.31|48.25|36.63|39.94|45.81|42.69|40.19|47.88|46.83|53.75|43.2|47.94|47.52|43.8|36.16|37.5|30.23|37.07|39.91|47.57|47.44|47.55|50.95|54.61|56.83|64.99|74.21|67.75|86.65|78|78.25|89.87|116.48|114.54|89.15|79.09|66.4|59.78|74.5|69.58|44.29|43.1|54.07|52.67|47.24|43.83|36.92|44.36|45.6|38.53|27.56|39.35|42.73|39.71|47.3|52.05|51.7|48.41|51.81|59.42|66.45|63.75|60.23|65.73|84.3|83.93|89.2|94.97|105.57|120.36|113.73|125.15|120.48|126.68|119.6|128.37|114.17|129.06|111.2|98.8|118.4|137.31|151.24|143.99|108.07|115.85|135.54|148.31|168.75|174.07|169.16|207.58|183.7|142.1|157.71|175.11|171.56|225.44|202.02|227.01|272.92|248.68|250.43|257.23|233.3|260.82|294.76|
2025-09-26 06:49:54|usa_0393|RSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|13|12.2933|10.7933|16.5|7.2533|9.5|7.2933|10.5867|8.7533|11.46|12.5|13.2333|10.8|13.3133|12.5267|12.7133|12.5333|13.9867|13.2267|15.1133|15.0933|17.0867|18.0467|19.2933|19.84|22.36|22.32|24.0067|23.5267|25.0333|28.34|26.8933|26.8067|27.1133|27.82|30.64|32.71|31.35|29.24|29.7|29.98|24.79|17.15|24.41|26.57|28.31|29.02|29.73|30.49|29.86|30.04|30.85|28.06|27.55|30.56|26.46|27.51|29.33|33|33.94|33.36|33.2|34.16|37.97|39.02|40.25|40.56|39.17|41.2|43.99|47.65|51.31|50.45|57.05|62.81|63.73|66.06|67.61|66.23|68.36|72.66|72.09|80.38|86.64|86.55|89.63|75.06|82.05|93.35|96.3|99.35|110.01|120.06|139.45|132.5|130.87|136.04|128.99|135.22|153.17|142.51|164.91|191.44|194.34|200.84|201.18|242.16|246.61|226.86|
2025-09-26 06:49:58|usa_0395|LLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:59|usa_0397|AAP|price|0.52910512597741|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|14.8333|16.36|15.3333|17.85|15.36|16.5067|22.4833|24.5267|25.72|28.1467|24.3333|22.64|32.7133|34.0133|43.9267|36.87|41.2|38.93|31.28|35.02|38.83|40.2|38.52|34.26|32.88|34.68|41.48|25.5|41.04|42.6|46.46|36.49|41.92|45.53|51.69|61.42|65.91|66.35|55.04|63.34|88.79|89.64|73.37|67.9|79.57|83.02|82.7|100.3|125.95|119.83|124.15|145.78|149.69|144.5|167.53|193.27|163.03|158.28|163.7|143.81|148.36|145.67|100.87|83.31|115.98|107.82|143.37|163.17|170.53|170.19|156.93|165.56|95.6|118.95|147.38|150.41|186.07|197.28|210.23|232.56|209.4|222.9|182.87|174.73|119.79|126.65|71.55|52.03|83.83|72.98|59.64|35.85|37.72|33.31|65.63||
2025-09-26 06:50:03|usa_0398|JAZZ|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|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|127.8|
2025-09-26 06:50:07|usa_0399|EMN|price|0||||||||||||||||||||||||||||||||||||||||||||23.75|20.125|23.875|27.1875|25.25|27.8125|29.75|32|31.1875|34.5|30.4375|29.1875|27.625|26.875|31.75|31|29.7813|33.7188|31.125|25.2188|22.375|21.0313|25.875|19.9375|23.8438|22.75|23.875|18.4688|24.375|24.61|23.815|18.15|19.51|24.395|23.45|19.085|18.385|14.495|15.835|16.75|19.765|21.34|23.115|23.775|28.865|29.5|27.575|23.485|25.795|25.59|27|27.01|29.655|31.665|32.165|33.365|30.545|31.225|34.43|27.53|15.855|13.4|18.95|26.77|30.12|31.84|26.68|37|42.04|49.66|51.035|34.265|39.06|51.69|50.37|57.01|68.05|69.87|70.01|77.9|80.7|86.21|87.35|80.89|75.86|69.26|81.82|64.72|67.51|72.23|67.9|67.68|75.21|80.8|83.99|90.49|92.64|105.58|99.96|95.72|73.11|75.88|77.83|73.83|79.26|46.58|69.64|78.12|100.28|110.12|116.75|100.74|120.91|112.06|89.77|71.05|81.44|84.34|83.72|76.72|89.82|100.22|97.97|111.95|91.32|88.11|74.66|61.31|
2025-09-26 06:50:11|usa_0400|GPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:50:12|usa_0401|CHRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.595|6.5|6.22|5.0325|6.485|6.36|9.1875|8.4225|9.9375|9.3125|12.375|14.085|15.72|13.69|13.945|14.48|14.46|16.8|16.765|13.51|15.6|16.35|17.72|18.625|18.955|20.75|22.92|23.195|27.76|25.765|29.1|32.065|37.03|49.09|53.3|44.58|40.89|48.05|52.52|54.29|54.12|54.4|54.84|50.96|55.03|45.61|52.15|57.75|58.73|55.85|55.66|69.92|80.19|74.13|78.84|68.47|69.78|65.49|58.53|58.58|63.22|59.46|56.31|59.59|58.35|52.39|63.79|66.32|74.89|73.22|62.39|67.78|62.02|74.23|74.25|70.46|73.26|77.29|68.68|76.1|89.09|93.71|83.66|97.92|84.09|86.99|84.35|84.78|78.2|66.2|79.06|102.19|93.87|95.43|93.67|87|107.63|107.71|101.37|96.31|91.56|99.37|94.35|86.13|86.39|76.14|88.12|110.37|103.32|102.4|95.95|133.84|
2025-09-26 06:50:16|usa_0402|UHS|price|0|||||||||||||||||||||||||||||1.0625|1.1725|0.8287|1.14|1.75|1.7962|1.9688|1.7188|1.6875|1.4063|1.6563|1.7663|1.6725|2|2.0475|2.5313|2.9375|3.2662|3.5313|3.0625|3.1563|3.625|4.2813|5.5475|6.6413|6.5325|6.8125|7.1575|8.22|9.625|10.8125|12.595|14.4375|14.595|10.4375|12.97|10.8125|11.9375|6.47|9|12.25|16.375|21.4075|27.9375|22.075|22.75|24.4|21.39|20.625|24.5|25.575|22.55|20.385|19.81|24.725|26.86|23.035|22.945|21.75|22.25|26.2|31.09|23.815|23.37|25.395|25.13|29.965|27.715|28.63|30.75|27.21|25.6|26.845|31.61|28.015|18.785|19.17|24.425|30.965|30.5|35.09|38.15|38.86|43.42|49.41|51.53|34|38.86|41.91|43.16|45.73|48.35|63.87|66.96|74.99|81.26|82.07|95.76|104.5|111.26|117.71|142.1|124.81|119.49|124.72|134.1|123.22|106.38|124.45|122.08|110.94|113.35|118.41|111.44|127.84|116.56|133.77|130.39|148.75|143.46|99.08|92.89|107.02|137.5|133.39|146.43|138.37|129.66|144.95|100.71|88.18|140.89|127.1|157.77|125.73|152.44|182.46|184.93|229.01|179.42|187.9|181.15|197.62|
2025-09-26 06:50:22|usa_0403|WAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|4.5625|6.0625|8.25|8.1875|7.595|6.6875|8.97|11.0475|9.53|12.485|14.735|16.75|21.8125|26.265|26.565|30.28|26.5|47.625|62.42|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|310.39|330.98|269.53|342.58|309.63|266.54|274.21|329.23|344.23|290.12|359.89|370.98|368.57|349.04|287.79|
2025-09-26 06:50:27|usa_0404|CTXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:50:28|usa_0406|TAP|price|0||||||||||||||||||||||||||||9.25|9.06|13.185|12.06|10.25|11.435|11.185|9.125|10.5|9|9.81|9.56|8.25|8.81|9.31|10.435|8.125|9.06|8.75|9.25|8.375|8.185|8.185|9.06|11.06|8.935|8.935|10.97|9.5|10.625|13.31|18.94|16.625|17.5|17|22.97|28.22|27|24.75|27.065|26.25|24|30.26|31.595|40.155|32.72|25.09|22.5|26.7|33.735|31.15|28.15|30.625|24.25|24.49|26.88|28.05|34.725|36.17|33.96|37.835|38.585|31|32.005|33.495|34.31|33.94|34.45|38.22|47.31|46.23|49.835|51.62|52.57|54.33|46.75|48.92|34.28|42.33|48.68|45.16|42.06|42.36|47.22|50.19|46.89|44.74|39.61|43.54|45.25|41.61|45.05|42.79|48.93|47.86|50.13|56.15|58.86|74.16|74.44|74.52|74.45|69.81|83.02|93.92|96.18|101.13|109.8|97.31|95.71|86.34|81.64|82.07|75.33|68.04|61.5|56.16|59.65|56|57.5|53.9|39.01|34.36|33.56|45.19|51.15|53.69|46.38|46.35|53.38|54.51|47.99|51.52|51.68|65.84|63.59|61.21|67.25|50.83|57.52|57.32|60.87|48.09|44.41|
2025-09-26 06:50:34|usa_0407|KIM|price|0||||||||||||||||||||||||||||||||||||||||||||7.9444|7.9733|7.9733|8.0556|8.4178|8.5289|8.4444|8.8889|9.0833|9|9.4167|9.9167|11.6267|10.8333|10.5833|11.6033|11.75|11.7933|13.6667|12.6667|13.23|12.2933|13.25|11.9167|11.2933|12.5|13.6767|14.0833|14.73|14.3333|15.7833|16.1833|16.345|16.395|16.745|15.55|15.32|17.56|18.95|20.485|22.375|25.49|22.75|25.65|28.995|26.95|29.455|31.42|32.08|40.64|36.49|42.87|44.95|48.74|38.07|45.21|36.4|39.17|34.52|36.94|18.28|7.62|10.05|13.04|13.53|15.64|13.44|15.74|18.04|18.34|18.64|15.03|16.24|19.26|19.03|20.27|19.32|22.4|21.43|20.18|19.75|21.88|22.98|21.91|25.14|26.85|22.54|24.43|26.46|28.78|31.38|28.95|25.16|22.09|18.35|19.55|18.15|14.4|16.99|16.74|14.65|18.5|18.48|20.88|20.71|9.67|12.84|11.26|15.01|18.75|20.85|20.75|24.65|24.7|19.77|18.41|21.18|19.53|19.72|17.59|21.31|19.61|19.46|23.22|23.43|21.24|21.02|21.48|
2025-09-26 06:50:39|usa_0408|RMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.1094|0.8125|0.8281|0.9688|1.2344|1.375|1.0938|1.5156|1.625|1.7581|2.2188|2.8519|3.25|5.6725|3.5313|4.1487|4.1413|5.2188|8.9225|6.6875|7.8125|9.97|10.1|12.6375|12.7|13.48|10.05|7.35|7.15|7.6425|7.995|9.8|10.995|10.385|11.2975|12.74|11.9025|12.775|14.1|16.4975|19.9125|19.155|21.99|23.475|20.125|24.61|25.185|20.63|21.435|26.265|21.09|17.87|21.5|18.74|17.67|20.365|22.6|26.135|31.825|30.405|32.81|34.64|30|30.95|28.79|25.4|30.91|31.2|40.47|41.57|46.36|45.13|52.82|47.08|44.69|50.63|49.27|56.06|71.78|56.37|50.96|53.69|57.82|63.23|64.79|62.05|71.97|77.87|76.96|84.69|98.47|103.58|115.34|113.87|103.97|122.03|135.11|154.97|147.29|192|171.43|212.56|194.02|246.52|263.55|260.48|242.51|209.63|218.3|208.13|218.99|218.5|147.87|172.02|198.03|191.42|244.12|228.69|223.85|258|267.31|
2025-09-26 06:50:43|usa_0410|FNF|price|0||||||||||||||||||||||||||||||||||||||||||||7.2444|5.9121|4.2467|4.1218|3.6222|3.3307|4.9961|4.7463|6.2035|5.1626|5.0377|5.2459|5.0377|3.9969|5.6206|7.8897|10.3669|12.2405|13.2605|11.2621|10.1588|4.9961|6.6615|5.0586|4.7879|4.6006|6.0994|8.1811|12.3029|8.9167|8.1811|8.9583|8.2575|8.7848|10.5265|9.5759|10.9359|11.3731|10.242|10.013|12.9136|13.1911|12.4348|12.6915|15.2104|10.9706|11.8866|14.8287|16.8966|15.8002|12.976|13.8711|16.5704|16.6606|16.4455|12.1294|10.1379|12.7193|8.7432|10.2004|12.3168|13.5381|9.3885|10.4641|9.34|10.2837|9.0138|10.9012|9.4926|9.8049|10.9221|10.5335|11.0539|12.5111|13.3646|14.8426|16.3414|17.5072|16.5219|18.4579|22.5172|21.8164|22.7323|19.2489|23.905|25.5079|25.6675|24.6128|24.0577|23.5234|26.0214|25.612|23.565|27.0206|31.1077|32.9327|37.7201|38.4699|36.1628|37.8258|30.2222|35.1343|38.739|42.6898|43.5934|23.9163|29.4724|30.0972|37.5759|39.0851|41.7766|43.5838|50.1588|46.9482|35.5284|34.7978|37.62|34.93|36|41.3|51.02|53.1|49.42|62.06|56.14|65.08|56.06|59.14|
2025-09-26 06:50:48|usa_0411|SIRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||41.3|20.3|39.4|26.3|40.6|44.4|86.9|98.8|72.5|41.3|73.8|162.5|184.4|169.4|218.8|385|190|342.5|260|304.7|255|445|570|443.1|528.8|299.4|124.4|121.9|35.9|116.3|53.2|37.7|10|6.4|7.3|16.9|18.2|31.6|34|30.8|32|76.2|56.2|64.8|65.4|67|50.7|47.5|39.2|35.4|32|30.2|34.9|30.3|28.6|19.2|5.7|1.2|3.5|4.3|6.3|6|8.7|9.5|12|16.3|16.5|21.9|15.1|18.2|23.1|18.5|25.9|28.9|30.8|33.5|38.8|34.9|32|34.6|34.9|35|38.2|37.3|37.4|40.7|39.5|39.5|41.7|44.5|51.5|54.7|55.2|53.6|62.4|67.7|63.2|57.1|56.7|55.8|62.55|71.5|49.4|58.7|53.6|63.7|60.9|65.4|61|63.5|66.2|61.3|57.1|58.4|39.7|45.3|45.2|54.7|38.8|28.3|23.65|22.8|22.545|22.97|22.38|
2025-09-26 06:50:52|usa_0412|MKC|price|2|||||||||||||||||||||||||||||||||||||||||||5.6875|5.375|5.2025|4.9375|4.75|5.5325|5.25|5.5325|5.9075|5.72|5.6875|5.11|6.1575|5.9075|6.5325|5.9075|6.625|7.1725|8.375|7.265|8.345|7.1575|7.595|8|8.015|6.845|8.125|7.2975|9.3125|9.825|10.1|11.3|10.75|12.25|13.13|11.575|11.895|11.565|13.45|13.35|14.345|15.635|17.725|16.775|18.225|18.995|16.92|16.955|15.61|16.415|17.225|18.21|19.36|19.145|18.645|17.92|19.105|17.225|18.79|20.225|14.885|15.675|15.26|16.285|17.84|18.555|19.285|19.935|22.005|23.825|25.095|23.895|24.35|25.225|28.18|30.72|32.28|33.635|34.54|33.825|34.5|33.2|36.155|34.845|37.165|37.69|39.25|39.64|42.96|46.63|48.535|50.98|45.6|49.21|52.075|47.565|51.09|53.39|50.5|62.44|75|67.99|78.02|81.435|84.625|73.095|87.58|103.1|93.49|84.28|89.06|86.29|85.82|95.17|92.72|84.07|85.18|74.32|85.73|82.08|64.83|68.86|72.22|80.03|78.41|82.61|72.73|70.37||
2025-09-26 06:50:58|usa_0413|AEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.63|42.13|39.75|41.94|42.69|36.19|38.38|37.81|32.75|30.94|33.75|41.88|46.31|40.95|42.7|38.4|42.3|42.75|43.01|41.65|41.57|39.05|44.1|42.91|46|46.09|42.96|46.15|50.14|49.01|55.3|53.49|51.24|49.82|50.5|52.79|53.73|50.3|49.01|52.5|54.21|44.04|42.23|39.03|33.26|23.19|24.89|25.28|27.95|26.08|23.77|28.4|28.19|28.07|28.84|29.77|33.13|32.58|33.54|32.67|30.72|35.02|34.44|34.84|36.16|41.2|40.88|38.33|46.13|42.2|37.68|42.27|43.23|50.1|53.58|49.18|52.46|54.59|54.67|57.84|58.99|56.63|60.85|63.22|65.23|73.55|75.11|80.05|76.8|72.83|70.36|79.08|78.06|81.36|80.04|81|89.01|93.76|90.36|80.55|88.92|86.39|81.67|74.83|72.34|73.96|71.11|87.46|89.14|100.4|96.04|100.78|
2025-09-26 06:51:01|usa_0415|TIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:03|usa_0416|AMTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0001|53.7001|53.1601|46.2|43.2|41.1|39.6|42.72|38.4|30.6|18.66|14.7|6.72|8.04|4.86|4.5|4.83|3.615|1.76|1.76|1.68|1.4|1.1407|1.09|1.025|1.21|
2025-09-26 06:51:05|usa_0417|SEE|price|0||||||||||||||||||||||||||||9.815|10.25|14.5|9.44|12.5|15.875|16.125|18.44|22.625|25.065|22.5|11.56|12.56|12.25|12.125|14.625|15.81|7.015|6.94|8.065|9.065|10.765|11|13.765|14|17.065|16.815|18.625|20.815|20.565|23.75|27.47|30.875|32.75|18.375|15.94|25.53|24.595|32.44|25.655|25.905|27.155|26.19|22.625|15.25|16.665|18.625|18.245|20.41|23.54|20.135|8.445|18.65|20.065|23.83|23.615|27.07|24.865|26.635|23.175|26.635|25.97|24.895|23.73|28.085|28.935|26.04|27.06|32.46|31.6|31.02|25.56|23.14|25.25|19.01|21.99|14.94|13.8|18.45|19.63|21.86|21.08|19.72|22.48|25.45|26.66|23.79|16.7|17.21|19.31|15.44|15.46|17.51|24.11|23.95|27.19|34.05|32.87|34.17|34.88|42.43|45.56|51.38|46.88|44.6|48.01|45.97|45.82|45.34|43.58|44.76|42.72|49.3|42.79|42.45|40.15|34.84|46.06|42.78|41.51|39.83|24.71|32.85|38.81|45.79|45.82|59.25|54.79|67.47|66.96|57.72|44.51|49.88|45.91|40|32.86|36.52|37.2|34.79|36.3|33.83|28.9|31.03|33.3|
2025-09-26 06:51:10|usa_0419|BLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:11|usa_0420|OKE|price|0.081463009143807||||||||||||||||||||||||||||1.9326|1.7115|1.9063|2.0683|1.8013|2.042|1.9654|2.1602|2.3966|2.4557|2.5913|2.8212|3.5128|3.7141|3.4187|3.4799|3.7491|3.6397|4.049|3.8586|4.1322|4.1869|5.0886|5.3359|5.2527|5.6905|5.7736|5.8831|5.6905|6.5112|7.6602|7.5092|8.9187|8.864|7.4698|7.4961|5.4169|6.1151|6.9621|6.3886|5.4716|5.5263|5.8415|8.6736|8.9493|9.4593|7.9666|7.5377|9.0259|9.5687|8.098|8.2906|8.0279|8.3037|9.131|8.7064|9.8708|9.1704|9.1923|11.7399|13.4908|12.6328|15.2986|12.5803|14.1167|14.4494|16.2879|18.2226|19.6978|21.1904|22.2147|21.8601|19.5358|21.0635|19.9079|13.9635|9.9058|11.4553|14.4888|15.8501|19.9823|21.51|20.3675|21.8076|29.2752|30.6147|31.8622|33.2892|35.7449|37.5965|38.9665|41.4091|41.733|44.9634|46.3554|49.4633|59.25|63.22|64.43|58.94|48.24|48.1|37.79|33.92|29.86|36.15|44.79|48.43|55.44|52.61|56.57|54.27|56.92|60.22|70.44|65.6|69.84|67.93|70.08|69.83|21.81|29.93|27.91|29|50.66|52.34|51.97|63.62|70.63|63.33|59.74|59.32|63.54|65.41|67.04|65.2|80.17|79.12|83.33|96.88|99.22|82.16|82.11||
2025-09-26 06:51:18|usa_0421|MXIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:19|usa_0422|EXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1287|17.6102|21.0759|17.8301|12.8866|14.0741|18.4722|19.3519|25.7204|25.9667|28.6407|18.1556|17.575|13.2824|7.3185|8.0398|13.2472|20.9968|23.3366|21.4278|17.9708|25.5181|23.9171|19.3431|24.8759|25.4301|23.75|34.12|48.49|58.14|61.44|60.9|60.49|51.59|67.55|71.83|77.88|84.68|87.79|93.68|108.68|116.72|125.58|107.24|107.37|113.1|117.09|129.03|147.69|145.57|120.01|106.32|124.9|131.5|110.15|119|130.48|132.17|110.08|60.03|86.6|91.78|123.15|175.87|166.93|168.78|177.27|195.41|98.78|91.82|85.61|93.04|106.92|100.25|148.46|138.99|125.48|149.09|184.75|168.1|164.88|215.19|
2025-09-26 06:51:23|usa_0423|MCHP|price|0|||||||||||||||||||||||||||||||||||||||||0.3538|0.642|1.1413|1.7119|1.6948|2.3299|2.5956|2.716|2.7783|3.5931|3.7412|3.6049|2.716|2.4444|3.6919|5.0252|4.4444|4.4074|6.6904|4.4444|3.1111|3.8711|3.2415|5.4815|5.1304|7.0193|7.6119|10.1393|14.6111|12.9444|11.02|7.3133|8.4367|10.4767|8.9333|12.9133|13.9433|13.715|10.225|12.225|9.95|12.375|11.98|16.685|13.21|15.77|13.42|13.295|13.005|14.81|15.06|16.075|18.15|16.775|16.21|16.35|17.765|18.52|18.16|15.71|16.365|15.27|14.715|9.765|10.595|11.275|13.25|14.525|14.08|13.87|15.725|17.105|19.005|18.955|15.555|18.315|18.6|16.54|16.37|16.295|18.385|18.625|20.145|22.375|23.88|24.405|23.615|22.555|24.45|23.7125|21.545|23.27|24.1|25.38|31.07|32.075|36.89|38.59|44.89|43.94|45.68|45.475|39.455|35.96|41.48|43.35|46.455|52.36|33.9|52.655|51.38|69.055|77.61|74.87|76.745|87.06|75.14|58.08|61.03|70.25|83.78|89.59|78.05|90.18|89.71|91.5|80.29|57.35|48.41|70.37|64.84|
2025-09-26 06:51:27|usa_0424|VAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:29|usa_0425|ULTA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.82|12.5|13.88|10.36|9.15|5.94|7.68|11.13|16.43|19.97|22.82|24.67|30.8|36.05|49.78|64.94|68.75|77.38|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|352.74|428.37|384.79|404.98|501.32|541.52|451.64|381.31|479.9|410.55|390.92|373.3|412.15|383.67|497.41||
2025-09-26 06:51:32|usa_0426|NLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.52|44|44.76|36.24|32.52|33|40|45|37.24|35|36|35.52|36.52|36.24|45.04|54.84|57.8|64|67.92|77.6|73.8|75.2|69.88|79.64|65.68|73.6|78.2|67.84|68.52|78.48|75.04|71.72|51.8|43.76|48.56|51.24|52.56|55.64|61.92|57.68|63.72|72.72|61.28|62.04|53.8|63.48|55.48|60.56|72.56|69.4|68.72|68.6|70.4|71.68|69.8|72.16|66.52|63.84|63.28|67.12|67.36|56.16|63.56|50.28|46.32|39.88|43.88|45.72|42.72|43.24|41.6|36.76|39.48|37.52|41.04|44.28|42|39.88|44.44|48.2|48.76|47.56|41.72|41.16|40.92|39.28|39.96|36.52|35.2|37.68|20.28|26.24|28.48|33.8|34.4|35.52|33.68|31.28|28.16|23.64|17.16|21.08|19.11|20.01|18.81|19.37|19.69|19.06|20.07|18.3|20.31|18.82|20.82|
2025-09-26 06:51:36|usa_0427|KLAC|price|0||||||||||||||||||||||||||||||||||||||||||||8.625|8.94|9.375|12.375|12.25|15.815|19.315|20.065|13.03|11.315|11.625|11.25|17.75|18.25|24.375|33.78|19.315|19.125|13.845|12.44|21.69|24.28|32.44|32.5|55.69|84.25|58.56|41.19|33.69|39.38|58.47|31.58|49.56|66.5|43.99|27.94|35.37|35.94|46.46|51.6|58.54|50.28|49.38|41.48|46.58|46.01|43.68|48.76|49.33|48.36|41.57|44.47|49.75|53.32|54.95|55.78|48.16|37.1|40.71|31.65|21.79|20|25.25|35.86|36.16|30.92|27.88|35.23|38.64|47.32|40.48|38.28|48.25|54.42|49.25|47.705|47.76|52.74|55.73|60.85|64.46|69.14|72.64|78.78|70.32|58.29|56.21|50|69.35|72.81|73.25|69.71|78.68|95.07|91.51|106|105.07|109.01|102.53|101.71|89.49|119.41|118.2|159.45|178.17|143.74|194.48|193.74|258.91|330.4|324.21|334.51|430.11|366.06|319.08|302.63|377.03|399.17|485.02|458.66|581.3|698.57|824.51|774.41|630.12|679.8|895.74|1059.1|
2025-09-26 06:51:42|usa_0428|IFF|price|0||||||||||||||||||||||||||||17.67|18.16|20.7|19.44|22.64|23.49|23.79|26.07|32.12|33.43|30.73|34.24|34.96|36.48|37.04|33.31|37.55|36.5|39.13|41.63|46.25|51.63|49.75|48.25|48|47.88|47.63|43.63|45|43.75|50.5|49|51.5|47.13|43.44|33|44.19|37.56|44|34.5|37.63|35.06|30.19|18.25|20.31|22.06|25.13|27.69|29.71|34.97|32.49|31.85|35.1|31.09|31.93|33.08|34.92|35.5|37.4|38.2|42.84|39.5|36.22|35.64|33.5|34.32|35.24|39.54|49.16|47.22|52.14|52.86|48.13|44.05|39.06|39.46|29.72|30.46|32.72|37.93|41.14|47.67|42.42|48.52|55.59|62.3|64.24|56.22|52.42|58.6|54.8|59.58|66.54|76.67|75.16|82.3|85.98|95.67|104.28|95.88|101.36|117.4|109.29|103.26|119.64|113.77|126.07|142.97|117.83|132.53|135|142.91|152.61|136.91|123.96|139.12|134.27|128.79|145.09|122.69|129.02|102.08|122.46|122.45|108.84|139.61|149.4|133.72|150.65|131.33|119.12|90.83|104.84|91.96|79.59|68.17|80.97|85.99|95.21|104.93|84.55|77.61|73.55|60.3|
2025-09-26 06:51:47|usa_0429|AWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|23.04|19.6|20.88|18.09|19.11|20.07|22.47|21.61|20.76|23.06|25.51|27.42|29.37|30.17|32.55|33.43|33.3|36.11|36.87|40.69|40.26|40.82|42.01|44.66|48.79|48.82|54.02|55.02|48.93|53.58|60.6|67.61|82.12|75.15|73.08|76.49|80.07|82.32|90.42|81.42|85.29|89.38|88.53|104.69|115.31|121.52|121.88|115.12|122.22|141.02|149.65|140.05|155.48|178.46|188.86|159.55|131.84|140.91|152.42|141.84|148.11|126.34|130.8|121.5|130.26|144.93|125.92|146.24|141.25|135.1|
2025-09-26 06:51:50|usa_0431|FRT|price|0||||||||||||||||||||||||||||20.87|21.12|20.37|14.63|14.38|18.12|18.87|19.5|18.87|21.37|21.37|24.75|25|27.62|26.75|29.87|25|24.63|25.63|21.38|20.63|21.25|21.63|23.38|22.75|22.25|22.5|23.5|27.13|25.75|27|25.19|25.75|24.56|24.06|22.63|23.63|21.19|22.94|20.94|18.81|19.31|20.03|19.13|19|19.56|20.74|22|23|25.67|27.71|27|28.12|30.37|32|36.86|38.39|46.2|41.59|44|51.65|48.35|59|60.93|60.65|75.2|70|74.3|85|90.62|77.26|88.6|82.15|77.95|69|85.6|62.08|46|51.52|61.37|67.72|72.81|70.27|81.66|77.93|81.56|85.18|82.41|90.75|96.79|104.09|105.3|104.02|108.04|103.68|101.45|101.41|114.72|120.92|118.46|133.46|147.21|128.09|136.45|146.1|156.05|165.55|153.93|142.11|133.5|126.39|124.21|132.81|116.11|126.55|126.47|118.04|137.85|128.76|136.14|128.73|74.61|85.21|73.44|85.12|101.45|117.17|117.99|136.32|122.07|95.74|90.12|101.04|98.83|96.77|90.63|103.05|102.12|100.97|114.97|111.95|97.82|94.99|99.09|
2025-09-26 06:51:56|usa_0432|JNPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:57|usa_0433|MTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|17.25|22.19|20.06|21.5|28.06|24.75|25.5|29.63|38.19|40.94|40.03|44|54.38|41.16|43.25|42.14|51.85|45.26|36.87|26|32.06|29.79|36.65|35.95|42.21|44.4|49.14|47.22|51.31|47.5|46.58|50.98|55.2|60.34|60.57|66.15|78.85|89.57|95.51|102|113.8|97.12|94.86|98|67.4|51.33|77.15|90.59|104.99|109.2|111.63|124.44|151.21|172|168.67|139.96|147.71|184.75|155.85|170.74|193.3|213.22|201.2|240.09|242.59|235.68|253.18|256.13|302.46|328.65|341.46|284.74|339.13|344.76|364.92|419.83|418.56|478.91|588.54|626.16|619.52|575.03|578.63|608.98|565.58|723|840|704.4|793.28|690.51|805.55|965.75|1139.68|1155.69|1385.34|1377.36|1697.21|1373.19|1148.77|1084.12|1445.45|1530.21|1311.64|1108.07|1212.96|1331.29|1397.59|1499.7|1223.68|1180.91|1174.72|1209.54|
2025-09-26 06:52:01|usa_0434|PII|price|0|||||||||||||||||||||||||||||||||||||4.2667|4.88|5.2533|5.3983|6.2567|7.66|4.1117|4.33|4.0333|4.34|5.1283|7.085|8.0417|6.6883|7.355|7.345|7.6875|8.5325|5.6575|5.9375|5.7825|8.1575|7.36|7.64|9.25|9.375|7.75|9.7975|7.9375|10.875|8.6575|9.0625|7.5325|7.9925|8.8125|9.9375|11.3|11.45|9.595|14.4375|15.925|16.25|15.5|14.65|12.43|15.35|18.5375|22.145|22.72|24|27.91|34.01|35.115|27|24.775|25.1|27.28|21.65|20.575|23.415|23.99|27.08|21.81|23.885|20.505|20.19|22.745|14.325|10.72|16.06|20.39|21.815|25.58|27.31|32.55|39.01|43.51|55.585|49.97|55.98|72.15|71.48|80.87|84.15|92.49|95|129.18|145.64|139.71|130.24|149.79|151.24|141.1|148.11|119.87|85.95|98.48|81.76|77.44|82.39|83.8|92.23|104.63|123.99|114.52|122.18|100.95|76.68|84.43|91.23|88.01|101.7|48.15|92.55|94.34|95.28|133.5|136.96|119.66|109.91|105.32|99.28|95.65|101|110.63|120.93|104.14|94.77|100.12|78.31|83.24|57.62|40.94|40.65|57.03|
2025-09-26 06:52:07|usa_0435|SWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:52:08|usa_0436|AES|price|0||||||||||||||||||||||||||||||||||3.2969|4.3689|5.5421|6.0276|3.1149|3.3981|4.4904|4.9758|4.8949|5.1982|5.6634|5|4.6875|4.9375|4.875|4.438|4.75|4.75|5.969|6.219|7.063|9.844|11.625|14.063|17.688|21.875|23.313|26.219|26.282|18.5313|23.6875|18.625|29.0625|29.5|37.375|39.375|45.625|68.5|55.375|49.96|43.05|12.82|16.35|9|5.42|2.51|3.02|3.62|6.35|7.42|9.44|8.53|9.8753|9.99|13.67|16.38|16.38|16.43|15.83|17.06|18.45|20.39|22.04|21.52|21.88|20.04|21.39|16.67|19.21|11.69|8.24|5.81|11.61|14.82|13.31|11|9.24|11.35|12.18|13|12.74|9.76|11.84|13.07|12.83|10.97|10.7|12.57|11.99|13.29|14.51|14.28|15.55|14.18|13.77|12.85|13.26|9.79|9.57|11.8|12.48|12.85|11.62|11.18|11.11|11.02|10.83|11.37|13.41|14|14.46|18.08|16.76|16.34|19.9|13.6|14.49|18.11|23.5|26.81|26.07|22.83|24.3|25.73|21.01|22.6|28.76|24.08|20.73|15.2|19.25|17.93|17.57|20.06|12.87|12.42|10.52|13.035|
2025-09-26 06:52:13|usa_0438|MAS|price|0||||||||||||||||||||||||||||10.5502|11.3195|10.77|7.5258|7.5258|10.1106|10.1106|9.5611|10.3304|12.0888|11.4294|11.592|13.0207|15.0032|13.1306|13.957|16.2649|13.8471|12.0888|10.6073|9.9479|12.1459|11.869|12.0888|13.7944|12.7481|13.2976|13.135|15.8253|15.7154|18.3529|20.1377|22.3664|26.1557|26.5953|21.7598|25.2765|24.8369|25.3908|27.2546|22.3136|18.0232|15.878|16.3792|22.5862|21.2235|21.9444|17.9705|21.54|24.1335|23.8346|17.188|18.5068|16.3704|20.9685|21.5224|24.0984|26.7623|27.4129|30.3582|32.1165|30.4812|27.9228|26.9733|26.5425|28.5646|26.059|24.1072|26.2612|24.0896|25.0303|20.3706|18.9991|17.4342|13.8295|15.7725|9.7853|6.1367|8.4226|11.359|12.1415|13.6449|9.46|9.6798|11.1304|12.2382|10.5766|6.2598|9.2138|11.7547|12.1943|13.2317|14.6472|17.8034|17.1353|18.709|20.019|19.5266|19.5178|21.03|22.1554|23.4742|23.4478|25.18|28.3|31.45|30.94|34.31|31.62|33.99|38.21|39.01|43.94|40.44|37.42|36.6|29.24|39.31|39.24|41.68|47.99|34.57|50.21|55.13|54.93|59.9|58.91|55.55|70.22|51|50.6|46.69|46.67|49.72|57.38|53.45|66.98|78.88|66.67|83.94|72.57|69.54|64.36|70.48|
2025-09-26 06:52:18|usa_0441|TRIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.67|34.57|43.29|33.42|41.97|52.4|61.53|72.93|82.82|105.2|110.21|98.37|76.91|86.35|85.77|67.2|86.51|64.04|61.15|60.25|47.29|41.71|36.49|43.6|34.53|41.78|56.53|50.65|53.68|51.78|44.05|40.97|30.35|15.69|18.34|21.1|27.21|53.68|40|32.41|27.37|25.91|18.91|24.62|17.61|19.29|16.62|16.28|21.47|27.68|17.58|13.92|14.41|14.34|13.2|17.04|
2025-09-26 06:52:24|usa_0442|LEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|34.15|40.15|35.555|37.625|49.775|48.41|50.25|43.22|36.94|46.73|38.7|37.75|45.84|55.01|60.37|72.38|81.01|80.99|88.72|92.51|94.65|109.65|116.32|103.87|123.17|111.54|114.09|118.71|136.6|140.51|136.67|172.69|179.87|180.66|195.7|145|117.24|135.71|137.76|117.99|141.42|89.04|112.93|108.01|158.83|177.65|176.28|159.86|170.73|149.84|128.45|126.05|124.27|136.64|142.62|132.68|137.32|144.85|114.57|112.72|94.78|87.96|91.05|100.26|
2025-09-26 06:52:29|usa_0443|CMS|price|0||||||||||||||||||||||||||||33.75|32.38|31.87|28.5|27.87|30|25.37|19|18.37|21.12|15.88|17.37|18.37|19.75|24.87|26.5|25.12|22.5|20.88|21.75|22.88|23.38|24.5|26.25|29.88|29.5|30.88|30.13|33.63|32.88|35.25|37|44.13|47|44|43.56|48.44|40.25|41.88|33.94|31.19|18.13|22.13|26.94|31.69|29.59|27.85|20|24.03|22.64|10.98|8.06|9.44|4.41|8.1|7.37|8.52|8.95|9.13|9.52|10.45|13.04|15.06|16.45|14.51|12.95|12.94|14.44|16.7|17.8|17.2|16.82|17.38|13.54|14.9|12.47|10.11|11.84|12.08|13.4|15.66|15.46|14.65|18.02|18.6|19.64|19.69|19.79|22.08|22|23.5|23.55|24.38|27.94|27.17|26.32|26.77|29.28|31.15|29.66|34.75|34.91|31.84|35.32|36.08|42.44|45.86|42.01|41.62|44.74|46.25|46.32|47.3|45.29|47.28|49|49.65|55.54|57.91|63.95|62.84|58.75|58.42|61.41|61.01|61.22|59.08|59.73|65.05|69.94|67.5|58.24|63.33|61.38|58.75|53.11|58.07|60.34|59.53|70.63|66.65|75.11|69.28|70.98|
2025-09-26 06:52:35|usa_0444|DHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.9167|3.5833|3.5|3.25|3.6267|3.5833|3.46|5.25|5.7933|7.1033|6.96|5.3333|7.6667|5.5833|5.5433|4.3133|4.6033|4.3533|4.52|5.73|8.1467|7.05|7.5667|6.9533|10.82|12.5667|13.015|9.31|8.675|9.6|14.05|16.35|21.63|26.5725|21.3|24.8325|30.2325|29.24|37.61|36.22|35.73|33.22|23.82|23.95|26.49|22|19.93|12.81|13.17|15.75|10.85|13.02|7.07|9.7|9.36|11.41|10.87|12.6|9.83|11.12|11.93|11.65|11.52|9.04|12.61|15.17|18.38|20.625|19.78|24.3|21.28|19.43|22.32|21.65|24.58|20.52|25.29|28.48|27.36|29.36|32.03|30.23|31.48|30.2|27.33|33.31|34.57|39.93|51.07|43.84|41|42.18|34.66|41.38|43.13|52.71|52.75|34|55.45|75.63|68.92|89.12|90.37|83.97|108.45|74.51|66.19|67.35|89.14|97.69|121.69|107.47|151.98|164.55|140.93|190.77|139.82|127.13|128.92|165|
2025-09-26 06:52:39|usa_0445|FTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1971|20.2524|21.4639|19.1775|22.7805|30.9879|32.6511|31.366|28.2217|36.5202|33.796|26.457|34.0481|28.838|36.3801|39.4194|40.0216|36.3451|36.7933|42.7668|38.2009|33.9501|25.7497|28.5719|23.1166|20.4485|19.223|17.5143|19.293|24.9794|22.3113|18.8518|19.335|21.9751|20.7986|22.0242|21.639|13.7537|16.6249|17.6823|17.0451|14.8042|3.5085|4.9651|4.4188|6.6318|7.72|9.23|7.43|6.07|7.75|6.68|8.48|12.06|13.58|15.16|21.29|20.18|25.33|24.71|25.56|28.89|31.18|35.15|39.95|
2025-09-26 06:52:42|usa_0446|URI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.31|26|42|23.94|33.13|28.5|29.5|21.75|17.13|17.25|17.13|24.13|13.44|16.33|25.95|17.34|22.7|27.48|21.8|8.44|10.76|9.62|13.89|16.09|19.26|17.77|17.89|15.89|18.9|20.21|20.21|19.71|23.39|34.5|31.98|23.25|25.43|27.5|32.54|32.17|18.36|18.84|19.61|15.24|9.12|4.21|6.49|10.3|9.81|9.38|9.32|14.84|22.75|33.28|25.4|16.84|29.55|42.89|34.04|32.71|45.52|54.97|49.91|58.29|77.95|94.94|104.73|111.1|102.01|91.16|87.62|60.05|72.54|62.19|67.1|78.49|105.58|125.05|112.71|138.74|171.91|172.73|147.62|163.6|102.53|114.25|132.63|124.64|166.77|102.9|149.04|174.5|231.91|329.31|319.01|350.93|332.29|355.21|242.91|270.12|355.42|395.76|445.37|444.57|573.42|721.11|646.73|809.73|704.44|626.7|753.4|931.25|
2025-09-26 06:52:46|usa_0447|HTZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.79|19.55|24.57|23.06|17.64|16.52|15.16|15.2|18.08|12.01|10.59|8.09|3.51|3.54|3.66|3.3|7.34|7.03|
2025-09-26 06:52:49|usa_0448|IPG|price|0||||||||||||||||||||||||||||5.0833|5.4583|5.7917|4.895|5.8333|7.5417|6.9383|7.6667|9.5417|9.25|9.4167|10.3733|11.6267|10.3733|9.1667|10.3333|10.6667|9.9167|10.3333|11|10.71|12.46|12.5|13.25|14.46|15.75|15.6267|15.75|15.8333|17.5833|20.46|25.69|24.905|31.065|30.345|26.97|39.875|38.94|43.315|41.13|57.69|47.25|43|34.06|42.56|34.35|29.35|20.4|29.54|34.28|24.76|15.85|14.08|9.32|13.38|14.12|15.6|15.38|13.73|10.59|13.4|12.28|12.18|11.64|9.65|9.56|8.35|9.9|12.24|12.31|11.4|10.38|8.11|8.41|8.6|7.75|3.96|4.12|5.05|7.52|7.38|8.32|7.13|10.03|10.62|12.57|12.5|7.2|9.73|11.41|10.85|11.12|11.02|13.03|14.55|17.18|17.7|17.14|19.51|18.32|20.77|22.12|19.27|19.13|23.28|22.95|23.1|22.35|23.41|24.57|24.6|20.79|20.16|23.03|23.44|22.87|20.63|21.01|22.59|21.56|23.1|16.19|17.16|16.67|23.52|29.2|32.49|36.67|37.45|35.45|27.53|25.6|33.31|37.24|38.58|28.66|32.64|32.63|29.09|31.63|28.02|27.16|24.48|25.93|
2025-09-26 06:52:55|usa_0449|PVH|price|1||||||||||||||||||||||||||||6.085|7.665|9.815|5.205|8.325|10.05|13.76|15.78|19|20.97|20.21|24.58|26.56|25.56|23.76|30.23|35.38|33.25|18.88|14.38|15.75|15.38|15.75|10.13|10.5|13.25|10.75|11|13.5|13.13|14|14.25|12.06|11.69|13.75|9.19|6.31|8.75|8.5|8|6.75|8.44|9|11.88|12.91|15|13.7|8.54|12.3|15.24|11.8|13.52|11.85|13.28|14.38|17.14|17.45|18.07|18.97|22.79|27.21|25.88|33.9|28.45|36.13|40.2|35.53|45.76|55.15|55.9|52.06|47.8|42.09|42.21|35.4|24.51|19.02|29.03|35.38|40.15|39.29|63.01|51.89|61.34|58.37|70.41|71.55|74.41|77.19|88.8|79.43|109.99|118.87|115.41|131.79|124.57|120.87|125.57|110.18|114.35|110.26|103.35|116.04|90.95|73.38|95.6|101.06|106.98|93.81|101.03|119.29|126.81|155.08|159.67|153.52|120.79|109.11|128.99|88.92|87.16|87.17|49.23|48.66|58.29|85.26|113.18|104.62|109.33|95.01|72.78|61.92|51.32|89.9|85.81|89.64|74.35|120.26|108.8|101.99|98.46|89.6|68.98|73.42||
2025-09-26 06:53:00|usa_0450|EXPD|price|0||||||||||||||||||||||||||||||||||||||||||||1.0081|1.1094|1.0781|1.25|1.3594|1.3125|1.4063|1.6875|1.6331|1.6406|1.9375|2.2031|2.875|3|3.5475|5.235|4.8125|5.36|5.5|3.4688|5.25|6.75|6.8125|8.0225|10.9525|9.9375|11.875|11.265|13.4225|12.61|14.9975|11.8375|14.2375|15.25|16.58|13.97|16.325|17.975|17.23|17.2|18.83|19.68|24.705|25.85|27.94|26.775|24.905|28.39|33.755|43.195|56.01|44.58|40.5|41.32|41.3|47.3|44.68|45.18|43|34.84|33.27|28.29|33.34|35.15|34.77|36.92|34.51|46.23|54.6|50.15|51.19|40.55|40.96|46.51|38.75|36.35|39.55|35.73|38.04|44.06|44.25|39.63|44.16|40.58|44.61|48.18|46.105|47.05|45.1|48.81|49.04|51.52|52.96|56.49|56.48|59.86|64.69|63.3|73.1|73.53|68.09|75.9|75.86|74.29|78.02|66.72|76.04|90.52|95.11|107.69|126.6|119.13|134.29|103.16|97.46|88.31|103.92|110.12|121.13|114.63|127.2|121.57|124.79|131.4|110.77|120.25|114.25|121.23|
2025-09-26 06:53:05|usa_0451|HBAN|price|0||||||||||||||||||||||||||||||||||||||||||||15.272|14.704|16.224|18.13|17.25|18.25|20.75|22.5|24|23.88|23.88|23|26.38|26.25|29.38|36.13|36|36.44|33.5|25.13|30.06|30.94|35|26.56|23.88|22.38|15.81|14.69|16.19|14.25|16.35|17.31|17.19|19.7|19.42|18.19|18.71|18.59|19.51|19.85|22.5|22.03|22.98|24.91|24.74|23.9|24.14|22.47|23.75|24.13|23.58|23.93|23.75|21.85|22.74|16.98|14.76|10.75|5.77|7.99|7.66|1.66|4.18|4.71|3.65|5.39|5.54|5.69|6.87|6.64|6.56|4.8|5.49|6.445|6.4|6.895|6.39|7.37|7.87|8.26|9.65|9.97|9.54|9.73|10.52|11.05|11.31|10.6|11.06|9.54|8.94|9.86|13.22|13.39|13.52|13.96|14.56|15.1|14.76|14.92|11.92|12.68|13.82|14.27|15.08|8.21|9.035|9.17|12.63|15.72|14.27|15.46|15.42|14.62|12.03|13.18|14.1|11.2|10.78|10.4|12.72|13.95|13.18|14.7|16.27|15.01|16.76|17.32|
2025-10-06 10:17:50|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-10-06 10:17:55|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-10-06 10:17:59|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-10-06 10:18:03|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-10-06 10:18:08|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-06 10:18:12|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-10-06 10:18:16|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-10-06 10:18:21|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-10-06 10:18:25|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-10-06 10:18:29|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-10-06 10:18:34|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-10-06 10:18:38|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-10-06 10:18:42|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-10-06 10:18:46|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-10-06 10:18:51|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-10-06 10:18:56|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-10-06 10:19:00|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-10-06 10:19:05|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-10-06 10:19:07|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-10-06 10:19:11|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|395.06|
2025-10-06 10:19:16|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-10-06 10:19:21|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-10-06 10:19:26|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-10-06 10:19:31|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|254.72|
2025-10-06 10:19:35|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|247.18|
2025-10-06 10:19:38|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-10-06 10:19:44|usa_0026|PEP|price|0.4910007199424||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|141.98|
2025-10-06 10:19:52|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-06 10:19:55|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-10-06 10:20:02|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|67.92|
2025-10-06 10:20:07|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-10-06 10:20:10|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|102.07|
2025-10-06 10:20:16|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-10-06 10:20:19|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-10-06 10:20:24|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-10-06 10:20:30|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-10-06 10:20:33|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-10-06 10:20:38|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-10-06 10:20:43|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-06 10:20:49|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|97.7|
2025-10-06 10:20:55|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-10-06 10:20:59|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:00|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-10-06 10:21:02|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-10-06 10:21:07|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-10-06 10:21:12|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-06 10:21:16|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-10-06 10:21:21|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-10-06 10:21:24|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-10-06 10:21:29|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:30|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-10-06 10:21:34|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:35|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.98|
2025-10-06 10:21:40|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-10-06 10:21:45|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|210.5|
2025-10-06 10:21:50|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-10-06 10:21:55|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|246.35|
2025-10-06 10:22:00|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-10-06 10:22:05|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-10-06 10:22:09|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-10-06 10:22:13|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-10-06 10:22:18|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:22:19|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-10-06 10:22:25|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-10-06 10:22:30|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-10-06 10:22:35|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-10-06 10:22:38|usa_0067|COST|price|1.8754633061527|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-10-06 10:22:44|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-10-06 10:22:46|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-10-06 10:22:52|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-10-06 10:22:55|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-10-06 10:23:01|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-10-06 10:23:06|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-10-06 10:23:11|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-10-06 10:23:14|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-10-06 10:23:18|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|26.64|
2025-10-06 10:23:23|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-10-06 10:23:25|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-10-06 10:23:28|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-10-06 10:23:31|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|157.59|
2025-10-06 10:23:36|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-10-06 10:23:41|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-10-06 10:23:46|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-10-06 10:23:52|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|89.03|
2025-10-06 10:23:57|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-10-06 10:24:02|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-10-06 10:24:07|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-10-06 10:24:11|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-10-06 10:24:16|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-10-06 10:24:22|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-10-06 10:24:27|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-10-06 10:24:30|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|141.33|
2025-10-06 10:24:35|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-10-06 10:24:39|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-10-06 10:24:44|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-10-06 10:24:48|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-10-06 10:24:53|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:24:54|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-10-06 10:24:57|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:24:58|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-10-06 10:25:04|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|240.36|
2025-10-06 10:25:08|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-10-06 10:25:14|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-10-06 10:25:23|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:25:24|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-10-06 10:25:29|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-10-06 10:25:33|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-10-06 10:25:38|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-10-06 10:25:43|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-10-06 10:25:49|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-10-06 10:25:55|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-10-06 10:25:59|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-10-06 10:26:04|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-06 10:26:09|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-10-06 10:26:12|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-10-06 10:26:17|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|
2025-10-06 10:26:20|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|
2025-10-06 10:26:26|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|
2025-10-06 10:26:31|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|
2025-10-06 10:26:36|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:26:36|usa_0131|YUM|price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|150.69|
2025-10-06 10:26:41|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|
2025-10-06 10:26:46|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33||
2025-10-06 10:26:51|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-10-06 10:26:55|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:26:56|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|
2025-10-06 10:27:01|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|
2025-10-06 10:27:07|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|
2025-10-06 10:27:12|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|
2025-10-06 10:27:18|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|
2025-10-06 10:27:22|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|
2025-10-06 10:27:26|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|
2025-10-06 10:27:31|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|
2025-10-06 10:27:36|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|338.37|
2025-10-06 10:27:39|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|
2025-10-06 10:27:44|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|
2025-10-06 10:27:48|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|
2025-10-06 10:27:53|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|
2025-10-06 10:27:57|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|
2025-10-06 10:28:03|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|
2025-10-06 10:28:07|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|
2025-10-06 10:28:10|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|
2025-10-06 10:28:16|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|
2025-10-06 10:28:21|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:28:22|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|462.88|
2025-10-06 10:28:27|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|
2025-10-06 10:28:32|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01||
2025-10-06 10:28:37|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-10-06 10:28:42|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|
2025-10-06 10:28:46|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|
2025-10-06 10:28:51|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|
2025-10-06 10:28:56|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|
2025-10-06 10:28:59|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:00|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|
2025-10-06 10:29:05|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|77.06|60.295|64.52|40.83|62.82|99.02|
2025-10-06 10:29:07|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|96.49|
2025-10-06 10:29:11|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:12|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|10.13|9.69|9.63|12.75|14.375|15.75|18.5|17.1|18.24|20.25|22.15|26.2|23.5|23.55|23|28.4|33.69|36.2|34.9|37.1|38.99|36.68|34.36|32.3|35.02|33.5|34.94|35.48|35.59|33.46|33.65|31.51|30.23|26|25.19|23.65|32|30.86|22.92|20.78|21.94|20.68|18.33|19.48|18.96|22.11|20.83|22.39|18.47|22.19|22.92|22|22.88|23.86|25.54|27.76|25.11|27.27|25.88|23.22|23.49|26.66|27.7|28.48|27.54|29.11|26.89|26.92|27.71|36.85|36.05|35.15|38.75|36.6|37.95|40.6|40.7|26.97|27.24|31.39|29.29|32.88|14.86|11.02|10.11|17.12|22.32|27.41|26.98|28.43|28.97|24.77|27.3|29.9|25.06|20.73|20.05|24.83|22.92|22.8|26.93|28.43|26.09|25.04|23.71|
2025-10-06 10:29:15|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.72|22.27|
2025-10-06 10:29:19|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|293.42|288.85|
2025-10-06 10:29:24|usa_0173|INTU|price|1||||||||||||||||||||||||||||||||||||||||||||3.88|3|3|5.88|5.5|5.6467|7.1883|12|10.2717|8.6667|5.8333|4.5|4.875|3.6883|4.1983|5.4383|6.23|8.865|8.2917|8.4167|15.1667|14.355|13.635|14.565|30.155|17.97|17|30.72|19.75|16.02|17.19|20.11|19.625|19.59|21.99|25.96|22.05|19.41|21.565|25.05|25.185|21.255|18.72|22.68|19.5|20.15|24|22.965|26.165|27.085|30.87|35.3|31.45|28.45|28.64|32.17|30.69|26.97|27.33|25.06|22.65|23.13|29.7|29.07|29.61|36.19|39.75|47.98|46.93|55.56|46.7|53.67|56.44|57.97|58.02|59.43|62.38|59.64|63.92|71.41|73.25|75.75|81.97|88.01|86.82|100.33|105.77|97.43|95.51|100.89|110.99|108.74|118.58|125.21|137.21|151.02|167.9|184.79|204.24|211|215.82|251.06|277.31|257.5|280.38|269.81|306.37|314.68|361.23|412.16|529.97|625.99|555.23|418.75|456.17|427.5|422.67|443.95|511.7|494.95|631.33|625.62|647.35|610.3|601.51|627.47|785.13|679.94|
2025-10-06 10:29:28|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|356.76|356.58|
2025-10-06 10:29:32|usa_0175|HUM|price|0||||||||||||||||||||||||||||25.6667|25.92|32.6667|29.6667|28.0867|32.6667|31.92|30.25|26.87|25|21.12|21.62|20.5|7.88|11.25|12.88|17.75|18.5|16.13|23.63|22.63|25.63|17.75|20.13|27.38|25.13|17.88|20.25|19|22|23.13|23.81|20.75|24.81|31.19|16.38|17.81|17.25|12.94|6.88|8.19|7.31|4.88|10.75|15.25|10.48|9.85|12.06|11.79|13.53|15.63|12.4|10|9.6|15.1|18.05|22.85|19.02|16.9|19.98|29.69|31.94|39.74|47.88|54.33|52.65|53.7|66.09|55.31|58.02|60.91|69.88|75.31|44.86|39.77|41.2|37.28|26.08|32.26|37.3|43.89|46.77|45.67|50.24|54.74|69.94|80.54|72.73|87.61|92.48|77.44|70.15|68.63|69.11|84.38|93.33|103.22|112.72|127.72|130.29|143.63|178.02|191.28|179|178.51|182.95|179.88|176.89|204.03|206.14|240.62|243.63|248.07|268.83|297.63|338.52|286.48|266|265.3|255.67|366.52|314.02|387.75|413.89|410.27|419.25|442.72|389.15|463.86|435.17|468.07|485.19|512.19|485.46|447.13|486.52|457.81|346.72|373.65|316.74|253.71|264.6|244.48|260.17|
2025-10-06 10:29:36|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|67.49|64.73|
2025-10-06 10:29:41|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|180.06|217.53|
2025-10-06 10:29:45|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|103.76|112.5|
2025-10-06 10:29:51|usa_0179|TWTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:52|usa_0180|DFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:53|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|178.43|168.48|
2025-10-06 10:29:56|usa_0184|DVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.3125|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.4375|17.4688|16.4688|15.345|13.78|17.905|20.72|16.44|24.28|28|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|31.81|35.06|
2025-10-06 10:30:01|usa_0185|SRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.905|13.03|12.69|9.595|11.315|10.405|8.69|8.375|8.5|10.405|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|75.77|89.98|
2025-10-06 10:30:07|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|1227.37|
2025-10-06 10:30:11|usa_0187|MYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:12|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|94.97|
2025-10-06 10:30:15|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.75|14.43|
2025-10-06 10:30:21|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.29|24.28|
2025-10-06 10:30:25|usa_0191|ABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:26|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|228.82|220.83|
2025-10-06 10:30:30|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|303.62|342.16|377.5|426.2|
2025-10-06 10:30:34|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|343.36|346.26|
2025-10-06 10:30:40|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:41|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|178.73|
2025-10-06 10:30:44|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|327.5|422.37|
2025-10-06 10:30:49|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.94|15.08|
2025-10-06 10:30:53|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|97.63|
2025-10-06 10:30:58|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.22|40.9|43.92|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|506.43|491.89|
2025-10-06 10:31:01|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.11|187.25|
2025-10-06 10:31:03|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|46.83|46.4|
2025-10-06 10:31:08|usa_0205|DG|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|23.35|28.19|29.5|28.1|28.75|31|31.74|39.92|42.7|46.88|51.29|48.62|45.06|51.9|54.23|58.57|57.59|55.43|56.04|62.45|69.5|75.28|78.89|67.03|73.69|83.49|96.71|68.69|71.75|69.07|73.57|80.84|103.17|99.87|98.59|112.45|113.59|124.3|139.15|161.63|155.14|175.3|191.65|210.73|206.57|216.73|230.15|213.79|212.01|255.36|241.39|260.44|230.61|221.46|167.09|119.32|132.22|141.15|120.4|79.8|71.94|93.33|109.83|100.21|
2025-10-06 10:31:12|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.43|13.25|
2025-10-06 10:31:16|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2614|17.8919|17.4715|10.3516|12.6811|12.0943|10.4041|10.6756|5.2546|4.7116|4.1599|3.6695|2.8988|2.7937|4.3788|4.9306|7.444|9.5896|9.5021|10.0713|11.0434|11.166|11.744|10.0275|10.1589|13.2679|14.9931|19.2669|24.0661|20.4491|22.6999|24.0048|21.8591|26.4481|28.1997|28.042|29.0579|29.671|33.752|37.0624|36.896|31.7465|36.2567|39.6284|39.3307|37.2814|43.2804|29.3995|19.8011|26.1504|33.717|38.306|41.5814|41.1172|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5165|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7925|63.9485|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.15|69.99|
2025-10-06 10:31:19|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.98|33.44|31.49|32.38|32.37|29.28|32.46|36.95|42.97|46.29|50.47|39.65|47.72|43.12|47.29|51.87|53.1|54.16|63|63.21|72.71|81|87|91.2|81.68|100.67|112.88|123.9|132.68|111.77|138.11|162.48|161.83|157.04|186.62|192.77|247.03|191.23|173.92|151.24|143.83|161.38|169.1|181.48|196.9|170.99|170.9|196.48|165.52|163.03|155.95|144.65|
2025-10-06 10:31:22|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|107.81|
2025-10-06 10:31:26|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|289.72|282.25|
2025-10-06 10:31:30|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|12.63|18.21|
2025-10-06 10:31:34|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|67.58|53.35|
2025-10-06 10:31:35|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|96.5|
2025-10-06 10:31:39|usa_0214|AZO|price|1.7415730337079|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53||
2025-10-06 10:31:43|usa_0215|RAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:31:44|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|95.06|98.32|
2025-10-06 10:31:49|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|37.16|
2025-10-06 10:31:54|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|42.63|53.79|
2025-10-06 10:31:57|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|75.74|82.34|
2025-10-06 10:32:02|usa_0220|CERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:32:03|usa_0221|STI|price|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96|4.84|
2025-10-06 10:32:05|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|136.54|152.64|
2025-10-06 10:32:09|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.5|193.17|
2025-10-06 10:32:13|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|96.5|102.64|
2025-10-06 10:32:18|usa_0225|PLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||16|16.25|17.5|17.5|17.62|18.25|21.37|20.87|21.5|23.31|25.125|24.125|25|22.63|20.75|20.5|20.25|18.88|19.25|19.25|21.31|23.75|22.25|20.08|22.72|21.1|21.51|23.35|26|24.91|25.15|25.32|27.3|30.25|32.09|35.87|32.92|35.24|43.33|37.1|40.24|44.31|46.72|53.5|52.12|57.06|60.77|64.93|56.9|66.35|63.38|58.86|54.35|41.27|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|105.12|114.52|
2025-10-06 10:32:22|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|67.47|74.34|
2025-10-06 10:32:26|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|63.99|120.06|
2025-10-06 10:32:31|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|84.18|83.46|
2025-10-06 10:32:36|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|23.85|23.13|
2025-10-06 10:32:40|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|51.6|55.28|
2025-10-06 10:32:44|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89||
2025-10-06 10:32:49|usa_0232|CTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:32:50|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|39.68|
2025-10-06 10:32:52|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.94|81.53|
2025-10-06 10:32:57|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|224.63|241.99|
2025-10-06 10:33:02|usa_0237|VNO|price|0||||||||||||||||||||||||||||38.0616|39.0205|37.6957|38.7936|39.1596|42.0874|9.4239|10.1998|9.8814|11.5722|11.2538|12.3517|15.1881|12.7177|13.1313|15.0051|12.2602|12.8092|13.3582|12.5347|13.1313|13.1313|12.7653|13.7242|13.7242|13.9071|14.9612|14.8221|19.2138|24.429|26.3979|31.0861|34.358|31.8839|29.0952|24.2497|24.5205|25.2524|25.8453|23.7885|23.7885|24.5205|25.4354|27.1775|28.0412|26.2259|28.5755|29.0586|30.4493|32.3158|33.8163|28.8756|27.2287|26.204|31.9132|35.1631|40.0745|44.2686|41.8019|45.8789|55.7237|50.7025|58.8492|63.4019|61.0963|70.2677|71.4022|79.7831|88.9325|87.3515|80.3979|80.0393|64.3754|63.1018|64.412|66.5713|44.1735|24.3302|32.9599|47.1452|51.1929|55.409|53.3961|62.6041|60.9938|64.046|68.2035|54.6185|56.258|61.6306|61.4696|59.3249|58.6149|61.2207|60.6425|61.5281|64.9903|72.1415|78.1215|73.1662|86.1584|90.513|76.7179|73.0731|80.7829|76.3138|80.9122|81.7931|84.3468|81.0657|75.8855|76.88|78.18|67.3|73.92|73|62.03|67.44|64.1|63.67|66.5|36.21|38.21|33.71|37.34|45.39|46.67|42.01|41.86|45.32|28.59|23.16|20.81|15.37|18.14|22.68|28.25|28.77|26.29|39.4|42.04|36.99|38.24|40.53|
2025-10-06 10:33:07|usa_0238|FISV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:08|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|425.85|
2025-10-06 10:33:11|usa_0240|NBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:12|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|67.31|
2025-10-06 10:33:15|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|30.75|35.07|38.71|37.4|28.9|24.59|24.15|28.12|32.6|32.6|33.44|38.58|38.75|35.5|34.82|38.14|39.98|40.06|40.01|35.47|36.57|40.32|43.8|53.1|45.07|42.38|37.95|38.28|19.76|16.33|18.2|19.41|25.4|23.59|23.43|27.27|27.52|27.13|32.36|31.28|25.05|25.87|33.15|33.42|32.26|35.17|39.02|43.77|46.7|52.3|52.33|54.2|56.53|63.59|67.07|63.94|65.85|59.16|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|80.17|65.94|
2025-10-06 10:33:19|usa_0244|HCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:20|usa_0245|FCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.565|14.065|15.815|15.94|15.625|14.94|15.19|15.565|14.405|7.875|9.97|7.595|5.97|5.22|5.44|8.97|7.78|10.565|6.03|4.625|4.405|4.28|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.575|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|43.35|39.22|
2025-10-06 10:33:23|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|80.8|88.12|
2025-10-06 10:33:27|usa_0247|MRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:28|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29|161.94||
2025-10-06 10:33:33|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|54.16|
2025-10-06 10:33:36|usa_0251|SWKS|price|0.00942655145326||||||||||||||||||||||||||||0.96|1|0.96|0.8333|1.2933|1|1.0433|0.8333|0.7933|1.21|0.9167|1.0433|0.96|1|1.0833|1.75|1.0433|1.02|1.9167|2.21|3.75|4.3767|5.3333|5.1667|2.8967|3.75|2.5433|2.3333|2.0433|2.1867|4.1667|5.2933|5.0833|5.8733|4.46|5.54|9.185|17.625|25.5|27.625|47.5|52|34.06|39.88|15.75|24.57|38.12|23.28|15.25|12.25|2.9|7.1|6.23|5.35|8.5|8.58|11.67|8.55|8.38|8.89|6.35|5.22|7.33|5.36|6.78|7.14|4.39|6.63|5.75|6.89|7.92|9.22|7.28|8.69|9.46|7.13|8.06|8.84|12.08|10.43|15.6|16.83|17.53|22.92|32.4|31.46|25.31|19.81|27.65|27.14|28.93|23.39|22.025|22.07|24.035|25.8|37.52|41.05|50.76|58.24|98.29|92.25|95.67|77.24|77.9|66.82|66.02|76.94|97.98|99.74|104.87|113.86|100.26|86.76|94.58|86.76|82.48|88.18|85.28|91.06|89.38|103.88|145.58|141.29|183.48|181.33|184.51|167.13|133.28|113.3|108.88|86.01|117.98|105.9|114.37|86.74|108.32|106.59|113.62|87.58|64.63|64.28|68.54|77.1|
2025-10-06 10:33:42|usa_0252|WFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:43|usa_0253|MCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.5313|3.7188|3.7188|4.0938|4.5938|4.2813|4.4063|4.2188|4.4688|4.75|4.9375|5.3125|5.8125|6.4063|6.75|5.0625|5.9375|6.6875|6.6563|5.625|5.5313|10.75|10.75|12.9375|12.845|13.78|16.75|18.5|19.93|20.55|24.875|24.25|20.645|23.115|26.355|27.485|30.275|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|501.59|476.48|
2025-10-06 10:33:47|usa_0254|LNG|price|0||||||||||||||||||||||||||||||||||||||||||||24|24|12|6|10|11|10.5|14|15|10.5|2.12|6|7.94|9.38|7.82|6.26|4.12|5.5|4.68|1.76|2|2|2.76|2.76|1.44|1.44|1.44|1.4|1.205|1.25|1|0.575|0.5|0.615|0.65|0.475|0.64|0.74|2.255|3|5.85|8.67|9.785|9.88|31.85|32.255|31.1|41.36|37.22|40.57|39|29.71|28.87|31.15|38.79|39.17|32.64|19.8|4.37|2.25|2.85|4.26|2.94|2.93|2.42|3.09|2.82|2.52|5.52|9.31|9.16|5.15|8.69|14.98|14.74|15.53|18.78|28|27.76|34.14|43.12|55.35|71.7|80.03|70.4|77.4|69.26|48.3|37.25|33.83|37.55|43.6|41.43|47.27|48.71|45.04|53.84|53.45|65.19|69.49|59.19|68.36|68.45|63.06|61.07|33.5|48.32|46.27|60.03|72.01|86.74|97.67|101.42|138.65|133.03|165.91|149.96|157.6|152.36|165.96|170.71|161.28|174.83|179.84|214.87|231.4|243.52|234.98|
2025-10-06 10:33:51|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|98.75|123.75|
2025-10-06 10:33:55|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|447.23|
2025-10-06 10:33:59|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|83.69|82.62|
2025-10-06 10:34:01|usa_0258|HES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:02|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|159.7|201.7|
2025-10-06 10:34:07|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|126.87|133.39|
2025-10-06 10:34:10|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|698.47|758.15|
2025-10-06 10:34:15|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|100.35|100.52|
2025-10-06 10:34:19|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:20|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|13.13|13.75|13.63|14.38|14|14.13|14.38|20.25|23.3125|23.4375|22.5|21.4|19.65|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|15.77|22.94|
2025-10-06 10:34:24|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|68.1|80.65|
2025-10-06 10:34:29|usa_0267|DLTR|price|0.85747126436782||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55|89.98|
2025-10-06 10:34:33|usa_0268|ROP|price|0.16229923922232||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|550.4|499.95|
2025-10-06 10:34:38|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|25.69|24.79|
2025-10-06 10:34:43|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|126.79|134.6|
2025-10-06 10:34:48|usa_0271|K|price|0||||||||||||||||||||||||||||15.1587|14.34|15.3933|14.7506|17.7978|21.903|23.0759|25.4217|30.6693|27.038|31.1385|33.4843|31.4341|28.3845|25.7478|23.2237|26.6251|23.8711|25.5132|26.9207|27.2726|27.3899|33.489|33.9582|36.243|35.5393|34.3663|32.3161|30.7913|31.5514|40.1746|39.5318|46.5693|40.4702|35.422|30.9086|32.0252|31.7249|30.9649|35.1311|28.91|24.162|27.9153|22.6982|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0292|41.9058|40.6015|41.6994|43.2852|40.5546|41.3241|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9192|50.135|47.198|47.3951|47.9299|50.6511|51.9084|49.9098|47.4514|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8829|58.8333|62.4459|67.8131|71.8292|76.6147|72.6924|69.1643|68.1322|65.1764|58.5237|63.7877|61.0008|65.5611|65.7019|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3628|59.9781|60.4472|60.5129|66.9405|65.3641|66.8466|62.8306|63.2435|55.84|55.91|57.29|57.68|80.71|80.97|82.49|79.53|82.02|
2025-10-06 10:34:53|usa_0272|SYMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:53|usa_0274|MAR|price|0.16417910447761||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.595|16.5|16.25|13.44|16.815|20.94|17.53|16.845|15.75|16|19.875|20.25|20.59|22.94|23.875|15.665|22.475|21.97|16.75|15.465|15.905|17.955|20.55|21.6|21.275|23.58|24.4|27.245|33.43|31.375|34.235|29.81|34.3|36.535|35.18|41.77|48.96|45.21|41.55|41.11|34.36|34.3|25.91|20.87|16.36|23.56|21.54|25.06|31.52|36.76|33.91|37.05|35.58|35.3|32.5|31.5|37.85|39.09|36.42|36.48|42.23|43.06|41.57|45.08|56.02|57.93|64.71|75.75|80.32|80.05|72.61|76.78|71.18|70.09|71.7|68.7|94.18|94.42|104.19|119.48|135.98|136.68|127.84|116.89|125.09|136.42|139.06|126.55|74.81|90.94|83.825|92.88|148.11|148.52|145.98|160.02|175.75|177.52|158.82|160.11|166.04|169.34|201.81|188.56|252.31|236.13|227.3|260.02|238.2|238.58|263.83|267.57|
2025-10-06 10:34:57|usa_0275|ENDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:58|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|193.99|197.62|
2025-10-06 10:35:03|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|41.13|44.55|
2025-10-06 10:35:08|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35||
2025-10-06 10:35:12|usa_0281|KSS|price|1||||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.25|5.2813|5.4375|5.5938|6.485|5.6725|7.0475|8.595|7.845|9|9.72|12.22|15.75|16.7825|17.345|20.655|24.5|23.905|33.875|33.22|38.03|37.44|35.065|48.13|56.75|54.19|71|61.06|57.28|55.61|66.29|73.7|66|58.45|52.37|56.8|59.35|56.07|44.3|41.79|45.76|50.76|47.01|47.6|56.35|48.13|44.39|55.84|56.63|70.6|70.91|74.04|60.8|54.97|45.53|48.85|41.91|35.13|36.71|45.35|48.55|57.22|50.37|54.99|47.69|51.22|50.78|52.71|54.71|53.01|45.99|50.13|49.72|53.28|46.29|47.06|52.98|56.8|50.63|54.79|53.54|54.22|59.72|71.65|61.32|46.12|49.75|44.3|41.59|43.75|39.83|39.03|41.35|41.76|64.77|62.12|73.87|75.73|68.69|71.1|53.86|51.26|42.75|18.46|19.04|21.29|44.06|58.66|50.8|48.53|59.71|57.88|29.14|29.95|32.37|22.03|28.45|22.55|25.76|23.94|21.66|18.48|13.21|6.7|10.84|16.91|
2025-10-06 10:35:17|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91|139.455||
2025-10-06 10:35:24|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89|19.13||
2025-10-06 10:35:29|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|266.86|246.95|
2025-10-06 10:35:33|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|63.62|71.14|
2025-10-06 10:35:38|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.8|32.89|
2025-10-06 10:35:41|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|332.17|349.53|
2025-10-06 10:35:47|usa_0290|MOS|price|0.68173913043478||||||||||||||||||||30.125|29.5|37.375|42|45.75|41.75|34.625|32.25|34.75|31.125|35.5|34.5|43.375|41.375|51.25|47.5|54|49.875|45.125|43.25|32.125|35.25|29.875|36.375|39.5|37|39|42.5|49.5|49.125|60.25|70|36.5|36.875|39.5|37.5|36.125|36.75|31.5625|33.6875|38.0625|36|25.5625|26|20.4375|25|18.25|12.75|14.6875|15.4375|13.8125|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|36.01|34.53|
2025-10-06 10:35:52|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.27|3.76|
2025-10-06 10:35:57|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|77.93|82.91|
2025-10-06 10:36:01|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:02|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|234.84|193.35|
2025-10-06 10:36:05|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|101.42|78.6|
2025-10-06 10:36:10|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|129.54|135.43|
2025-10-06 10:36:14|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|34.6|40.33|
2025-10-06 10:36:19|usa_0298|HST|price|0.21341956345998||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|15.72|16.91|
2025-10-06 10:36:26|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|275.105|
2025-10-06 10:36:29|usa_0301|FE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|29|30.81|30.75|31.06|32.56|28|31|25.31|22.69|20.63|23.38|26.94|31.56|27.92|32.16|35.95|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.41|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|40.26|45.82|
2025-10-06 10:36:33|usa_0302|HSY|price|0||||||||||||||||||||||||||||7.9675|7.9375|9.4075|9.0325|9.375|10.22|10.1875|9.72|11.095|10.0325|10.5|11.3125|11.75|13.4075|11.7825|12.47|12.25|11.595|10.845|11.25|12.095|12.7825|13.8125|16.095|16.25|18.625|18.345|25.125|21.875|25|27.69|28.25|30.97|35.815|34.5|34.22|31.095|28.03|29.69|24.345|23.72|24.375|24.25|27.065|32.19|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.27|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|165.95|187.05|
2025-10-06 10:36:37|usa_0303|SWK|price|0||||||||||||||||||||||||||||12.925|13.35|12.94|11.555|11.105|13.705|14.84|15.345|16.165|18.065|15.945|16.335|17.34|18.655|16.615|17.27|18.74|19.69|20.125|20.315|17.875|19.69|18.94|21.69|25.75|27.5|29.75|28.13|27|37.88|40|43|47.19|55.75|41.56|29.75|27.75|25.63|32.19|25.19|30.13|26.38|23.75|23.06|31.19|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.58|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|67.75|74.33|
2025-10-06 10:36:42|usa_0305|TRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|25.78|26.33|26.34|30.51|30.85|34.65|30.6|31.98|34.64|34.4|33.38|33.81|38.08|34.22|37.82|38.68|38.45|41.36|42.3|40.94|42.62|40.4|35.44|34.2|28.38|28.91|25.23|28.78|33.42|31.69|36.21|37.79|37.5|36.71|39.02|37.07|28.35|25.49|29.6|28.23|29.16|29.08|32.32|33.34|35.4|36.6|34.01|35.67|36.15|39.77|40.12|39.07|39|37.37|40.19|41.46|40.98|44.35|43.66|45.95|45.99|43.57|38.53|40.42|45.72|47.31|59.2|65.99|66.3|71.95|62.21|68.01|79.88|79.53|87.63|98.47|111.49|115.38|108|99.93|103.19|111.68|127.97|130.38|123.45|141.22|155.95|166.9|169.76|162.2|171.01|193.85|163.09|
2025-10-06 10:36:45|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|77.77|
2025-10-06 10:36:48|usa_0308|CXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:49|usa_0310|DVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|132.87|
2025-10-06 10:36:53|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|4.66|
2025-10-06 10:36:57|usa_0313|MNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:58|usa_0314|DTE|price|0||||||||||||||||||||||||||||11.1631|11.529|12.1842|12.6862|13.5966|14.1922|14.1751|16.0981|17.7912|15.8088|16.2597|17.1021|17.5615|19.1101|19.1866|19.2547|17.085|15.3663|14.6261|15.3833|16.064|17.1531|18.8123|20.9054|22.7092|22.4709|21.016|19.3994|22.7942|19.2717|20.1821|22.5985|26.1551|30.052|31.2602|35.4038|36.6375|32.7066|34.6721|30.9539|26.9123|24.8363|26.0019|32.545|33.1321|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.4934|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4878|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|132.46|141.43|
2025-10-06 10:37:03|usa_0315|BF.B|price|1||||||||||||||||||||||||||||||||||||||||||||0.5316|0.5109|0.3157|0.3499|0.347|0.3755|0.384|0.4338|0.4153|0.4494|0.4181|0.4921|0.5006|0.5746|0.5547|0.5596|0.5888|0.6443|0.6898|0.773|0.8228|0.8384|6.6133|7.2|5.9669|5.8197|5.3333|6.4939|7.0613|6.4853|7.2885|6.3403|6.9867|8.3861|7.2299|7.7109|6.6283|8.1643|8.3093|9.0005|9.9648|9.9968|9.9221|9.5787|10.2891|11.84|12.4693|13.5125|15.1296|15.8933|15.6693|15.4005|13.9925|13.6384|14.1739|15.7824|13.2651|14.5109|15.3515|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84|28.85|27.97|
2025-10-06 10:37:07|usa_0316|CLX|price|0||||||||||||||||||||||||||||9.6875|9.9375|10.5325|8.47|9.4375|9.875|9.8125|10.1575|10.595|11.625|11.345|10.845|11.625|12.8125|13.0325|13.345|13.5625|12.5325|12.22|13.0325|14.72|15|16.3125|17.845|17.9075|21.5325|22.1575|23.97|25.095|28.095|33.0625|37.125|39.69|42.97|47.815|41.25|58.405|58.595|53.405|38.25|50.38|33|44.81|39.56|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|120.07|123.3|
2025-10-06 10:37:12|usa_0317|RHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:37:13|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11|318.9|
2025-10-06 10:37:18|usa_0319|GPC|price|0||||||||||||||||||||||||||||12.1511|12.1422|12.8933|11.6267|12.56|13.0044|14.4133|15.0089|16.6711|16.4578|16.6733|15.76|18|18.94|18.6067|20.2933|20.5067|23.3333|24.0867|23.42|24|26.5867|25.2533|26.7533|27.3333|30|30.5|29.1667|29.6667|31.0867|33.88|30.81|33.94|38.13|34.56|30.06|33.44|28.81|35|26.56|24.81|23.88|20|19.06|26.19|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.68|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|121.31|138.6|
2025-10-06 10:37:22|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6|114.81|141.64|
2025-10-06 10:37:25|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||3.6009|3.2853|2.4882|2.7906|2.7631|2.6663|3.1336|3.5184|3.5184|3.6559|4.3431|3.9033|4.2331|4.6872|5.8549|6.254|5.7174|7.0512|5.2842|4.0825|6.1364|5.2568|6.0473|4.7279|4.453|4.3299|3.8626|3.6427|4.398|4.4057|5.4558|4.431|5.7449|6.9181|6.3508|5.458|5.5437|5.2601|7.0808|7.4602|9.3535|9.3271|9.6251|9.5196|11.9121|10.7048|11.8021|12.4157|13.3326|13.2029|14.3156|12.5718|12.9786|16.585|18.9204|20.1276|21.2909|18.9247|19.5185|14.4124|9.5745|8.928|15.0193|13.3085|14.6103|16.7917|16.4223|23.1425|31.8242|35.048|35.5317|26.6213|28.0331|37.093|28.8467|30.3948|31.4987|34.0144|37.8891|44.5917|49.1788|54.0695|57.3416|46.2761|48.3344|53.1986|49.9969|36.5829|38.0254|33.7769|25.966|30.9446|34.6917|36.7588|37.2602|45.0623|44.9391|44.1827|37.9639|37.6296|30.5576|33.7857|36.9259|32.264|38.1574|21.436|31.0501|34.076|33.988|40.7786|42.6961|38.0078|39.6439|34.2167|29.3525|27.6197|35.4042|43.1975|43.0216|40.37|35.85|34.74|32.24|36.29|31.79|28.65|33.48|43.96|
2025-10-06 10:37:29|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.63|18|15.13|15.88|18.13|17.63|19.25|20.75|21.5|24.88|29.38|29.88|32.13|34.81|35|34.31|31|31|29.75|26.13|35.38|34.94|34|36|42.03|55.38|54.75|48.05|49.55|49.1|49.41|52.17|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.35|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|283.4|267.66|
2025-10-06 10:37:33|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|6.59|
2025-10-06 10:37:36|usa_0324|NI|price|0||||||||||||||||||||||||||||4.5538|4.5865|4.5906|4.3324|5.0661|5.4186|5.6686|6.8655|7.304|6.5335|7.3163|7.7344|7.9025|9.1321|9.956|10.4806|10.2347|12.3988|12.0914|11.2225|12.1939|12.7595|13.9359|14.2966|15.6779|15.268|16.4976|14.6532|16.2435|16.0878|16.9608|17.2682|20.2644|11.4766|11.4766|13.4768|12.4767|11.0667|10.579|9.0706|7.3286|6.9188|7.636|9.9929|12.6038|12.7554|11.202|9.5543|9.4518|9.4067|8.9477|7.0622|8.1976|7.4598|7.7877|8.1894|8.9927|8.7099|8.4517|8.6116|9.337|9.3411|10.1363|9.9396|8.5501|8.2878|8.9518|8.9108|9.8781|10.0174|8.4886|7.8451|7.7426|7.0663|7.345|6.0498|4.4964|4.0168|4.7792|5.6932|6.3039|6.4761|5.9432|7.1319|7.2221|7.8615|8.3001|8.7632|9.7592|9.9806|10.1445|10.4437|10.2019|12.0259|11.7389|12.6612|13.4768|14.563|16.1246|16.7968|17.3871|18.1003|18.6864|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|40.34|43.3|
2025-10-06 10:37:41|usa_0325|ETR|price|0||||||||||||||||||||||||||||6.06|5.88|5.705|5.6|6.605|7.33|7.04|7.97|9.195|8.605|8.995|10.27|10.765|11.67|12.095|13.065|12.285|15.875|12.375|11.625|10.94|10.44|12.065|13.065|14.625|14|14.19|13.5|13.815|12.25|13.75|13.03|14.97|14.875|14.375|15.375|15.565|13.75|15.625|14.47|12.875|10.095|13.595|18.625|21.155|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|28.005|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|83.12|93.19|
2025-10-06 10:37:46|usa_0326|GWW|price|0||||||||||||||||||||||||||||13.485|16.075|16.1975|12.4775|14.67|17.705|20.89|20.68|24.34|26.215|20.825|23.105|27.265|27.17|28.335|24.585|26.45|31.75|31.94|29.625|28.875|31.625|29.375|30.19|33.125|33.565|38.75|35.125|40.125|37|39.125|44.5|48.595|51.405|49.81|42.13|41.63|43.06|53.81|48.06|47.81|54.25|30.81|26.31|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.5|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|1040.24|952.96|
2025-10-06 10:37:51|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|313.14|323.58|
2025-10-06 10:37:54|usa_0328|ALTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:37:55|usa_0329|HOG|price|0||||||||||||||||||||||||||||1.1334|1.2431|1.7231|1.1712|1.1638|1.7456|2.1463|3.4987|2.705|3.7631|3.1587|3.4312|4.5488|4.625|5.0775|5.6913|5.3513|5.695|5.72|6.9075|7|6|6.0625|6.095|7.1875|9.72|10.2825|10.75|11.75|8.5|12|14.625|13.625|16.5|19.375|14.815|23.69|28.69|27.19|25.03|32.03|39.69|38.5|47.88|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|23.6|27.9|
2025-10-06 10:38:00|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|100.36|89.7|
2025-10-06 10:38:04|usa_0331|BBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|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|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|9.79|
2025-10-06 10:38:07|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.08|284.16|140.16|40|34.24|14.4|92.8|38.72|11.2|10.88|5.7|2.95|7.85|18.64|28.21|36.23|33.94|30.77|42.74|42.34|43.34|41.65|40.76|64.22|54.86|60.1|75.62|85.63|91.47|88.69|101.07|66.49|89.22|69.46|53.19|56.15|72.74|92|106.15|97.34|81.22|102.35|81.26|91.1|101.02|88.83|101.4|157.45|175.65|206.05|206.2|216.31|184.72|183.65|177.45|184.84|210.09|212.48|226.73|232.85|254|273.4|302.4|330.71|387.73|360.25|357.41|400.37|429.16|446.3|453.22|418.14|429.89|432.89|352.56|453.16|504.29|576.8|583.7|624.57|702.3|760.13|714.18|679.59|802.6|790.13|845.84|741.62|657.02|568.84|655.03|721.04|783.94|726.26|805.39|825.33|756.6|887.63|942.89|815.35|795.47|783.24|
2025-10-06 10:38:10|usa_0333|L|price|0||||||||||||||||||||||||||||7.9608|7.9792|8.165|6.4958|7.35|7.7992|7.5358|8.4408|8.2817|8.1492|8.4917|9.5492|9.1883|8.4325|7.2725|7.0708|7.2058|7.4792|7.1667|7.365|7.24|8.2292|10.0833|12.1875|13.0633|12.5833|13.1467|12.8967|15.7083|14.8133|16.6883|18.8333|17.6883|17.375|14.5217|14.0633|16.375|12.4383|13.1883|11.6983|10.115|8.3333|10|13.8967|17.26|19.8033|21.4767|15.4267|18.46|19.5267|17.9|14.2967|14.82|13.28|15.7633|13.4567|16.4833|19.6867|19.9867|19.5|23.4333|24.5133|25.8333|30.8033|31.6167|33.7333|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|91.66|100.39|
2025-10-06 10:38:15|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|84.81|
2025-10-06 10:38:19|usa_0335|RF|price|0|||||||||||||||||||||||||||||5.21|5.8333|4.96|5.9167|7.8333|8.0833|9.4567|9.9567|9.5833|10.54|10.4167|12.0833|12.7933|11.25|11.5833|10.7933|10.4167|11.6267|11.6467|10.3333|12.1667|12.3767|13.5433|14.3333|14.6267|15.5833|16.0833|17.23|18.5|21.08|24.5|28.1267|27.96|27.3733|24.1667|26.8733|23.0867|25.6267|20|16.7467|15.2067|13.2467|15.1267|18.2067|18.96|21.3333|19.24|19.96|22.9|35.15|32.67|33.36|32.4|33.78|34.25|37.2|36.52|36.55|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|23.52|26.37|
2025-10-06 10:38:24|usa_0338|COG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:25|usa_0339|AME|price|0||||||||||||||||||||||||||||1.8696|1.9081|1.9437|1.277|1.4074|1.7778|1.8519|1.9081|2.0193|2.4815|2.3141|2.2222|2.4074|2.5926|2|2.0193|1.8889|1.8341|2.1852|2.6296|2.5007|2.6859|2.6667|2.5378|2.7778|2.6119|3.1852|2.797|3.2963|3.1304|3.4815|3.4815|4|4.4356|4.3422|2.5556|3.3052|2.7037|3.4074|2.9348|2.8237|2.8519|2.5926|3.1393|3.843|4.0889|4.5259|3.8933|4.7244|5.5126|5.5185|4.3141|5.7022|4.8904|5.4296|6.3496|7.1496|7.597|9.1556|8.9837|10.5689|11.9259|12.4|12.7319|12.6044|13.3215|14.0385|12.9037|14.1511|15.3511|17.6356|19.2089|20.8178|19.5156|20.9867|18.12|13.4267|13.8978|15.3689|15.5156|16.9956|18.4267|17.8444|21.2311|26.1667|29.2467|29.9333|21.98|28.0667|32.34|33.2733|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|180.96|188|
2025-10-06 10:38:30|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|58.32|54.43|
2025-10-06 10:38:35|usa_0342|FLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:36|usa_0343|NLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:37|usa_0344|TXT|price|0||||||||||||||||||||||||||||4.1425|4.4075|4.675|4.0825|5.5075|6.34|6.5675|7.2075|8.2225|7.605|7.8775|7.645|9.565|10.1725|12.1525|12.6525|12.7525|13.5|13.095|12.72|12.595|14.1575|14.5325|17.0625|16.875|20|19.97|21.25|23.5625|26.25|33.19|32.5|31.25|38.5|35.845|30.315|37.97|38.69|41.155|38.69|38.345|30.44|27.155|23.095|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.675|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|80.29|84.49|
2025-10-06 10:38:42|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|75.76|
2025-10-06 10:38:45|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.38|20.38|19.63|21.25|20|19.63|21|22.38|26.13|28|27.75|29|28.5|29.75|29.31|26.88|25.63|22.69|26.25|23.13|20.81|20.63|22.06|21.25|19.19|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|17.17|16.18|18.2|
2025-10-06 10:38:50|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0396|0.038|0.0419|0.0461|0.0772|0.1857|0.25|0.2589|0.2151|0.3471|0.3371|0.3572|0.5478|0.2901|0.0922|0.0992|0.086|0.1189|0.1591|0.1473|0.1854|0.171|0.1285|0.1206|0.191|0.1827|0.2255|0.2796|0.3747|0.487|0.369|0.5812|0.5108|0.5482|0.7627|0.8845|0.6148|0.5138|0.286|0.219|0.1988|0.287|0.3232|0.299|0.3847|0.3927|0.2298|0.3005|0.598|0.5|0.3458|0.37|0.3693|0.325|0.3385|0.2994|0.3065|0.3443|0.3609|0.3797|0.3925|0.4617|0.4375|0.4885|0.4801|0.5549|0.4988|0.7093|0.7322|0.8882|1.4275|1.779|2.7295|2.6075|4.0628|5.1703|6.145|5.6225|6.1215|5.2707|3.5938|4.525|4.218|5.0255|5.9108|7.307|10.6148|12.534|12.9898|15.0095|19.499|25.567|24.486|18.547|18.163|13.497|19.537|27.749|46.729|40.78|61.527|86.402|117.02|132.76|120.07|108.92|177.87|187.62|
2025-10-06 10:38:53|usa_0348|LH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6846|2.8457|2.1219|2.0145|1.7998|1.6108|0.8333|0.6185|0.7517|0.5777|0.5648|0.3758|0.4167|0.4961|0.3501|0.2964|0.3758|0.6185|0.5906|0.7925|0.9128|16.5565|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1753|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.1052|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2052|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4883|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2511|132.4174|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5336|144.3242|145.3293|108.5782|142.7005|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3322|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|232.74|262.51|287.06|
2025-10-06 10:38:58|usa_0349|KEY|price|0||||||||||||||||||||||||||||8.745|8.22|9.535|7.05|8.315|11.085|12.39|15.225|16.57|16.85|12.26|12.695|14.845|17.32|16.285|14.895|14.035|15|15.94|15.25|12.5|14.125|15.69|17.125|18.125|19.315|19.375|22|25.25|24.375|27.94|31.815|35.405|37.81|35.63|28.88|32|30.31|32.13|25.81|22.13|19|17.63|25.31|28|25.8|26.05|24.14|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.89|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|22.38|17.23|16.02|17.42|12.52|9.24|10.76|14.4|15.81|14.21|16.75|17.14|15.99|17.42|18.69|
2025-10-06 10:39:05|usa_0350|MSI|price|0||||||||||||||||||||||||||||31.8675|37.9167|48.7784|36.75|30.555|33.3959|38.7917|34.5625|38.0625|43.8959|44.695|51.1876|60.9584|77.2917|101.9318|117.8335|107.6251|118.1368|104.1368|123.0835|135.3335|127.4701|156.6368|178.2202|133.0001|123.6668|146.4168|120.1668|142.9168|141.1668|177.6368|167.7202|133.4435|141.7501|122.6401|100.0534|142.4735|170.9168|221.0836|205.3335|343.5837|340.667|212.1702|202.5802|141.7501|99.8201|115.9201|109.2001|105.1401|99.4001|100.9401|71.2601|60.5501|57.8201|66.0101|83.6501|98.0001|123.2001|127.7501|126.2801|120.4001|104.7901|127.8201|154.2102|158.1302|160.3702|141.0501|175.0002|143.9201|123.6901|123.9001|129.7101|112.2801|65.1001|51.3801|49.98|31.01|29.61|46.41|60.1301|54.3201|49.14|45.64|59.7101|63.4901|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|170.06|188.05|216.85|232.32|271.7|242.2|209.6|223.97|257.71|286.13|293.28|272.24|313.09|354.98|386.05|449.63|462.23|437.81|420.46|457.29|
2025-10-07 09:12:55|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-10-07 09:13:00|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-10-07 09:13:05|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-10-07 09:13:09|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-10-07 09:13:13|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-07 09:13:18|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-10-07 09:13:23|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-10-07 09:13:27|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-10-07 09:13:32|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-10-07 09:13:36|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-10-07 09:13:41|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-10-07 09:13:45|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-10-07 09:13:45|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-10-07 09:13:50|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-10-07 09:13:49|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-10-07 09:13:54|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-10-07 09:13:54|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-10-07 09:13:59|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-10-07 09:13:59|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-10-07 09:14:04|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-07 09:14:05|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-10-07 09:14:08|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-10-07 09:14:10|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-10-07 09:14:12|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-10-07 09:14:16|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-10-07 09:14:16|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-10-07 09:14:17|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-10-07 09:14:20|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-10-07 09:14:21|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|389.33|
2025-10-07 09:14:24|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-10-07 09:14:26|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-10-07 09:14:29|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-10-07 09:14:31|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-10-07 09:14:32|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-10-07 09:14:35|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-10-07 09:14:36|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-10-07 09:14:39|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|254.72|
2025-10-07 09:14:41|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-10-07 09:14:43|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|247.18|
2025-10-07 09:14:45|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-10-07 09:14:45|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-10-07 09:14:49|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-10-07 09:14:51|usa_0026|PEP|price|0.4910007199424||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|139.7|
2025-10-07 09:14:53|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-10-07 09:14:58|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-10-07 09:14:56|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-07 09:14:59|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-10-07 09:14:59|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-10-07 09:15:05|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|68.91|
2025-10-07 09:15:05|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|389.33|
2025-10-07 09:15:10|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-10-07 09:15:11|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-10-07 09:15:13|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|102.7|
2025-10-07 09:15:15|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-10-07 09:15:18|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-10-07 09:15:19|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-10-07 09:15:21|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-10-07 09:15:24|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|254.72|
2025-10-07 09:15:27|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|247.18|
2025-10-07 09:15:27|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-10-07 09:15:30|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-10-07 09:15:33|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-10-07 09:15:35|usa_0026|PEP|price|0.4910007199424||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|139.7|
2025-10-07 09:15:38|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-10-07 09:15:41|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-07 09:15:43|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-10-07 09:15:45|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-10-07 09:15:48|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-07 09:15:51|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|68.91|
2025-10-07 09:15:52|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|98.43|
2025-10-07 09:15:55|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-10-07 09:15:58|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|102.7|
2025-10-07 09:15:57|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-10-07 09:16:04|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:03|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-10-07 09:16:05|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-10-07 09:16:06|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-10-07 09:16:07|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-10-07 09:16:11|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-10-07 09:16:13|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-10-07 09:16:17|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-10-07 09:16:18|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-07 09:16:22|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-10-07 09:16:23|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-10-07 09:16:28|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-10-07 09:16:26|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-10-07 09:16:31|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-10-07 09:16:31|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-07 09:16:37|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:38|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-10-07 09:16:41|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:37|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|98.43|
2025-10-07 09:16:42|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|796.78|
2025-10-07 09:16:42|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-10-07 09:16:47|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:48|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-10-07 09:16:47|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-10-07 09:16:50|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-10-07 09:16:52|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|210.5|
2025-10-07 09:16:55|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-10-07 09:16:59|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-07 09:16:58|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-10-07 09:17:05|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-10-07 09:17:07|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|241.67|
2025-10-07 09:17:13|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-10-07 09:17:15|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-10-07 09:17:16|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-10-07 09:17:23|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:21|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-10-07 09:17:24|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-10-07 09:17:28|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:26|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-10-07 09:17:29|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|796.78|
2025-10-07 09:17:31|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-10-07 09:17:35|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:33|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-10-07 09:17:36|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-10-07 09:17:38|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|210.5|
2025-10-07 09:17:41|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-10-07 09:17:43|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-10-07 09:17:46|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-10-07 09:17:48|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|241.67|
2025-10-07 09:17:52|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-10-07 09:17:53|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-10-07 09:17:58|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-10-07 09:17:56|usa_0067|COST|price|1.8754633061527|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-10-07 09:18:03|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-10-07 09:18:01|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-10-07 09:18:05|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-10-07 09:18:06|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-10-07 09:18:10|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:18:10|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-10-07 09:18:11|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-10-07 09:18:14|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-10-07 09:18:16|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-10-07 09:18:19|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-10-07 09:18:21|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-10-07 09:18:25|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-10-07 09:18:25|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-10-07 09:18:30|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-10-07 09:18:29|usa_0067|COST|price|1.8754633061527|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-10-07 09:18:35|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-10-07 09:18:33|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-10-07 09:18:37|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-10-07 09:18:37|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|26.61|
2025-10-07 09:18:43|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-10-07 09:18:42|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-10-07 09:18:45|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-10-07 09:18:45|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-10-07 09:18:48|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-10-07 09:18:49|usa_0073|F|price|0|1.55|2.1711|2.371|2.4426|2.1129|2.0858|2.637|2.7588|2.5623|2.7285|2.6756|3.507|4.9507|4.9998|4.8071|5.1018|7.6528|8.9792|8.8885|6.8365|7.7775|9.6595|9.274|9.1606|8.8659|8.7978|9.2287|7.9135|8.5711|7.9362|5.6007|4.8297|5.8728|6.5304|5.442|5.1018|6.9612|8.3217|7.1653|7.7775|9.4327|9.4781|10.0223|11.7002|10.6572|10.7025|10.0676|10.113|9.7502|10.7932|11.2921|10.4758|12.4712|11.7456|11.3374|11.7002|11.3828|13.7863|16.3713|17.6184|23.5138|32.3149|25.7424|32.1437|31.0483|30.9114|27.5224|29.1998|25.1604|24.5302|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-10-07 09:18:51|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|158.09|
2025-10-07 09:18:56|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-10-07 09:18:56|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-10-07 09:19:01|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-10-07 09:19:02|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-10-07 09:19:04|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-10-07 09:19:07|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|26.61|
2025-10-07 09:19:07|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-10-07 09:19:12|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-10-07 09:19:14|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-10-07 09:19:12|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|88.96|
2025-10-07 09:19:17|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-10-07 09:19:17|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-10-07 09:19:20|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|158.09|
2025-10-07 09:19:21|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-10-07 09:19:25|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-10-07 09:19:27|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-10-07 09:19:30|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-10-07 09:19:31|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-10-07 09:19:36|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-10-07 09:19:37|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-10-07 09:19:41|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|88.96|
2025-10-07 09:19:42|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-10-07 09:19:47|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-10-07 09:19:47|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-10-07 09:19:51|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-10-07 09:19:51|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|143.11|
2025-10-07 09:19:55|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-10-07 09:19:56|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-10-07 09:19:59|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-10-07 09:20:00|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-10-07 09:20:08|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-10-07 09:20:08|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-10-07 09:20:13|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-10-07 09:20:13|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-10-07 09:20:19|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:19|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-10-07 09:20:20|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-10-07 09:20:23|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:22|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|143.11|
2025-10-07 09:20:24|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-10-07 09:20:27|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-10-07 09:20:29|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|245.78|
2025-10-07 09:20:31|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-10-07 09:20:33|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-10-07 09:20:35|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-10-07 09:20:39|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-10-07 09:20:39|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-10-07 09:20:44|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:45|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:46|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-10-07 09:20:49|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:45|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-10-07 09:20:51|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-10-07 09:20:50|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-10-07 09:20:55|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|245.78|
2025-10-07 09:20:55|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-10-07 09:20:58|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-10-07 09:21:01|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-10-07 09:21:03|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-10-07 09:21:08|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:21:07|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-10-07 09:21:09|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-10-07 09:21:14|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-10-07 09:21:13|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-10-07 09:21:18|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-10-07 09:21:18|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-10-07 09:21:22|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-10-07 09:21:23|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-10-07 09:21:27|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-07 09:21:32|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-10-07 09:21:30|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-10-07 09:21:36|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-10-07 09:21:35|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-10-07 09:21:40|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|
2025-10-07 09:21:40|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-10-07 09:21:44|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|
2025-10-07 09:21:45|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-10-07 09:21:50|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|
2025-10-07 09:21:50|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-07 09:21:55|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-10-07 09:21:54|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|
2025-10-07 09:21:59|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:21:58|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-10-07 09:22:00|usa_0131|YUM|price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|148.78|
2025-10-07 09:22:04|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|
2025-10-07 09:22:05|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|
2025-10-07 09:22:08|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|
2025-10-07 09:22:11|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33||
2025-10-07 09:22:13|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|
2025-10-07 09:22:17|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-10-07 09:22:21|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:17|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|
2025-10-07 09:22:22|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:23|usa_0131|YUM|price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|148.78|
2025-10-07 09:22:22|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|
2025-10-07 09:22:28|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|
2025-10-07 09:22:28|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|
2025-10-07 09:22:33|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33||
2025-10-07 09:22:33|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|
2025-10-07 09:22:38|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-10-07 09:22:42|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:39|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|
2025-10-07 09:22:43|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|
2025-10-07 09:22:43|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|
2025-10-07 09:22:47|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|
2025-10-07 09:22:48|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|
2025-10-07 09:22:53|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|
2025-10-07 09:22:54|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|
2025-10-07 09:22:58|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|
2025-10-07 09:22:59|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|
2025-10-07 09:23:05|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|335.49|
2025-10-07 09:23:03|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|
2025-10-07 09:23:09|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|
2025-10-07 09:23:08|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|
2025-10-07 09:23:13|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|
2025-10-07 09:23:14|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|
2025-10-07 09:23:19|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|
2025-10-07 09:23:20|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|
2025-10-07 09:23:24|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|335.49|
2025-10-07 09:23:27|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|
2025-10-07 09:23:26|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|
2025-10-07 09:23:32|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|
2025-10-07 09:23:33|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|
2025-10-07 09:23:36|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|
2025-10-07 09:23:38|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|
2025-10-07 09:23:43|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|
2025-10-07 09:23:42|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|
2025-10-07 09:23:47|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|
2025-10-07 09:23:47|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|
2025-10-07 09:23:52|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|
2025-10-07 09:23:53|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|
2025-10-07 09:23:57|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:23:57|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|
2025-10-07 09:23:58|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|457.31|
2025-10-07 09:24:01|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|
2025-10-07 09:24:04|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|
2025-10-07 09:24:06|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|
2025-10-07 09:24:10|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:08|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01||
2025-10-07 09:24:11|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|457.31|
2025-10-07 09:24:13|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-10-07 09:24:16|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|
2025-10-07 09:24:18|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|
2025-10-07 09:24:21|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01||
2025-10-07 09:24:23|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|
2025-10-07 09:24:26|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-10-07 09:24:28|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|
2025-10-07 09:24:30|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|
2025-10-07 09:24:34|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|
2025-10-07 09:24:38|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:35|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|
2025-10-07 09:24:39|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|
2025-10-07 09:24:39|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|
2025-10-07 09:24:43|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|77.06|60.295|64.52|40.83|62.82|99.02|
2025-10-07 09:24:44|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|
2025-10-07 09:24:48|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:49|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|
2025-10-07 09:24:54|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|77.06|60.295|64.52|40.83|62.82|99.02|
2025-10-13 05:07:07|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-10-13 05:07:12|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-10-13 05:07:16|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-10-13 05:07:20|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-10-13 05:07:24|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-13 05:07:28|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-10-13 05:07:33|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-10-13 05:07:37|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-10-13 05:07:42|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-10-13 05:07:46|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-10-13 05:07:50|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-10-13 05:07:54|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-10-13 05:07:57|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-10-13 05:07:58|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-10-13 05:08:01|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-10-13 05:08:02|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-10-13 05:08:05|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-10-13 05:08:07|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-10-13 05:08:09|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-10-13 05:08:12|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-13 05:08:12|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-10-13 05:08:16|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-10-13 05:08:17|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-10-13 05:08:20|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-10-13 05:08:20|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-10-13 05:08:22|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-10-13 05:08:24|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-10-13 05:08:26|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|375.75|
2025-10-13 05:08:28|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-10-13 05:08:31|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-10-13 05:08:31|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-10-13 05:08:35|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-10-13 05:08:35|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-10-13 05:08:39|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-10-13 05:08:40|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-10-13 05:08:43|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-10-13 05:08:44|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|254.72|
2025-10-13 05:08:47|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|247.18|
2025-10-13 05:08:47|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-10-13 05:08:50|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-10-13 05:08:51|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-10-13 05:08:56|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-10-13 05:08:55|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|150.08|
2025-10-13 05:08:59|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-10-13 05:09:01|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-13 05:09:04|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-10-13 05:09:04|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-10-13 05:09:05|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-10-13 05:09:09|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|67.94|
2025-10-13 05:09:10|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|375.75|
2025-10-13 05:09:13|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-10-13 05:09:14|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-10-13 05:09:16|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.84|
2025-10-13 05:09:18|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-10-13 05:09:21|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-10-13 05:09:22|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-10-13 05:09:26|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|254.72|
2025-10-13 05:09:25|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-10-13 05:09:29|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|247.18|
2025-10-13 05:09:29|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-10-13 05:09:32|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-10-13 05:09:35|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-10-13 05:09:36|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|150.08|
2025-10-13 05:09:39|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-10-13 05:09:41|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-13 05:09:45|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-10-13 05:09:44|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-10-13 05:09:49|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|67.94|
2025-10-13 05:09:49|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-13 05:09:53|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-10-13 05:09:54|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|95.45|
2025-10-13 05:09:55|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.84|
2025-10-13 05:09:59|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-10-13 05:09:59|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-10-13 05:10:03|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:04|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-10-13 05:10:02|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-10-13 05:10:06|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-10-13 05:10:07|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-10-13 05:10:12|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-10-13 05:10:12|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-10-13 05:10:16|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-10-13 05:10:17|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-13 05:10:20|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-10-13 05:10:21|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-10-13 05:10:25|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-10-13 05:10:25|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-13 05:10:29|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|95.45|
2025-10-13 05:10:28|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-10-13 05:10:34|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:35|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-10-13 05:10:34|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-10-13 05:10:38|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:38|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:39|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-10-13 05:10:39|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|764.36|
2025-10-13 05:10:41|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-10-13 05:10:43|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-10-13 05:10:46|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-10-13 05:10:48|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|210.5|
2025-10-13 05:10:50|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-13 05:10:54|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-10-13 05:10:52|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-10-13 05:10:57|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-10-13 05:10:58|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|232.22|
2025-10-13 05:11:00|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-10-13 05:11:05|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:03|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-10-13 05:11:06|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-10-13 05:11:09|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:08|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-10-13 05:11:10|usa_0052|GS|price|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|764.36|
2025-10-13 05:11:12|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-10-13 05:11:14|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-10-13 05:11:16|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-10-13 05:11:21|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:18|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|210.5|
2025-10-13 05:11:23|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-10-13 05:11:22|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-10-13 05:11:27|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|232.22|
2025-10-13 05:11:27|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-10-13 05:11:31|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-10-13 05:11:32|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-10-13 05:11:35|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-10-13 05:11:36|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-10-13 05:11:38|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-10-13 05:11:39|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-10-13 05:11:42|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-10-13 05:11:45|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-10-13 05:11:47|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:47|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-10-13 05:11:48|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-10-13 05:11:52|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-10-13 05:11:52|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-10-13 05:11:56|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-10-13 05:11:57|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-10-13 05:12:01|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-10-13 05:12:00|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-10-13 05:12:04|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-10-13 05:12:05|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-10-13 05:12:09|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-10-13 05:12:10|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-10-13 05:12:11|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-10-13 05:12:14|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-10-13 05:12:15|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-10-13 05:12:18|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|25.55|
2025-10-13 05:12:18|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-10-13 05:12:22|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-10-13 05:12:24|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-10-13 05:12:24|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-10-13 05:12:28|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-10-13 05:12:28|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-10-13 05:12:31|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|151.86|
2025-10-13 05:12:33|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-10-13 05:12:36|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-10-13 05:12:36|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-10-13 05:12:40|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|25.55|
2025-10-13 05:12:40|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-10-13 05:12:44|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-10-13 05:12:46|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|46.26|32.64|34.71|35.2|34.22|37.32|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-10-13 05:12:46|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-10-13 05:12:49|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-10-13 05:12:51|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|85.53|
2025-10-13 05:12:52|usa_0083|MS|price|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|151.86|
2025-10-13 05:12:56|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-10-13 05:12:56|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-10-13 05:12:59|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-10-13 05:13:00|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-10-13 05:13:04|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-10-13 05:13:05|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-10-13 05:13:08|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-10-13 05:13:10|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|85.53|
2025-10-13 05:13:13|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-10-13 05:13:15|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-10-13 05:13:18|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-10-13 05:13:19|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-10-13 05:13:22|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-10-13 05:13:23|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-10-13 05:13:25|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.38|
2025-10-13 05:13:26|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-10-13 05:13:29|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-10-13 05:13:30|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-10-13 05:13:33|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-10-13 05:13:35|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-10-13 05:13:38|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-10-13 05:13:39|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-10-13 05:13:43|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.38|
2025-10-13 05:13:42|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-10-13 05:13:48|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:13:47|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-10-13 05:13:49|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-10-13 05:13:51|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:13:50|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-10-13 05:13:52|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-10-13 05:13:55|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-10-13 05:13:57|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|241.68|
2025-10-13 05:13:58|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-10-13 05:14:03|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:00|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-10-13 05:14:04|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-10-13 05:14:07|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:05|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-10-13 05:14:09|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:08|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-10-13 05:14:10|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-10-13 05:14:12|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|241.68|
2025-10-13 05:14:14|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-10-13 05:14:15|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-10-13 05:14:17|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-10-13 05:14:18|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-10-13 05:14:23|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:22|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-10-13 05:14:24|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-10-13 05:14:28|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-10-13 05:14:26|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-10-13 05:14:31|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-10-13 05:14:32|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-10-13 05:14:36|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-10-13 05:14:35|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-10-13 05:14:39|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-10-13 05:14:40|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-10-13 05:14:44|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-13 05:14:46|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-10-13 05:14:48|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-10-13 05:14:49|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-10-13 05:14:51|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-10-13 05:14:53|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-10-13 05:14:58|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-13 05:15:03|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-10-13 05:15:05|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-10-30 06:14:17|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-10-30 06:14:23|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-10-30 06:14:28|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-10-30 06:14:32|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-10-30 06:14:36|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-10-30 06:14:40|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-10-30 06:14:44|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-10-30 06:14:48|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-10-30 06:14:53|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-10-30 06:14:57|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-10-30 06:15:01|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-10-30 06:15:05|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-10-30 06:15:10|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-10-30 06:15:14|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-10-30 06:15:19|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-10-30 06:15:24|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-10-30 06:15:29|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-10-30 06:15:34|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-10-30 06:15:35|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-10-30 06:15:39|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|378.04|
2025-10-30 06:15:44|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-10-30 06:15:49|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-10-30 06:15:54|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-10-30 06:15:57|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|
2025-10-30 06:16:00|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|
2025-10-30 06:16:04|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-10-30 06:16:09|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.16|
2025-10-30 06:16:15|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-10-30 06:16:19|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13||
2025-10-30 06:16:24|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|71.33|
2025-10-30 06:16:28|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-10-30 06:16:31|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|102.46|
2025-10-30 06:16:36|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-10-30 06:16:40|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-10-30 06:16:45|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-10-30 06:16:50|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-10-30 06:16:55|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-10-30 06:16:59|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-10-30 06:17:05|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-10-30 06:17:13|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|91.73|
2025-10-30 06:17:18|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-10-30 06:17:24|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:17:25|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-10-30 06:17:27|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-10-30 06:17:33|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-10-30 06:17:38|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-10-30 06:17:43|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-10-30 06:17:49|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-10-30 06:17:52|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-10-30 06:17:58|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:17:59|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-10-30 06:18:03|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:18:03|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|783.06|
2025-10-30 06:18:08|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-10-30 06:18:14|usa_0054|HON|price|0||||||||||||||||||||||||||||36.005|39.1819|38.9171|29.5135|28.5922|30.7101|34.946|38.3876|46.4676|53.4779|56.9196|55.0664|64.0676|70.5485|70.6862|77.1671|83.6586|38.6524|36.6721|36.1426|36.005|41.5645|47.1241|46.7323|50.301|62.6168|60.4989|69.7649|70.9509|75.4516|88.9534|45.0062|41.0986|44.4767|46.9971|37.4663|46.9229|52.0907|66.7151|63.4746|61.0919|55.7971|35.6767|37.7311|50.0998|43.2059|36.958|27.9568|35.8143|40.5267|37.3075|22.9373|25.4153|22.6196|28.4333|27.9038|35.4013|35.8461|38.79|37.9746|37.4981|39.4042|38.79|39.7113|39.4466|45.2921|42.6765|43.3118|47.9078|48.7761|59.5988|62.9769|65.2007|59.747|53.245|44.0002|34.766|29.5029|33.2516|39.3407|41.5116|47.9395|41.3316|46.5311|56.2948|63.231|63.104|46.4993|57.555|64.6501|59.1328|63.2734|67.2128|79.7933|84.0186|87.9368|96.758|98.23|98.4312|98.6112|105.8122|110.4611|107.9831|100.2738|109.6774|118.6575|123.1793|123.4652|123.3838|132.9904|141.9579|150.9574|163.3331|153.9076|153.4177|177.2211|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|212.7|217.07|219.35|212.28|208.51|194.58|173.81|166.97|214.3|191.12|207.5|184.74|209.71|205.25|213.54|206.71|225.89|211.75|232.88|210.5|
2025-10-30 06:18:19|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-10-30 06:18:24|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.49|
2025-10-30 06:18:28|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-10-30 06:18:33|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-10-30 06:18:37|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-10-30 06:18:41|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-10-30 06:18:46|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:18:47|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-10-30 06:18:52|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-10-30 06:18:58|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37||
2025-10-30 06:19:05|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-10-30 06:19:09|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32||
2025-10-30 06:19:17|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-10-30 06:19:19|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-10-30 06:19:24|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-10-30 06:19:28|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-10-30 06:19:34|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-10-30 06:19:39|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-10-30 06:19:45|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05||
2025-10-30 06:19:49|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-10-30 06:19:53|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.7|
2025-10-30 06:19:59|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-10-30 06:20:01|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-10-30 06:20:04|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-10-30 06:20:08|usa_0083|MS|price|0.79459002535926||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164.03|
2025-10-30 06:20:13|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-10-30 06:20:17|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-10-30 06:20:23|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-10-30 06:20:29|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|94.12|
2025-10-30 06:20:35|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-10-30 06:20:40|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-10-30 06:20:46|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-10-30 06:20:50|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07||
2025-10-30 06:20:57|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-10-30 06:21:04|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-10-30 06:21:09|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-10-30 06:21:13|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|141.69|
2025-10-30 06:21:18|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-10-30 06:21:21|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-10-30 06:21:27|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-10-30 06:21:32|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-10-30 06:21:38|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:21:39|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-10-30 06:21:42|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:21:43|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-10-30 06:21:49|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|251.46|
2025-10-30 06:21:52|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-10-30 06:21:57|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-10-30 06:22:02|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:22:04|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-10-30 06:22:09|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-10-30 06:22:13|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-10-30 06:22:18|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-10-30 06:22:24|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84||
2025-10-30 06:22:29|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-10-30 06:22:34|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-10-30 06:22:38|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-10-30 06:22:43|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7||
2025-10-30 06:22:48|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-10-30 06:22:51|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-10-30 06:22:55|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|
2025-10-30 06:22:59|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|
2025-10-30 06:23:03|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|
2025-10-30 06:23:07|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|
2025-10-30 06:23:13|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:23:14|usa_0131|YUM|price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|139.19|
2025-10-30 06:23:18|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|
2025-10-30 06:23:23|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33||
2025-10-30 06:23:27|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-10-30 06:23:32|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:23:33|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|
2025-10-30 06:23:38|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|
2025-10-30 06:23:43|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|
2025-10-30 06:23:48|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|
2025-10-30 06:23:53|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|
2025-10-30 06:23:58|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|
2025-10-30 06:24:03|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|
2025-10-30 06:24:08|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|
2025-10-30 06:24:14|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|385.98|
2025-10-30 06:24:16|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|
2025-10-30 06:24:21|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|
2025-10-30 06:24:25|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|
2025-10-30 06:24:30|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|
2025-10-30 06:24:35|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|
2025-10-30 06:24:39|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|
2025-10-30 06:24:45|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|
2025-10-30 06:24:49|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|
2025-10-30 06:24:53|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|
2025-10-30 06:24:58|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:24:59|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|473.49|
2025-10-30 06:25:05|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|
2025-10-30 06:25:10|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01||
2025-10-30 06:25:16|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-10-30 06:25:21|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|
2025-10-30 06:25:26|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|
2025-10-30 06:25:32|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|
2025-10-30 06:25:38|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|
2025-10-30 06:25:42|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:25:43|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|
2025-10-30 06:25:47|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4744|1.4367|1.7598|1.8406|1.5121|1.0258|1.109|0.67|0.2873|0.3371|0.3802|0.5873|0.6769|0.7294|0.6535|0.611|0.8348|0.8894|0.7873|0.6867|0.689|0.959|0.7658|0.6365|0.6469|0.7646|0.9046|0.9498|1.0585|1.2118|1.5544|1.6965|2.0067|1.9035|2.0269|1.3227|1.7969|1.6586|1.8326|2.4406|2.9337|3.247|3.6083|4.0842|5.3662|5.3083|6.2113|5.4538|3.4188|5.2132|4.8522|5.5287|7.7606|4.64|7.5625|9.44|12.5625|14.2025|16.29|17.58|25.44|22.15|10.32|7.705|8.905|13.025|21.565|18.455|25.44|49.495|77.06|60.295|64.52|40.83|62.82|99.02|
2025-10-30 06:25:50|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|96.49|
2025-10-30 06:25:53|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:25:54|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|10.13|9.69|9.63|12.75|14.375|15.75|18.5|17.1|18.24|20.25|22.15|26.2|23.5|23.55|23|28.4|33.69|36.2|34.9|37.1|38.99|36.68|34.36|32.3|35.02|33.5|34.94|35.48|35.59|33.46|33.65|31.51|30.23|26|25.19|23.65|32|30.86|22.92|20.78|21.94|20.68|18.33|19.48|18.96|22.11|20.83|22.39|18.47|22.19|22.92|22|22.88|23.86|25.54|27.76|25.11|27.27|25.88|23.22|23.49|26.66|27.7|28.48|27.54|29.11|26.89|26.92|27.71|36.85|36.05|35.15|38.75|36.6|37.95|40.6|40.7|26.97|27.24|31.39|29.29|32.88|14.86|11.02|10.11|17.12|22.32|27.41|26.98|28.43|28.97|24.77|27.3|29.9|25.06|20.73|20.05|24.83|22.92|22.8|26.93|28.43|26.09|25.04|23.71|
2025-10-30 06:25:58|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.72|22.27|
2025-10-30 06:26:03|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|293.42|288.85|
2025-10-30 06:26:08|usa_0173|INTU|price|1||||||||||||||||||||||||||||||||||||||||||||3.88|3|3|5.88|5.5|5.6467|7.1883|12|10.2717|8.6667|5.8333|4.5|4.875|3.6883|4.1983|5.4383|6.23|8.865|8.2917|8.4167|15.1667|14.355|13.635|14.565|30.155|17.97|17|30.72|19.75|16.02|17.19|20.11|19.625|19.59|21.99|25.96|22.05|19.41|21.565|25.05|25.185|21.255|18.72|22.68|19.5|20.15|24|22.965|26.165|27.085|30.87|35.3|31.45|28.45|28.64|32.17|30.69|26.97|27.33|25.06|22.65|23.13|29.7|29.07|29.61|36.19|39.75|47.98|46.93|55.56|46.7|53.67|56.44|57.97|58.02|59.43|62.38|59.64|63.92|71.41|73.25|75.75|81.97|88.01|86.82|100.33|105.77|97.43|95.51|100.89|110.99|108.74|118.58|125.21|137.21|151.02|167.9|184.79|204.24|211|215.82|251.06|277.31|257.5|280.38|269.81|306.37|314.68|361.23|412.16|529.97|625.99|555.23|418.75|456.17|427.5|422.67|443.95|511.7|494.95|631.33|625.62|647.35|610.3|601.51|627.47|785.13|656.04|
2025-10-30 06:26:13|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|356.76|356.58|
2025-10-30 06:26:19|usa_0175|HUM|price|0||||||||||||||||||||||||||||25.6667|25.92|32.6667|29.6667|28.0867|32.6667|31.92|30.25|26.87|25|21.12|21.62|20.5|7.88|11.25|12.88|17.75|18.5|16.13|23.63|22.63|25.63|17.75|20.13|27.38|25.13|17.88|20.25|19|22|23.13|23.81|20.75|24.81|31.19|16.38|17.81|17.25|12.94|6.88|8.19|7.31|4.88|10.75|15.25|10.48|9.85|12.06|11.79|13.53|15.63|12.4|10|9.6|15.1|18.05|22.85|19.02|16.9|19.98|29.69|31.94|39.74|47.88|54.33|52.65|53.7|66.09|55.31|58.02|60.91|69.88|75.31|44.86|39.77|41.2|37.28|26.08|32.26|37.3|43.89|46.77|45.67|50.24|54.74|69.94|80.54|72.73|87.61|92.48|77.44|70.15|68.63|69.11|84.38|93.33|103.22|112.72|127.72|130.29|143.63|178.02|191.28|179|178.51|182.95|179.88|176.89|204.03|206.14|240.62|243.63|248.07|268.83|297.63|338.52|286.48|266|265.3|255.67|366.52|314.02|387.75|413.89|410.27|419.25|442.72|389.15|463.86|435.17|468.07|485.19|512.19|485.46|447.13|486.52|457.81|346.72|373.65|316.74|253.71|264.6|244.48|260.17|
2025-10-30 06:26:23|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|67.49|64.73|
2025-10-30 06:26:28|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|180.06|235.75|
2025-10-30 06:26:33|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|103.76|112.5|
2025-10-30 06:26:38|usa_0179|TWTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:26:39|usa_0180|DFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:26:40|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|178.43|168.48|
2025-10-30 06:26:44|usa_0184|DVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.3125|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.4375|17.4688|16.4688|15.345|13.78|17.905|20.72|16.44|24.28|28|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|31.81|35.06|
2025-10-30 06:26:49|usa_0185|SRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.905|13.03|12.69|9.595|11.315|10.405|8.69|8.375|8.5|10.405|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|75.77|89.98|
2025-10-30 06:26:55|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.655|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|604.92|391.82|170.91|224.36|288.19|323.52|434.7|377.59|489.27|613.53|679.03|707.35|909.05|933.85|1339.13|1227.37|
2025-10-30 06:26:59|usa_0187|MYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:00|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|94.97|
2025-10-30 06:27:04|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.75|14.43|
2025-10-30 06:27:09|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.29|24.28|
2025-10-30 06:27:14|usa_0191|ABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:15|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|228.82|220.83|
2025-10-30 06:27:21|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|303.62|342.16|377.5|426.2|
2025-10-30 06:27:25|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|343.36|346.26|
2025-10-30 06:27:31|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:32|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|178.73|
2025-10-30 06:27:35|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|327.5|422.37|
2025-10-30 06:27:41|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.94|15.08|
2025-10-30 06:27:46|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|97.63|
2025-10-30 06:27:52|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.22|40.9|43.92|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|506.43|491.89|
2025-10-30 06:27:55|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.11|187.25|
2025-10-30 06:27:59|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|46.83|46.4|
2025-10-30 06:28:04|usa_0205|DG|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|23.35|28.19|29.5|28.1|28.75|31|31.74|39.92|42.7|46.88|51.29|48.62|45.06|51.9|54.23|58.57|57.59|55.43|56.04|62.45|69.5|75.28|78.89|67.03|73.69|83.49|96.71|68.69|71.75|69.07|73.57|80.84|103.17|99.87|98.59|112.45|113.59|124.3|139.15|161.63|155.14|175.3|191.65|210.73|206.57|216.73|230.15|213.79|212.01|255.36|241.39|260.44|230.61|221.46|167.09|119.32|132.22|141.15|120.4|79.8|71.94|93.33|109.83|99.91|
2025-10-30 06:28:08|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.43|13.25|
2025-10-30 06:28:13|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2614|17.8919|17.4715|10.3516|12.6811|12.0943|10.4041|10.6756|5.2546|4.7116|4.1599|3.6695|2.8988|2.7937|4.3788|4.9306|7.444|9.5896|9.5021|10.0713|11.0434|11.166|11.744|10.0275|10.1589|13.2679|14.9931|19.2669|24.0661|20.4491|22.6999|24.0048|21.8591|26.4481|28.1997|28.042|29.0579|29.671|33.752|37.0624|36.896|31.7465|36.2567|39.6284|39.3307|37.2814|43.2804|29.3995|19.8011|26.1504|33.717|38.306|41.5814|41.1172|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5165|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7925|63.9485|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.15|69.99|
2025-10-30 06:28:17|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.98|33.44|31.49|32.38|32.37|29.28|32.46|36.95|42.97|46.29|50.47|39.65|47.72|43.12|47.29|51.87|53.1|54.16|63|63.21|72.71|81|87|91.2|81.68|100.67|112.88|123.9|132.68|111.77|138.11|162.48|161.83|157.04|186.62|192.77|247.03|191.23|173.92|151.24|143.83|161.38|169.1|181.48|196.9|170.99|170.9|196.48|165.52|163.03|155.95|144.65|
2025-10-30 06:28:20|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|107.81|
2025-10-30 06:28:26|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|289.72|282.25|
2025-10-30 06:28:30|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|12.63|19.54|
2025-10-30 06:28:35|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|67.58|53.35|
2025-10-30 06:28:36|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|96.5|
2025-10-30 06:28:40|usa_0214|AZO|price|1.7417664670659|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53||
2025-10-30 06:28:46|usa_0215|RAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:28:47|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|95.06|98.32|
2025-10-30 06:28:52|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|37.16|
2025-10-30 06:28:58|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|42.63|53.79|
2025-10-30 06:29:02|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|75.74|82.34|
2025-10-30 06:29:07|usa_0220|CERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:29:08|usa_0221|STI|price|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96|11.3|
2025-10-30 06:29:10|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|136.54|158.34|
2025-10-30 06:29:15|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.5|193.17|
2025-10-30 06:29:19|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|96.5|102.64|
2025-10-30 06:29:24|usa_0225|PLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||16|16.25|17.5|17.5|17.62|18.25|21.37|20.87|21.5|23.31|25.125|24.125|25|22.63|20.75|20.5|20.25|18.88|19.25|19.25|21.31|23.75|22.25|20.08|22.72|21.1|21.51|23.35|26|24.91|25.15|25.32|27.3|30.25|32.09|35.87|32.92|35.24|43.33|37.1|40.24|44.31|46.72|53.5|52.12|57.06|60.77|64.93|56.9|66.35|63.38|58.86|54.35|41.27|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|105.12|114.52|
2025-10-30 06:29:28|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|67.47|74.34|
2025-10-30 06:29:32|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|63.99|120.06|
2025-10-30 06:29:37|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|84.18|83.46|
2025-10-30 06:29:43|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|23.85|23.13|
2025-10-30 06:29:48|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|51.6|55.28|
2025-10-30 06:29:55|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89||
2025-10-30 06:30:00|usa_0232|CTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:01|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|39.68|
2025-10-30 06:30:04|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.94|81.53|
2025-10-30 06:30:09|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|224.63|235.04|
2025-10-30 06:30:15|usa_0237|VNO|price|0||||||||||||||||||||||||||||38.0616|39.0205|37.6957|38.7936|39.1596|42.0874|9.4239|10.1998|9.8814|11.5722|11.2538|12.3517|15.1881|12.7177|13.1313|15.0051|12.2602|12.8092|13.3582|12.5347|13.1313|13.1313|12.7653|13.7242|13.7242|13.9071|14.9612|14.8221|19.2138|24.429|26.3979|31.0861|34.358|31.8839|29.0952|24.2497|24.5205|25.2524|25.8453|23.7885|23.7885|24.5205|25.4354|27.1775|28.0412|26.2259|28.5755|29.0586|30.4493|32.3158|33.8163|28.8756|27.2287|26.204|31.9132|35.1631|40.0745|44.2686|41.8019|45.8789|55.7237|50.7025|58.8492|63.4019|61.0963|70.2677|71.4022|79.7831|88.9325|87.3515|80.3979|80.0393|64.3754|63.1018|64.412|66.5713|44.1735|24.3302|32.9599|47.1452|51.1929|55.409|53.3961|62.6041|60.9938|64.046|68.2035|54.6185|56.258|61.6306|61.4696|59.3249|58.6149|61.2207|60.6425|61.5281|64.9903|72.1415|78.1215|73.1662|86.1584|90.513|76.7179|73.0731|80.7829|76.3138|80.9122|81.7931|84.3468|81.0657|75.8855|76.88|78.18|67.3|73.92|73|62.03|67.44|64.1|63.67|66.5|36.21|38.21|33.71|37.34|45.39|46.67|42.01|41.86|45.32|28.59|23.16|20.81|15.37|18.14|22.68|28.25|28.77|26.29|39.4|42.04|36.99|38.24|40.53|
2025-10-30 06:30:20|usa_0238|FISV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:21|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|425.85|
2025-10-30 06:30:24|usa_0240|NBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:25|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|67.31|
2025-10-30 06:30:30|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|30.75|35.07|38.71|37.4|28.9|24.59|24.15|28.12|32.6|32.6|33.44|38.58|38.75|35.5|34.82|38.14|39.98|40.06|40.01|35.47|36.57|40.32|43.8|53.1|45.07|42.38|37.95|38.28|19.76|16.33|18.2|19.41|25.4|23.59|23.43|27.27|27.52|27.13|32.36|31.28|25.05|25.87|33.15|33.42|32.26|35.17|39.02|43.77|46.7|52.3|52.33|54.2|56.53|63.59|67.07|63.94|65.85|59.16|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|80.17|65.94|
2025-10-30 06:30:33|usa_0244|HCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:34|usa_0245|FCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.565|14.065|15.815|15.94|15.625|14.94|15.19|15.565|14.405|7.875|9.97|7.595|5.97|5.22|5.44|8.97|7.78|10.565|6.03|4.625|4.405|4.28|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.575|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|43.35|39.22|
2025-10-30 06:30:39|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|80.8|88.12|
2025-10-30 06:30:43|usa_0247|MRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:44|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29|161.94||
2025-10-30 06:30:49|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|54.16|
2025-10-30 06:30:53|usa_0251|SWKS|price|0.00942655145326||||||||||||||||||||||||||||0.96|1|0.96|0.8333|1.2933|1|1.0433|0.8333|0.7933|1.21|0.9167|1.0433|0.96|1|1.0833|1.75|1.0433|1.02|1.9167|2.21|3.75|4.3767|5.3333|5.1667|2.8967|3.75|2.5433|2.3333|2.0433|2.1867|4.1667|5.2933|5.0833|5.8733|4.46|5.54|9.185|17.625|25.5|27.625|47.5|52|34.06|39.88|15.75|24.57|38.12|23.28|15.25|12.25|2.9|7.1|6.23|5.35|8.5|8.58|11.67|8.55|8.38|8.89|6.35|5.22|7.33|5.36|6.78|7.14|4.39|6.63|5.75|6.89|7.92|9.22|7.28|8.69|9.46|7.13|8.06|8.84|12.08|10.43|15.6|16.83|17.53|22.92|32.4|31.46|25.31|19.81|27.65|27.14|28.93|23.39|22.025|22.07|24.035|25.8|37.52|41.05|50.76|58.24|98.29|92.25|95.67|77.24|77.9|66.82|66.02|76.94|97.98|99.74|104.87|113.86|100.26|86.76|94.58|86.76|82.48|88.18|85.28|91.06|89.38|103.88|145.58|141.29|183.48|181.33|184.51|167.13|133.28|113.3|108.88|86.01|117.98|105.9|114.37|86.74|108.32|106.59|113.62|87.58|64.63|64.28|68.54|78.74|
2025-10-30 06:30:59|usa_0252|WFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:00|usa_0253|MCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.5313|3.7188|3.7188|4.0938|4.5938|4.2813|4.4063|4.2188|4.4688|4.75|4.9375|5.3125|5.8125|6.4063|6.75|5.0625|5.9375|6.6875|6.6563|5.625|5.5313|10.75|10.75|12.9375|12.845|13.78|16.75|18.5|19.93|20.55|24.875|24.25|20.645|23.115|26.355|27.485|30.275|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|501.59|476.48|
2025-10-30 06:31:04|usa_0254|LNG|price|0||||||||||||||||||||||||||||||||||||||||||||24|24|12|6|10|11|10.5|14|15|10.5|2.12|6|7.94|9.38|7.82|6.26|4.12|5.5|4.68|1.76|2|2|2.76|2.76|1.44|1.44|1.44|1.4|1.205|1.25|1|0.575|0.5|0.615|0.65|0.475|0.64|0.74|2.255|3|5.85|8.67|9.785|9.88|31.85|32.255|31.1|41.36|37.22|40.57|39|29.71|28.87|31.15|38.79|39.17|32.64|19.8|4.37|2.25|2.85|4.26|2.94|2.93|2.42|3.09|2.82|2.52|5.52|9.31|9.16|5.15|8.69|14.98|14.74|15.53|18.78|28|27.76|34.14|43.12|55.35|71.7|80.03|70.4|77.4|69.26|48.3|37.25|33.83|37.55|43.6|41.43|47.27|48.71|45.04|53.84|53.45|65.19|69.49|59.19|68.36|68.45|63.06|61.07|33.5|48.32|46.27|60.03|72.01|86.74|97.67|101.42|138.65|133.03|165.91|149.96|157.6|152.36|165.96|170.71|161.28|174.83|179.84|214.87|231.4|243.52|234.98|
2025-10-30 06:31:08|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|98.75|123.75|
2025-10-30 06:31:13|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|447.23|
2025-10-30 06:31:17|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|83.69|82.62|
2025-10-30 06:31:19|usa_0258|HES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:20|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|159.7|201.7|
2025-10-30 06:31:24|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|126.87|133.39|
2025-10-30 06:31:28|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|698.47|758.15|
2025-10-30 06:31:33|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|100.35|100.52|
2025-10-30 06:31:39|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:40|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|13.13|13.75|13.63|14.38|14|14.13|14.38|20.25|23.3125|23.4375|22.5|21.4|19.65|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|15.77|22.94|
2025-10-30 06:31:44|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|68.1|80.65|
2025-10-30 06:31:49|usa_0267|DLTR|price|0.85747126436782||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55|101.33|
2025-10-30 06:31:56|usa_0268|ROP|price|0.16066945606695||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|550.4|446.28|
2025-10-30 06:32:02|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|25.69|24.79|
2025-10-30 06:32:07|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|126.79|134.6|
2025-10-30 06:32:13|usa_0271|K|price|0||||||||||||||||||||||||||||15.1587|14.34|15.3933|14.7506|17.7978|21.903|23.0759|25.4217|30.6693|27.038|31.1385|33.4843|31.4341|28.3845|25.7478|23.2237|26.6251|23.8711|25.5132|26.9207|27.2726|27.3899|33.489|33.9582|36.243|35.5393|34.3663|32.3161|30.7913|31.5514|40.1746|39.5318|46.5693|40.4702|35.422|30.9086|32.0252|31.7249|30.9649|35.1311|28.91|24.162|27.9153|22.6982|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0292|41.9058|40.6015|41.6994|43.2852|40.5546|41.3241|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9192|50.135|47.198|47.3951|47.9299|50.6511|51.9084|49.9098|47.4514|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8829|58.8333|62.4459|67.8131|71.8292|76.6147|72.6924|69.1643|68.1322|65.1764|58.5237|63.7877|61.0008|65.5611|65.7019|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3628|59.9781|60.4472|60.5129|66.9405|65.3641|66.8466|62.8306|63.2435|55.84|55.91|57.29|57.68|80.71|80.97|82.49|79.53|82.02|
2025-10-30 06:32:18|usa_0272|SYMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:32:19|usa_0274|MAR|price|0.16417910447761||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.595|16.5|16.25|13.44|16.815|20.94|17.53|16.845|15.75|16|19.875|20.25|20.59|22.94|23.875|15.665|22.475|21.97|16.75|15.465|15.905|17.955|20.55|21.6|21.275|23.58|24.4|27.245|33.43|31.375|34.235|29.81|34.3|36.535|35.18|41.77|48.96|45.21|41.55|41.11|34.36|34.3|25.91|20.87|16.36|23.56|21.54|25.06|31.52|36.76|33.91|37.05|35.58|35.3|32.5|31.5|37.85|39.09|36.42|36.48|42.23|43.06|41.57|45.08|56.02|57.93|64.71|75.75|80.32|80.05|72.61|76.78|71.18|70.09|71.7|68.7|94.18|94.42|104.19|119.48|135.98|136.68|127.84|116.89|125.09|136.42|139.06|126.55|74.81|90.94|83.825|92.88|148.11|148.52|145.98|160.02|175.75|177.52|158.82|160.11|166.04|169.34|201.81|188.56|252.31|236.13|227.3|260.02|238.2|238.58|263.83|263.12|
2025-10-30 06:32:24|usa_0275|ENDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:32:25|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|193.99|197.62|
2025-10-30 06:32:34|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|41.13|44.55|
2025-10-30 06:32:40|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35||
2025-10-30 06:32:44|usa_0281|KSS|price|1||||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.25|5.2813|5.4375|5.5938|6.485|5.6725|7.0475|8.595|7.845|9|9.72|12.22|15.75|16.7825|17.345|20.655|24.5|23.905|33.875|33.22|38.03|37.44|35.065|48.13|56.75|54.19|71|61.06|57.28|55.61|66.29|73.7|66|58.45|52.37|56.8|59.35|56.07|44.3|41.79|45.76|50.76|47.01|47.6|56.35|48.13|44.39|55.84|56.63|70.6|70.91|74.04|60.8|54.97|45.53|48.85|41.91|35.13|36.71|45.35|48.55|57.22|50.37|54.99|47.69|51.22|50.78|52.71|54.71|53.01|45.99|50.13|49.72|53.28|46.29|47.06|52.98|56.8|50.63|54.79|53.54|54.22|59.72|71.65|61.32|46.12|49.75|44.3|41.59|43.75|39.83|39.03|41.35|41.76|64.77|62.12|73.87|75.73|68.69|71.1|53.86|51.26|42.75|18.46|19.04|21.29|44.06|58.66|50.8|48.53|59.71|57.88|29.14|29.95|32.37|22.03|28.45|22.55|25.76|23.94|21.66|18.48|13.21|6.7|10.84|15.93|
2025-10-30 06:32:49|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91|139.455||
2025-10-30 06:32:54|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89|19.13||
2025-10-30 06:32:59|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|266.86|246.95|
2025-10-30 06:33:05|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|63.62|71.14|
2025-10-30 06:33:10|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.8|32.89|
2025-10-30 06:33:14|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|332.17|349.53|
2025-10-30 06:33:19|usa_0290|MOS|price|0.68173913043478||||||||||||||||||||30.125|29.5|37.375|42|45.75|41.75|34.625|32.25|34.75|31.125|35.5|34.5|43.375|41.375|51.25|47.5|54|49.875|45.125|43.25|32.125|35.25|29.875|36.375|39.5|37|39|42.5|49.5|49.125|60.25|70|36.5|36.875|39.5|37.5|36.125|36.75|31.5625|33.6875|38.0625|36|25.5625|26|20.4375|25|18.25|12.75|14.6875|15.4375|13.8125|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|36.01|28.65|
2025-10-30 06:33:25|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.27|3.76|
2025-10-30 06:33:30|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|77.93|82.91|
2025-10-30 06:33:33|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:33:34|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|234.84|193.35|
2025-10-30 06:33:39|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|101.42|78.6|
2025-10-30 06:33:45|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|129.54|135.43|
2025-10-30 06:33:50|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|34.6|40.33|
2025-10-30 06:33:55|usa_0298|HST|price|0.21341956345998||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|15.72|16.31|
2025-10-30 06:34:01|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|275.105|
2025-10-30 06:34:05|usa_0301|FE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|29|30.81|30.75|31.06|32.56|28|31|25.31|22.69|20.63|23.38|26.94|31.56|27.92|32.16|35.95|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.41|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|40.26|45.82|
2025-10-30 06:34:09|usa_0302|HSY|price|0||||||||||||||||||||||||||||7.9675|7.9375|9.4075|9.0325|9.375|10.22|10.1875|9.72|11.095|10.0325|10.5|11.3125|11.75|13.4075|11.7825|12.47|12.25|11.595|10.845|11.25|12.095|12.7825|13.8125|16.095|16.25|18.625|18.345|25.125|21.875|25|27.69|28.25|30.97|35.815|34.5|34.22|31.095|28.03|29.69|24.345|23.72|24.375|24.25|27.065|32.19|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.27|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|165.95|187.05|
2025-10-30 06:34:15|usa_0303|SWK|price|0||||||||||||||||||||||||||||12.925|13.35|12.94|11.555|11.105|13.705|14.84|15.345|16.165|18.065|15.945|16.335|17.34|18.655|16.615|17.27|18.74|19.69|20.125|20.315|17.875|19.69|18.94|21.69|25.75|27.5|29.75|28.13|27|37.88|40|43|47.19|55.75|41.56|29.75|27.75|25.63|32.19|25.19|30.13|26.38|23.75|23.06|31.19|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.58|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|67.75|74.33|
2025-10-30 06:34:20|usa_0305|TRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|25.78|26.33|26.34|30.51|30.85|34.65|30.6|31.98|34.64|34.4|33.38|33.81|38.08|34.22|37.82|38.68|38.45|41.36|42.3|40.94|42.62|40.4|35.44|34.2|28.38|28.91|25.23|28.78|33.42|31.69|36.21|37.79|37.5|36.71|39.02|37.07|28.35|25.49|29.6|28.23|29.16|29.08|32.32|33.34|35.4|36.6|34.01|35.67|36.15|39.77|40.12|39.07|39|37.37|40.19|41.46|40.98|44.35|43.66|45.95|45.99|43.57|38.53|40.42|45.72|47.31|59.2|65.99|66.3|71.95|62.21|68.01|79.88|79.53|87.63|98.47|111.49|115.38|108|99.93|103.19|111.68|127.97|130.38|123.45|141.22|155.95|166.9|169.76|162.2|171.01|193.85|163.09|
2025-10-30 06:34:23|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|77.77|
2025-10-30 06:34:27|usa_0308|CXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:28|usa_0310|DVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|132.87|
2025-10-30 06:34:32|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|4.83|
2025-10-30 06:34:35|usa_0313|MNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:36|usa_0314|DTE|price|0||||||||||||||||||||||||||||11.1631|11.529|12.1842|12.6862|13.5966|14.1922|14.1751|16.0981|17.7912|15.8088|16.2597|17.1021|17.5615|19.1101|19.1866|19.2547|17.085|15.3663|14.6261|15.3833|16.064|17.1531|18.8123|20.9054|22.7092|22.4709|21.016|19.3994|22.7942|19.2717|20.1821|22.5985|26.1551|30.052|31.2602|35.4038|36.6375|32.7066|34.6721|30.9539|26.9123|24.8363|26.0019|32.545|33.1321|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.4934|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4878|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|132.46|141.43|
2025-10-30 06:34:42|usa_0315|BF.B|price|1||||||||||||||||||||||||||||||||||||||||||||0.5316|0.5109|0.3157|0.3499|0.347|0.3755|0.384|0.4338|0.4153|0.4494|0.4181|0.4921|0.5006|0.5746|0.5547|0.5596|0.5888|0.6443|0.6898|0.773|0.8228|0.8384|6.6133|7.2|5.9669|5.8197|5.3333|6.4939|7.0613|6.4853|7.2885|6.3403|6.9867|8.3861|7.2299|7.7109|6.6283|8.1643|8.3093|9.0005|9.9648|9.9968|9.9221|9.5787|10.2891|11.84|12.4693|13.5125|15.1296|15.8933|15.6693|15.4005|13.9925|13.6384|14.1739|15.7824|13.2651|14.5109|15.3515|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84|28.85|26.79|
2025-10-30 06:34:48|usa_0316|CLX|price|0||||||||||||||||||||||||||||9.6875|9.9375|10.5325|8.47|9.4375|9.875|9.8125|10.1575|10.595|11.625|11.345|10.845|11.625|12.8125|13.0325|13.345|13.5625|12.5325|12.22|13.0325|14.72|15|16.3125|17.845|17.9075|21.5325|22.1575|23.97|25.095|28.095|33.0625|37.125|39.69|42.97|47.815|41.25|58.405|58.595|53.405|38.25|50.38|33|44.81|39.56|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|120.07|123.3|
2025-10-30 06:34:53|usa_0317|RHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:54|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11|297.08|
2025-10-30 06:34:59|usa_0319|GPC|price|0||||||||||||||||||||||||||||12.1511|12.1422|12.8933|11.6267|12.56|13.0044|14.4133|15.0089|16.6711|16.4578|16.6733|15.76|18|18.94|18.6067|20.2933|20.5067|23.3333|24.0867|23.42|24|26.5867|25.2533|26.7533|27.3333|30|30.5|29.1667|29.6667|31.0867|33.88|30.81|33.94|38.13|34.56|30.06|33.44|28.81|35|26.56|24.81|23.88|20|19.06|26.19|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.68|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|121.31|138.6|
2025-10-30 06:35:05|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6|114.81|143.2|
2025-10-30 06:35:09|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||3.6009|3.2853|2.4882|2.7906|2.7631|2.6663|3.1336|3.5184|3.5184|3.6559|4.3431|3.9033|4.2331|4.6872|5.8549|6.254|5.7174|7.0512|5.2842|4.0825|6.1364|5.2568|6.0473|4.7279|4.453|4.3299|3.8626|3.6427|4.398|4.4057|5.4558|4.431|5.7449|6.9181|6.3508|5.458|5.5437|5.2601|7.0808|7.4602|9.3535|9.3271|9.6251|9.5196|11.9121|10.7048|11.8021|12.4157|13.3326|13.2029|14.3156|12.5718|12.9786|16.585|18.9204|20.1276|21.2909|18.9247|19.5185|14.4124|9.5745|8.928|15.0193|13.3085|14.6103|16.7917|16.4223|23.1425|31.8242|35.048|35.5317|26.6213|28.0331|37.093|28.8467|30.3948|31.4987|34.0144|37.8891|44.5917|49.1788|54.0695|57.3416|46.2761|48.3344|53.1986|49.9969|36.5829|38.0254|33.7769|25.966|30.9446|34.6917|36.7588|37.2602|45.0623|44.9391|44.1827|37.9639|37.6296|30.5576|33.7857|36.9259|32.264|38.1574|21.436|31.0501|34.076|33.988|40.7786|42.6961|38.0078|39.6439|34.2167|29.3525|27.6197|35.4042|43.1975|43.0216|40.37|35.85|34.74|32.24|36.29|31.79|28.65|33.48|43.96|
2025-10-30 06:35:13|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.63|18|15.13|15.88|18.13|17.63|19.25|20.75|21.5|24.88|29.38|29.88|32.13|34.81|35|34.31|31|31|29.75|26.13|35.38|34.94|34|36|42.03|55.38|54.75|48.05|49.55|49.1|49.41|52.17|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.35|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|283.4|267.66|
2025-10-30 06:35:18|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|6.59|
2025-10-30 06:35:21|usa_0324|NI|price|0||||||||||||||||||||||||||||4.5538|4.5865|4.5906|4.3324|5.0661|5.4186|5.6686|6.8655|7.304|6.5335|7.3163|7.7344|7.9025|9.1321|9.956|10.4806|10.2347|12.3988|12.0914|11.2225|12.1939|12.7595|13.9359|14.2966|15.6779|15.268|16.4976|14.6532|16.2435|16.0878|16.9608|17.2682|20.2644|11.4766|11.4766|13.4768|12.4767|11.0667|10.579|9.0706|7.3286|6.9188|7.636|9.9929|12.6038|12.7554|11.202|9.5543|9.4518|9.4067|8.9477|7.0622|8.1976|7.4598|7.7877|8.1894|8.9927|8.7099|8.4517|8.6116|9.337|9.3411|10.1363|9.9396|8.5501|8.2878|8.9518|8.9108|9.8781|10.0174|8.4886|7.8451|7.7426|7.0663|7.345|6.0498|4.4964|4.0168|4.7792|5.6932|6.3039|6.4761|5.9432|7.1319|7.2221|7.8615|8.3001|8.7632|9.7592|9.9806|10.1445|10.4437|10.2019|12.0259|11.7389|12.6612|13.4768|14.563|16.1246|16.7968|17.3871|18.1003|18.6864|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|40.34|43.3|
2025-10-30 06:35:26|usa_0325|ETR|price|0||||||||||||||||||||||||||||6.06|5.88|5.705|5.6|6.605|7.33|7.04|7.97|9.195|8.605|8.995|10.27|10.765|11.67|12.095|13.065|12.285|15.875|12.375|11.625|10.94|10.44|12.065|13.065|14.625|14|14.19|13.5|13.815|12.25|13.75|13.03|14.97|14.875|14.375|15.375|15.565|13.75|15.625|14.47|12.875|10.095|13.595|18.625|21.155|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|28.005|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|83.12|93.19|
2025-10-30 06:35:31|usa_0326|GWW|price|0||||||||||||||||||||||||||||13.485|16.075|16.1975|12.4775|14.67|17.705|20.89|20.68|24.34|26.215|20.825|23.105|27.265|27.17|28.335|24.585|26.45|31.75|31.94|29.625|28.875|31.625|29.375|30.19|33.125|33.565|38.75|35.125|40.125|37|39.125|44.5|48.595|51.405|49.81|42.13|41.63|43.06|53.81|48.06|47.81|54.25|30.81|26.31|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.5|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|1040.24|952.96|
2025-10-30 06:35:37|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|313.14|323.58|
2025-10-30 06:35:41|usa_0328|ALTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:35:42|usa_0329|HOG|price|0||||||||||||||||||||||||||||1.1334|1.2431|1.7231|1.1712|1.1638|1.7456|2.1463|3.4987|2.705|3.7631|3.1587|3.4312|4.5488|4.625|5.0775|5.6913|5.3513|5.695|5.72|6.9075|7|6|6.0625|6.095|7.1875|9.72|10.2825|10.75|11.75|8.5|12|14.625|13.625|16.5|19.375|14.815|23.69|28.69|27.19|25.03|32.03|39.69|38.5|47.88|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|23.6|27.9|
2025-10-30 06:35:48|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|100.36|89.7|
2025-10-30 06:35:51|usa_0331|BBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|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|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|9.79|
2025-10-30 06:35:55|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.08|284.16|140.16|40|34.24|14.4|92.8|38.72|11.2|10.88|5.7|2.95|7.85|18.64|28.21|36.23|33.94|30.77|42.74|42.34|43.34|41.65|40.76|64.22|54.86|60.1|75.62|85.63|91.47|88.69|101.07|66.49|89.22|69.46|53.19|56.15|72.74|92|106.15|97.34|81.22|102.35|81.26|91.1|101.02|88.83|101.4|157.45|175.65|206.05|206.2|216.31|184.72|183.65|177.45|184.84|210.09|212.48|226.73|232.85|254|273.4|302.4|330.71|387.73|360.25|357.41|400.37|429.16|446.3|453.22|418.14|429.89|432.89|352.56|453.16|504.29|576.8|583.7|624.57|702.3|760.13|714.18|679.59|802.6|790.13|845.84|741.62|657.02|568.84|655.03|721.04|783.94|726.26|805.39|825.33|756.6|887.63|942.89|815.35|795.47|783.24|
2025-10-30 06:35:58|usa_0333|L|price|0||||||||||||||||||||||||||||7.9608|7.9792|8.165|6.4958|7.35|7.7992|7.5358|8.4408|8.2817|8.1492|8.4917|9.5492|9.1883|8.4325|7.2725|7.0708|7.2058|7.4792|7.1667|7.365|7.24|8.2292|10.0833|12.1875|13.0633|12.5833|13.1467|12.8967|15.7083|14.8133|16.6883|18.8333|17.6883|17.375|14.5217|14.0633|16.375|12.4383|13.1883|11.6983|10.115|8.3333|10|13.8967|17.26|19.8033|21.4767|15.4267|18.46|19.5267|17.9|14.2967|14.82|13.28|15.7633|13.4567|16.4833|19.6867|19.9867|19.5|23.4333|24.5133|25.8333|30.8033|31.6167|33.7333|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|91.66|100.39|
2025-10-30 06:36:04|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|84.81|
2025-10-30 06:36:09|usa_0335|RF|price|0|||||||||||||||||||||||||||||5.21|5.8333|4.96|5.9167|7.8333|8.0833|9.4567|9.9567|9.5833|10.54|10.4167|12.0833|12.7933|11.25|11.5833|10.7933|10.4167|11.6267|11.6467|10.3333|12.1667|12.3767|13.5433|14.3333|14.6267|15.5833|16.0833|17.23|18.5|21.08|24.5|28.1267|27.96|27.3733|24.1667|26.8733|23.0867|25.6267|20|16.7467|15.2067|13.2467|15.1267|18.2067|18.96|21.3333|19.24|19.96|22.9|35.15|32.67|33.36|32.4|33.78|34.25|37.2|36.52|36.55|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|23.52|26.37|
2025-10-30 06:36:14|usa_0338|COG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:15|usa_0339|AME|price|0||||||||||||||||||||||||||||1.8696|1.9081|1.9437|1.277|1.4074|1.7778|1.8519|1.9081|2.0193|2.4815|2.3141|2.2222|2.4074|2.5926|2|2.0193|1.8889|1.8341|2.1852|2.6296|2.5007|2.6859|2.6667|2.5378|2.7778|2.6119|3.1852|2.797|3.2963|3.1304|3.4815|3.4815|4|4.4356|4.3422|2.5556|3.3052|2.7037|3.4074|2.9348|2.8237|2.8519|2.5926|3.1393|3.843|4.0889|4.5259|3.8933|4.7244|5.5126|5.5185|4.3141|5.7022|4.8904|5.4296|6.3496|7.1496|7.597|9.1556|8.9837|10.5689|11.9259|12.4|12.7319|12.6044|13.3215|14.0385|12.9037|14.1511|15.3511|17.6356|19.2089|20.8178|19.5156|20.9867|18.12|13.4267|13.8978|15.3689|15.5156|16.9956|18.4267|17.8444|21.2311|26.1667|29.2467|29.9333|21.98|28.0667|32.34|33.2733|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|180.96|188|
2025-10-30 06:36:20|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|58.32|54.43|
2025-10-30 06:36:26|usa_0342|FLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:27|usa_0343|NLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:28|usa_0344|TXT|price|0||||||||||||||||||||||||||||4.1425|4.4075|4.675|4.0825|5.5075|6.34|6.5675|7.2075|8.2225|7.605|7.8775|7.645|9.565|10.1725|12.1525|12.6525|12.7525|13.5|13.095|12.72|12.595|14.1575|14.5325|17.0625|16.875|20|19.97|21.25|23.5625|26.25|33.19|32.5|31.25|38.5|35.845|30.315|37.97|38.69|41.155|38.69|38.345|30.44|27.155|23.095|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.675|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|80.29|84.49|
2025-10-30 06:36:33|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|75.76|
2025-10-30 06:36:36|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.38|20.38|19.63|21.25|20|19.63|21|22.38|26.13|28|27.75|29|28.5|29.75|29.31|26.88|25.63|22.69|26.25|23.13|20.81|20.63|22.06|21.25|19.19|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|17.17|16.18|18.2|
2025-10-30 06:36:41|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0396|0.038|0.0419|0.0461|0.0772|0.1857|0.25|0.2589|0.2151|0.3471|0.3371|0.3572|0.5478|0.2901|0.0922|0.0992|0.086|0.1189|0.1591|0.1473|0.1854|0.171|0.1285|0.1206|0.191|0.1827|0.2255|0.2796|0.3747|0.487|0.369|0.5812|0.5108|0.5482|0.7627|0.8845|0.6148|0.5138|0.286|0.219|0.1988|0.287|0.3232|0.299|0.3847|0.3927|0.2298|0.3005|0.598|0.5|0.3458|0.37|0.3693|0.325|0.3385|0.2994|0.3065|0.3443|0.3609|0.3797|0.3925|0.4617|0.4375|0.4885|0.4801|0.5549|0.4988|0.7093|0.7322|0.8882|1.4275|1.779|2.7295|2.6075|4.0628|5.1703|6.145|5.6225|6.1215|5.2707|3.5938|4.525|4.218|5.0255|5.9108|7.307|10.6148|12.534|12.9898|15.0095|19.499|25.567|24.486|18.547|18.163|13.497|19.537|27.749|46.729|40.78|61.527|86.402|117.02|132.76|120.07|108.92|177.87|207.04|
2025-10-30 06:36:44|usa_0348|LH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6846|2.8457|2.1219|2.0145|1.7998|1.6108|0.8333|0.6185|0.7517|0.5777|0.5648|0.3758|0.4167|0.4961|0.3501|0.2964|0.3758|0.6185|0.5906|0.7925|0.9128|16.5565|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1753|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.1052|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2052|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4883|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2511|132.4174|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5336|144.3242|145.3293|108.5782|142.7005|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3322|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|232.74|262.51|287.06|
2025-10-30 06:36:49|usa_0349|KEY|price|0||||||||||||||||||||||||||||8.745|8.22|9.535|7.05|8.315|11.085|12.39|15.225|16.57|16.85|12.26|12.695|14.845|17.32|16.285|14.895|14.035|15|15.94|15.25|12.5|14.125|15.69|17.125|18.125|19.315|19.375|22|25.25|24.375|27.94|31.815|35.405|37.81|35.63|28.88|32|30.31|32.13|25.81|22.13|19|17.63|25.31|28|25.8|26.05|24.14|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.89|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|22.38|17.23|16.02|17.42|12.52|9.24|10.76|14.4|15.81|14.21|16.75|17.14|15.99|17.42|18.69|
2025-10-30 06:36:55|usa_0350|MSI|price|0||||||||||||||||||||||||||||31.8675|37.9167|48.7784|36.75|30.555|33.3959|38.7917|34.5625|38.0625|43.8959|44.695|51.1876|60.9584|77.2917|101.9318|117.8335|107.6251|118.1368|104.1368|123.0835|135.3335|127.4701|156.6368|178.2202|133.0001|123.6668|146.4168|120.1668|142.9168|141.1668|177.6368|167.7202|133.4435|141.7501|122.6401|100.0534|142.4735|170.9168|221.0836|205.3335|343.5837|340.667|212.1702|202.5802|141.7501|99.8201|115.9201|109.2001|105.1401|99.4001|100.9401|71.2601|60.5501|57.8201|66.0101|83.6501|98.0001|123.2001|127.7501|126.2801|120.4001|104.7901|127.8201|154.2102|158.1302|160.3702|141.0501|175.0002|143.9201|123.6901|123.9001|129.7101|112.2801|65.1001|51.3801|49.98|31.01|29.61|46.41|60.1301|54.3201|49.14|45.64|59.7101|63.4901|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|170.06|188.05|216.85|232.32|271.7|242.2|209.6|223.97|257.71|286.13|293.28|272.24|313.09|354.98|386.05|449.63|462.23|437.81|420.46|457.29|
2025-11-05 06:45:34|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-11-05 06:45:41|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-11-05 06:45:46|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-11-05 06:45:51|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-11-05 06:45:57|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-05 06:46:02|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-11-05 06:46:07|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-11-05 06:46:12|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-11-05 06:46:17|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-11-05 06:46:22|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-11-05 06:46:26|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-11-05 06:46:27|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-11-05 06:46:30|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-11-05 06:46:31|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-11-05 06:46:35|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-11-05 06:46:37|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-11-05 06:46:39|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-11-05 06:46:43|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-05 06:46:42|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-11-05 06:46:47|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-11-05 06:46:48|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-11-05 06:46:52|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-11-05 06:46:55|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-11-05 06:46:56|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-11-05 06:47:00|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-11-05 06:47:01|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-11-05 06:47:05|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-11-05 06:47:05|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-11-05 06:47:07|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-11-05 06:47:10|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-11-05 06:47:14|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-11-05 06:47:13|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59|
2025-11-05 06:47:19|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-11-05 06:47:20|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-11-05 06:47:23|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-11-05 06:47:26|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-11-05 06:47:29|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-11-05 06:47:33|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-11-05 06:47:36|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-11-05 06:47:37|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|
2025-11-05 06:47:41|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|
2025-11-05 06:47:39|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-11-05 06:47:45|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-11-05 06:47:44|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-11-05 06:47:46|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-11-05 06:47:51|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09|
2025-11-05 06:47:52|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59|
2025-11-05 06:47:58|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-05 06:47:59|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-11-05 06:48:04|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|248.17|
2025-11-05 06:48:06|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-11-05 06:48:09|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11|
2025-11-05 06:48:13|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-11-05 06:48:10|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-11-05 06:48:17|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|
2025-11-05 06:48:17|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18|
2025-11-05 06:48:21|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|
2025-11-05 06:48:23|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-11-05 06:48:24|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-11-05 06:48:26|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-11-05 06:48:30|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09|
2025-11-05 06:48:32|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-11-05 06:48:36|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-05 06:48:39|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|248.17|
2025-11-05 06:48:38|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-11-05 06:48:44|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11|
2025-11-05 06:48:44|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-11-05 06:48:48|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-11-05 06:48:50|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-11-05 06:48:52|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18|
2025-11-05 06:48:58|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-11-05 06:48:58|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-05 06:49:01|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-11-05 06:49:03|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7|
2025-11-05 06:49:06|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-11-05 06:49:10|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-11-05 06:49:15|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:16|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-11-05 06:49:12|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-11-05 06:49:19|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-11-05 06:49:19|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-11-05 06:49:23|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-11-05 06:49:24|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-11-05 06:49:28|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-05 06:49:29|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-05 06:49:33|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7|
2025-11-05 06:49:34|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-11-05 06:49:38|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-11-05 06:49:40|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-11-05 06:49:43|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:44|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-11-05 06:49:43|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-11-05 06:49:47|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-11-05 06:49:51|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:51|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-11-05 06:49:52|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-11-05 06:49:56|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:56|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-05 06:49:57|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37|
2025-11-05 06:50:00|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-11-05 06:50:02|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-11-05 06:50:06|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-11-05 06:50:09|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-11-05 06:50:08|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|
2025-11-05 06:50:15|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:16|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-11-05 06:50:15|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-11-05 06:50:20|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:21|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37|
2025-11-05 06:50:21|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13|
2025-11-05 06:50:25|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-11-05 06:50:27|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-11-05 06:50:31|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|
2025-11-05 06:50:32|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-11-05 06:50:37|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-11-05 06:50:37|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-11-05 06:50:41|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13|
2025-11-05 06:50:43|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-11-05 06:50:48|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:46|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-11-05 06:50:51|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-11-05 06:50:49|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-11-05 06:50:54|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-11-05 06:50:55|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-11-05 06:50:58|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-11-05 06:51:04|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:51:00|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|61.23|
2025-11-05 06:51:06|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-11-05 06:51:05|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-11-05 06:51:10|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-11-05 06:51:10|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|940.74|
2025-11-05 06:51:16|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-11-05 06:51:15|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|61.23|
2025-11-05 06:51:20|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-11-05 06:51:18|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-11-05 06:51:24|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-11-05 06:51:23|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|940.74|
2025-11-05 06:51:29|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-11-05 06:51:28|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-11-05 06:51:31|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-11-05 06:51:36|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-11-05 06:51:34|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-11-05 06:51:40|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-11-05 06:51:40|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-11-05 06:51:45|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|242.9|
2025-11-05 06:51:45|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-11-05 06:51:49|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-11-05 06:51:49|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-11-05 06:51:54|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|242.9|
2025-11-05 06:51:54|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67|
2025-11-05 06:51:59|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-11-05 06:51:58|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-11-05 06:52:03|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-11-05 06:52:03|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67|
2025-11-05 06:52:08|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-11-05 06:52:06|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-11-05 06:52:10|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-11-05 06:52:10|usa_0083|MS|price|0.79459002535926||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164|
2025-11-05 06:52:13|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-11-05 06:52:16|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-11-05 06:52:16|usa_0083|MS|price|0.79459002535926||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164|
2025-11-05 06:52:21|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-11-05 06:52:21|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-11-05 06:52:27|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-11-05 06:52:28|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-11-05 06:52:33|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-11-05 06:52:34|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72|
2025-11-05 06:52:39|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-11-05 06:52:39|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72|
2025-11-05 06:52:44|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-11-05 06:52:44|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-11-05 06:52:50|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-11-05 06:52:48|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-11-05 06:52:55|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-11-05 06:52:54|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|251.88|
2025-11-05 06:53:00|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-11-05 06:53:00|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|251.88|
2025-11-05 06:53:05|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-11-05 06:53:06|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-11-05 06:53:10|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-11-05 06:53:11|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-11-05 06:53:14|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14|
2025-11-05 06:53:17|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-11-05 06:53:19|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-11-05 06:53:20|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14|
2025-11-05 06:53:25|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-11-05 06:53:24|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-11-05 06:53:28|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-11-05 06:53:31|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-11-05 06:53:34|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-11-05 06:53:35|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-11-05 06:53:41|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:38|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-11-05 06:53:43|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:43|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-11-05 06:53:45|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-11-05 06:53:47|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:48|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:48|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-11-05 06:53:49|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-11-05 06:53:54|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26|
2025-11-05 06:53:54|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26|
2025-11-05 06:53:58|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-11-05 06:53:58|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-11-05 06:54:04|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-11-05 06:54:04|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-11-05 06:54:09|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:54:09|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:54:10|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-11-05 06:54:10|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-11-05 06:54:17|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-11-05 06:54:17|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-11-05 06:54:21|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-11-05 06:54:22|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-11-05 06:54:28|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-11-05 06:54:28|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-11-05 06:54:34|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|63.76|
2025-11-05 06:54:33|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|63.76|
2025-11-05 06:54:40|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-11-05 06:54:39|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-11-05 06:54:45|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-11-05 06:54:46|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-11-05 06:54:49|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-11-05 06:54:49|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-11-05 06:54:55|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|335.35|
2025-11-05 06:54:55|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|335.35|
2025-11-05 06:55:01|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-11-05 06:55:01|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-11-05 06:55:04|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-11-05 06:55:04|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-11-05 06:55:10|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|
2025-11-05 06:55:09|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|
2025-11-05 06:55:13|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|
2025-11-05 06:55:14|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|
2025-11-05 06:55:18|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|
2025-11-05 06:55:19|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|
2025-11-05 06:55:24|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|
2025-11-05 06:55:23|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|
2025-11-05 06:55:28|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:29|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:29|usa_0131|YUM|price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|138.21|
2025-11-05 06:55:31|usa_0131|YUM|price|0.34158415841584||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|138.21|
2025-11-05 06:55:34|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|
2025-11-05 06:55:37|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|
2025-11-05 06:55:40|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33|46.38|
2025-11-05 06:55:42|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33|46.38|
2025-11-05 06:55:45|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-05 06:55:51|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:48|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-05 06:55:53|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:54|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|
2025-11-05 06:55:52|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|
2025-11-05 06:55:58|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|
2025-11-05 06:55:58|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|
2025-11-05 06:56:05|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|
2025-11-05 06:56:03|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|
2025-11-05 06:56:10|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|
2025-11-05 06:56:10|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|
2025-11-05 06:56:16|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|
2025-11-05 06:56:16|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|
2025-11-05 06:56:21|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|
2025-11-05 06:56:21|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|
2025-11-05 06:56:27|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|
2025-11-05 06:56:28|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|
2025-11-05 06:56:34|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|
2025-11-05 06:56:33|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|
2025-11-05 06:56:38|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|385.98|
2025-11-05 06:56:39|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|385.98|
2025-11-05 06:56:42|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|
2025-11-05 06:56:42|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|
2025-11-05 06:56:47|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|
2025-11-05 06:56:48|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|
2025-11-05 06:56:53|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|
2025-11-05 06:56:53|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|
2025-11-05 06:56:59|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|
2025-11-05 06:56:59|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|
2025-11-05 06:57:05|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|
2025-11-05 06:57:06|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|
2025-11-05 06:57:12|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|
2025-11-05 06:57:11|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|
2025-11-05 06:57:17|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|
2025-11-05 06:57:16|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|
2025-11-05 06:57:22|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|
2025-11-05 06:57:27|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|
2025-11-05 06:57:29|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|
2025-11-05 06:57:34|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:57:32|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|
2025-11-05 06:57:36|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:57:35|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|461.63|
2025-11-05 06:57:37|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|461.63|
2025-11-05 06:57:41|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|
2025-11-05 06:57:42|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|
2025-11-05 06:57:46|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01|218.03|
2025-11-05 06:57:47|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01|218.03|
2025-11-05 06:57:52|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-05 06:57:53|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-05 06:57:57|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|
2025-11-05 06:57:58|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|
2025-11-05 06:58:04|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|
2025-11-05 06:58:09|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|
2025-11-05 06:58:10|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|
2025-11-05 06:58:16|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|
2025-11-05 06:58:20|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:58:14|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|
2025-11-05 06:58:24|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|
2025-11-05 06:58:21|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|
2025-11-05 06:58:28|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:58:34|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|
2025-11-11 17:46:37|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-11-11 17:46:41|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-11-11 17:46:45|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-11-11 17:46:49|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-11-11 17:46:53|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-11 17:46:57|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-11-11 17:47:02|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-11-11 17:47:06|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-11-11 17:47:16|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-11-11 17:47:20|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-11-11 17:47:24|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-11-11 17:47:27|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-11-11 17:47:28|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-11-11 17:47:30|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-11-11 17:47:32|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-11-11 17:47:34|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-11-11 17:47:36|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-11-11 17:47:38|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-11-11 17:47:41|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-11-11 17:47:42|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-11 17:47:45|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-11-11 17:47:45|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-11-11 17:47:49|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-11-11 17:47:49|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-11-11 17:47:53|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-11-11 17:47:52|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-11-11 17:47:54|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-11-11 17:47:56|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-11-11 17:48:00|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-11-11 17:47:58|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59|
2025-11-11 17:48:03|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-11-11 17:48:04|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-11-11 17:48:07|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-11-11 17:48:08|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-11-11 17:48:11|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-11-11 17:48:12|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-11-11 17:48:14|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-11-11 17:48:17|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|
2025-11-11 17:48:19|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-11-11 17:48:21|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|
2025-11-11 17:48:23|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-11-11 17:48:23|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-11-11 17:48:27|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-11-11 17:48:32|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-11-11 17:48:28|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09|
2025-11-11 17:48:33|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-11-11 17:48:34|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-11 17:48:36|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59|
2025-11-11 17:48:37|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|234.85|
2025-11-11 17:48:41|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-11-11 17:48:41|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11|
2025-11-11 17:48:45|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-11-11 17:48:44|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-11-11 17:48:48|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-11-11 17:48:48|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18|
2025-11-11 17:48:52|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|
2025-11-11 17:48:53|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-11-11 17:48:55|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|
2025-11-11 17:48:56|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-11-11 17:48:58|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-11-11 17:49:00|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-11-11 17:49:03|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09|
2025-11-11 17:49:05|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-11-11 17:49:08|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-11 17:49:10|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-11-11 17:49:12|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|234.92|
2025-11-11 17:49:14|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-11-11 17:49:16|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11|
2025-11-11 17:49:19|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-11-11 17:49:18|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-11 17:49:22|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18|
2025-11-11 17:49:23|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7|
2025-11-11 17:49:26|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-11-11 17:49:28|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-11-11 17:49:28|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-11-11 17:49:33|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:49:34|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-11-11 17:49:35|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-11-11 17:49:33|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-11-11 17:49:41|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-11-11 17:49:42|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-11-11 17:49:46|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-11 17:49:46|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-11-11 17:49:50|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-11-11 17:49:49|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-11-11 17:49:55|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-11-11 17:49:54|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-11 17:49:57|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-11-11 17:49:58|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7|
2025-11-11 17:50:02|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:03|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-11-11 17:50:03|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-11-11 17:50:07|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:08|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:09|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-11-11 17:50:08|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37|
2025-11-11 17:50:11|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-11-11 17:50:14|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-11-11 17:50:15|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-11-11 17:50:20|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-11 17:50:24|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-11-11 17:50:19|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|
2025-11-11 17:50:28|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-11-11 17:50:30|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-11-11 17:50:30|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-11-11 17:50:35|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:34|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13|
2025-11-11 17:50:37|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-11-11 17:50:40|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:39|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-11-11 17:50:41|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37|
2025-11-11 17:50:44|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-11-11 17:50:45|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-11-11 17:50:48|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-11-11 17:50:49|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|
2025-11-11 17:50:54|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-11-11 17:50:52|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-11-11 17:50:59|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:58|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13|
2025-11-11 17:51:00|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-11-11 17:51:04|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-11-11 17:51:05|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-11-11 17:51:08|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-11-11 17:51:10|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|63.26|
2025-11-11 17:51:12|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-11-11 17:51:14|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-11-11 17:51:16|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-11-11 17:51:21|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:51:18|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|915.9|
2025-11-11 17:51:23|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-11-11 17:51:22|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-11-11 17:51:25|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-11-11 17:51:26|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-11-11 17:51:30|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-11-11 17:51:31|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|63.26|
2025-11-11 17:51:33|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-11-11 17:51:34|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-11-11 17:51:38|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-11-11 17:51:38|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|915.9|
2025-11-11 17:51:43|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-11-11 17:51:43|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-11-11 17:51:45|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-11-11 17:51:48|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|242.37|
2025-11-11 17:51:50|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-11-11 17:51:51|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-11-11 17:51:52|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-11-11 17:51:55|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67|
2025-11-11 17:52:00|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-11-11 17:51:57|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-11-11 17:52:01|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-11-11 17:52:01|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-11-11 17:52:05|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-11-11 17:52:06|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|242.37|
2025-11-11 17:52:08|usa_0083|MS|price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164|
2025-11-11 17:52:09|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-11-11 17:52:12|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-11-11 17:52:13|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67|
2025-11-11 17:52:18|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-11-11 17:52:20|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-11-11 17:52:17|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-11-11 17:52:22|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-11-11 17:52:23|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-11-11 17:52:25|usa_0083|MS|price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164|
2025-11-11 17:52:28|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72|
2025-11-11 17:52:30|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-11-11 17:52:33|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-11-11 17:52:34|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-11-11 17:52:36|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-11-11 17:52:38|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-11-11 17:52:41|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-11-11 17:52:42|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72|
2025-11-11 17:52:45|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|265.32|
2025-11-11 17:52:47|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-11-11 17:52:50|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-11-11 17:52:50|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-11-11 17:52:55|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-11-11 17:52:54|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-11-11 17:52:59|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-11-11 17:52:58|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|265.32|
2025-11-11 17:53:02|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14|
2025-11-11 17:53:03|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-11-11 17:53:06|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-11-11 17:53:07|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-11-11 17:53:10|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-11-11 17:53:10|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-11-11 17:53:13|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14|
2025-11-11 17:53:15|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-11-11 17:53:17|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-11-11 17:53:18|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-11-11 17:53:23|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:21|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-11-11 17:53:24|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-11-11 17:53:26|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:26|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-11-11 17:53:27|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-11-11 17:53:29|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-11-11 17:53:34|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:33|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26|
2025-11-11 17:53:35|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-11-11 17:53:38|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:36|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-11-11 17:53:39|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-11-11 17:53:40|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-11-11 17:53:45|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:44|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26|
2025-11-11 17:53:46|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-11-11 17:53:47|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-11-11 17:53:51|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-11-11 17:53:52|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-11-11 17:53:56|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:55|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-11-11 17:53:57|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-11-11 17:53:59|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-11-11 17:54:01|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-11-11 17:54:05|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-11-11 17:54:04|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|64.83|
2025-11-11 17:54:09|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-11-11 17:54:10|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-11-11 17:54:14|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|64.83|
2025-11-11 17:54:15|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-11-11 17:54:18|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-11-11 17:54:19|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-11-11 17:54:23|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-11-11 17:54:24|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|332.2|
2025-11-11 17:54:26|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-11-11 17:54:28|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-11-11 17:54:30|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|332.2|
2025-11-11 17:54:34|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-11-14 07:20:39|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-11-14 07:20:46|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-11-14 07:20:52|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-11-14 07:20:58|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-11-14 07:21:04|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-14 07:21:10|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-11-14 07:21:16|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-11-14 07:21:21|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-11-14 07:21:26|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-11-14 07:21:30|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-11-14 07:21:36|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-11-14 07:21:42|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-11-14 07:21:47|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-11-14 07:21:52|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-11-14 07:21:58|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-11-14 07:22:02|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-11-14 07:22:07|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-11-14 07:22:13|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-11-14 07:22:15|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-11-14 07:22:20|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59|
2025-11-14 07:22:26|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-11-14 07:22:32|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-11-14 07:22:36|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0024|GOOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0025|IBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0026|PEP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0027|AMZN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0028|ORCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0029|CSCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0030|V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0031|WMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0032|PM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0033|AMGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0034|CVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0035|UNH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0037|SLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0038|BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0039|MDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0040|MMM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0042|ACT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0043|BMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0044|MO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0046|UNP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0048|MCD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0050|MA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0052|GS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0053|COP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0054|HON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0055|AIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0056|LOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0057|USB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0058|EBAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0060|AXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0062|LLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0063|ABT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0064|NKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0065|UPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0067|COST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0068|FOXA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0070|CL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0072|TXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0073|F|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0075|OXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0076|ACN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0078|HPQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0079|DOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0080|GM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0083|MS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0084|LMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0085|DUK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0086|TMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0089|TGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0090|EOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0091|DHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0093|FDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0094|CAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0095|PNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0096|MET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0097|TJX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0098|BLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0099|BK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0100|COF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0101|NEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0104|PSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0107|ADP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0108|CRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0109|GD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0110|D|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0112|KMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0114|EMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0115|SO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0116|KR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0117|HAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0120|BAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0121|ADBE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0122|LYB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0123|WMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0126|DAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0128|REGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0129|CI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0131|YUM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0132|TRV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0133|GIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0134|AAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0136|SCHW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0137|CSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0138|JCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0139|NOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0140|STT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0141|NSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0142|ETN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0143|APD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0144|AVGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0145|PPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0146|ITW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0148|ADM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0149|SYK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0150|MMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0152|ECL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0154|CAH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0156|DE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0157|BDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0158|MU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0160|LUV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0161|AFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0162|GLW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0165|EXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0170|BBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0172|PSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0173|INTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0174|AON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0175|HUM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0177|AMAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0178|AEP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0179|TWTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0180|DFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0183|ICE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0184|DVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0185|SRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0186|NFLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0187|MYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0189|VFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0190|APA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0191|ABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0192|WM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0193|HCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0195|SHW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0197|SE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0198|CMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0199|PCG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0201|AMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0203|IP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0205|DG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0206|NOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0207|VTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0209|ORLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0211|M|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0214|AZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0215|RAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0216|PCAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0217|PPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0219|SYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0220|CERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0221|STI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0222|ROST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0223|AVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0224|TROW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0225|PLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0227|WDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0228|PEG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0229|BEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0230|EIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0231|CCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0232|CTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0236|ADI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0237|VNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0238|FISV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0240|NBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0244|HCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0246|EL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0247|MRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0249|STZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0251|SWKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0252|WFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0253|MCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0254|LNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0257|IR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0258|HES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0262|PH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0263|ED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0266|XEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0267|DLTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0268|ROP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0269|WY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0270|NTRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0271|K|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0272|SYMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0274|MAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0275|ENDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0280|KMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0281|KSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0282|PAYX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0283|CAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0284|PGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0285|ES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0288|AA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0289|ROK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0290|MOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0291|XRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0292|PFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0295|WHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0296|NUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0297|LNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0298|HST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0301|FE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0302|HSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0303|SWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0305|TRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0307|EW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0308|CXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0310|DVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0311|UA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0313|MNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0314|DTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0315|BF.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0316|CLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0317|RHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0318|ADSK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0319|GPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0320|A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0324|NI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0325|ETR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0326|GWW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0327|RCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0328|ALTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0329|HOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0331|BBBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0333|L|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0334|INCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0335|RF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0338|COG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0339|AME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0340|EQT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0342|FLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0343|NLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0344|TXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0345|AKAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0346|MAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0347|NVDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0348|LH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0349|KEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0350|MSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0353|VRSK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0354|HSIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0355|AMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0356|SLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0357|SJM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0358|SRCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0359|DOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0360|FAST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0361|LRCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0362|TSCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0363|NOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0364|TDG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0365|COH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0366|KSU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0367|TRW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0368|CHD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0369|XLNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0370|EFX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0371|PNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0372|ATVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0373|MHK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0374|NTAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0375|BBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0376|TSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0377|WYNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0378|NWL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0379|WU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0381|JWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0382|DGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0383|SIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0384|NEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0385|WEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0387|MKL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0389|XEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0390|O|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0391|PLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0392|VMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0393|RSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0395|LLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0397|AAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0398|JAZZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0399|EMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0400|GPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0401|CHRW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0402|UHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0403|WAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0404|CTXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0406|TAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0407|KIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0408|RMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0410|FNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0411|SIRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0412|MKC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0413|AEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0415|TIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0416|AMTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0417|SEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0419|BLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0420|OKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0421|MXIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0422|EXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0423|MCHP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0424|VAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0425|ULTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0426|NLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0427|KLAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0428|IFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0429|AWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0431|FRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0432|JNPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0433|MTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0434|PII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0435|SWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0436|AES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0438|MAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0441|TRIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0442|LEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0443|CMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0444|DHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0445|FTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0446|URI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0447|HTZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0448|IPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0449|PVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0450|EXPD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0451|HBAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0452|RRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0453|WAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0454|FL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0455|CE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0456|ALKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0459|ASH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0460|LEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0461|MUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0462|COO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0463|ALK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0464|CNP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0465|UTHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0466|DLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0468|HRB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0469|FFIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0470|CINF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0471|FLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0472|UNM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0473|TW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0474|DOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0475|SNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0476|TMUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0477|HRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0478|ENR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0480|MLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0481|PHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0482|MGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0483|CIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0485|CMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0486|DRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0487|RE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0488|UDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0489|NRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0490|CTAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0491|RAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0493|RL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0494|MAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0495|WDAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0496|ETFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0497|ANSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0498|NAVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0499|CNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0500|GCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0501|RHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0502|PANW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0503|HOLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0504|CHK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0505|CPB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0508|Y|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0509|ACGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0510|JBHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0511|NWSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0512|FRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0513|ALNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0514|LKQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0515|EXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0517|QSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0518|HRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0520|FLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0521|PKG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0522|CCK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0524|FBHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0525|IT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0526|FMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0527|AGNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0528|DISCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0530|GRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0531|GT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0532|VRSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0533|NYCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0534|CDK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0535|SPLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0536|JLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0537|AJG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0538|HAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0540|SNPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0541|TMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0542|FTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0543|DISCK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0544|HFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0545|MD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0546|ADT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0547|WSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0548|XRAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0549|IDXX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0550|AYI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0551|VMW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0552|VAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0553|HP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0554|MSCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0555|RJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0556|TOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0557|IRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0559|LNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0560|WBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0561|PNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0562|RLGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0563|HII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0564|LAZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0565|FDS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0566|DRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0567|ARE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0569|ALB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0570|GPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0571|MAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0573|TDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0574|WPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0576|BKD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0577|TRMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0578|CNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0579|SBNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0580|CPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0582|BR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0583|HAIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0584|RGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0585|KRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0586|CSGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0587|XYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0588|TSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0589|SPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0590|SIVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0591|LEG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0592|RPM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0593|OGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0595|KEYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0596|MRVL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0597|AVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0598|HHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0599|ARW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0600|REG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0601|IEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0602|PWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0604|CYH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0605|OHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0606|JEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0608|CSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0610|WCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0612|MIDD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0613|ALLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0614|QGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0615|UGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0616|AIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0617|EWBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0618|NDAQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0619|WLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0620|PKI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0621|INGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0622|CAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0623|SEIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0624|JKHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0625|HCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0626|VOYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0629|MAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0630|LM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0631|SCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0632|NVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0633|GRMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0634|DKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0635|OII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0636|ZION|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0638|TRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0640|ALLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0641|DPZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0642|CDNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0643|ATO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0644|SAVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0645|STWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0647|SBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0648|DCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0649|NNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0650|KAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0651|NFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0653|GNTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0654|AXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0657|LPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0658|NCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0659|MSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0661|AVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0662|ON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0663|HXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0664|NDSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0665|WRB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0666|CNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0667|EV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0668|SNH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0669|TFX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0670|R|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0671|GWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0672|CRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0673|OC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0674|LII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0675|NCLH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0677|STLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0678|THC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0679|TRGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0680|LECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0683|AOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0684|CBOE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0686|ACM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0688|HPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0690|JBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0691|ZBRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0692|FTNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0693|SRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0694|DNKN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0695|PBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0696|PACW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0697|LAMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0698|WTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0699|XLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0700|SON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0701|ACC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0702|AFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0703|RS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0704|PBCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0706|CXW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0707|BMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0708|Z|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0710|RNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0712|AMCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0714|ODFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0716|PTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0717|HUN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0718|FSLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0719|VC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0720|ELS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0721|CFX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0722|AN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0723|AIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0724|FLIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0725|URBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0727|KEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0728|TCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0729|ALSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0730|FSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0731|GME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0733|NBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0734|CLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0735|GGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0736|NEU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0737|AGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0738|KATE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0739|DEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0740|ALGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0741|MDU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0743|CPRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0744|GNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0745|WRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0746|EXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0747|SCCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0748|WTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0749|HLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0750|AGCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0751|WDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0752|PDCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0753|ALR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0756|ATR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0758|GXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0759|OI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0761|INT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0762|GPOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0764|QEP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0765|RGLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0766|OUT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0767|BRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0768|CFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0770|FLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0772|CREE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0773|EAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0774|SLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0775|AL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0778|SYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0779|TER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0781|TWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0782|GNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0783|ORI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0785|RRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0786|SPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0787|CRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0788|SNV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0789|TTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0790|OSK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0791|SDRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0792|LYV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0793|FEYE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0794|NUAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0796|FOSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0797|ITT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0798|ARRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0799|RPAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0800|GHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0801|BPOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0802|TECH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0803|DATA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0804|SGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0805|CFR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0808|LPLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0809|ICPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0810|X|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0813|SM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0814|S|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0815|G|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0816|CBSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0817|NUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0819|GRPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0821|SIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0822|TUP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0823|CPA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0824|BWC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0825|AVP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0827|TPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0828|SWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0830|CLH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0831|SFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0833|LBRDK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0834|FHN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0835|TKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0836|HLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0837|RBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0838|HTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0840|MUSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0841|DDS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0842|EQC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0843|HDS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0844|BKU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0845|RYN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0846|CDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0848|ATI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0849|MSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0851|CXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0852|CIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0853|CLGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0854|TGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0855|FII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0856|NATI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0858|THG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0859|CMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0860|IPGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0861|HE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0863|CBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0865|DDD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0866|SKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0867|WLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0868|AOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0870|GLPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0871|DNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0872|WCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0874|CR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0876|PPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0877|VMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0878|SMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0879|WEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0880|AWAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0881|CBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0882|WPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0883|MTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0885|TEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0886|HRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0887|BIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0888|MFA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0889|THO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0890|PTEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0891|UFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0892|LSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0893|JCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0894|PDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0895|SSYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0896|VSTO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0897|DRQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0900|DSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0901|ASB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0903|PGRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0904|LDOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0905|BOH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0906|BDN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0907|OFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0908|JW.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0909|MYGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0911|CHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0912|DECK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0913|KMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0915|WPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0916|PRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0917|AMH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0918|BIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0919|SLGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0921|CRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0922|AWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0924|H|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0925|RDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0926|UPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0928|USG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0929|OAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0930|YELP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0933|ROL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0934|DNOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0935|CVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0936|UE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0937|UHAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0938|LTRPA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0939|DBD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0940|TDS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0942|SATS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0943|TECD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0944|PAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0946|FULT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0947|TK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0948|KBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0949|MDRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0950|CHH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0951|BRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0952|CRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0953|BAH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0954|ERIE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0955|AR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0957|DO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0959|OIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0961|PBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0962|SC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0965|ASNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0966|SPB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0967|AAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0968|VSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0970|AXTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0971|COMM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0972|DLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0973|IBKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0974|ROVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0975|ZNGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0976|LPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0977|GLNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0979|BOKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0980|AMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0981|KN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0982|ANF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0983|NAV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0984|COTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0985|SPWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0986|PPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0987|UNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0988|BTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0989|MORN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0990|MRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0991|SEAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0992|BRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0993|SERV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0995|MBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0996|MCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0997|LBRDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0998|ARMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0999|APAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1000|GEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1001|LC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1002|PINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1003|TDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1005|TFSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1006|SABR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1007|TMST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1008|CNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1009|VEEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1010|OCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1011|RES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1012|SD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1013|KOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1014|GPRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1017|CLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1018|MIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1019|ANAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1020|INOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1021|ZAYO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1022|RYAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1023|FI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1024|AVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1025|TMHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1027|CVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1029|USM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1030|CCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1031|EPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1032|ANET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1033|VRTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1034|VEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0000|ADNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0001|AGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0002|AGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0003|APLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0004|APTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0005|APY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0006|ARD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0007|ARNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0008|ATH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0009|BF.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0010|BHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0011|BHGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0012|BKI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0013|BKNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0014|BPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0015|BRK.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0016|BWXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0017|CABO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0018|CBRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0019|CC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0020|CDAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0021|CDEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0022|CMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0023|CNDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0024|DOCU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0025|DVMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0026|DWDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0027|DXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0028|EAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0029|EHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0030|EQH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0031|EVRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0032|FDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0033|FHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0034|FND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0035|FOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0036|FTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0037|FWONA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0038|FWONK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0039|GDDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0040|GDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0041|GLIBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0042|GTES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0043|HEI.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0044|HGV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0045|HPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0046|HUBB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0047|IAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0048|IGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0049|INFO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0050|INVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0051|IONS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0052|IQV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0053|JBGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0054|JEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0055|KDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0056|KHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0057|LEN.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0058|LGF.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0059|LGF.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0060|LSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0061|LSXMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0062|LSXMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0063|LULU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0064|LW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0065|MIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0066|MTCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0067|NTNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0068|NVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0069|NWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0070|NXPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0071|OKTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0072|OMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0073|OZK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0074|PEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0075|PK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0076|PS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0077|PSTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0078|PYPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0079|QRTEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0080|RIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0081|RVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0082|SNDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0083|SPGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0084|SQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0085|ST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0086|STAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0087|SWCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0088|TCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0089|TEAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0090|TPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0091|TRCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0092|TRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0093|TWLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0094|UAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0095|UNIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0096|UNVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0097|USFD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0098|VER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0099|VIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0100|VICI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0101|VIRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0102|VSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0103|VST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0104|VVV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0105|WBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0106|WELL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0107|WFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0108|WH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0109|WLTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0110|WP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0111|WRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0112|WYND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0113|XOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0114|YUMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0115|ZBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0116|ZG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0117|CPRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0118|LIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0119|STX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0120|TEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0121|UBER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0122|BYND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0123|LYFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0124|CGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0125|ACB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0126|CRON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0127|TRTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0128|AXIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0129|LBTYK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0130|LBTYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0131|MELI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0132|CHKP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0133|ACA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0134|ACIU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0135|AEGON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0136|AFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0137|AGNCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0138|AHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0139|AINV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0140|APO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0141|AQNCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0142|ARCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0143|ARES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0144|ATUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0145|AUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0146|AUPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0147|AXGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0148|AY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0149|BFA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0150|BFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0151|BHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0152|BPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0153|CBPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0154|CG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0155|CHSINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0156|CLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0157|CODI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0158|CORICVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0159|CPTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0160|CRSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0161|CSIQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0162|CVET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0163|DB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0164|DBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0165|DCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0166|DD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0167|DELL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0168|ELAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0169|ENBCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0170|ESTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0171|ESV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0172|ETP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0173|ETRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0174|FOMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0175|GMLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0176|GMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0177|HEIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0178|HILCOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0179|HMLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0180|INTNED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0181|JECN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0182|JHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0183|JWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0184|KKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0185|KSHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0186|KTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0187|LENB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0188|LGFA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0189|LGFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0190|MVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0191|NGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0192|NGLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0193|NSUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0194|OAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0195|PRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0196|PRQR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0197|PRUFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0198|PSEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0199|QURE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0200|QVCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0201|REZI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0202|SANTAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0203|SBBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0204|SEDG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0205|SFIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0206|SGYPQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0207|SITC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0208|SLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0209|SNAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0210|SPLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0211|SSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0212|TA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0213|TGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0214|TOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0215|TVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0216|URGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0217|XENE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0218|SNAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0219|SPOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0220|SINA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0221|LYV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0222|ZM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0223|PTON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0224|WORK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0225|PINS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0226|CRWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0227|MDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0228|SHOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0229|NET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0230|LVGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0231|MRNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0232|CODX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0233|ALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0234|ADPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0235|BNTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0236|VIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0237|GHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0000|QRVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0002|PBYI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0003|ULTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0004|DXCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0005|BC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0006|ODP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0007|JBLU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0008|GPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0009|MMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0010|CGNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0012|SSNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0013|WEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0014|ISBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0016|CY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0017|TYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0018|STE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0019|HIW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0021|BDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0022|RLJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0023|HEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0025|MANH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0027|WST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0029|VRNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0031|TDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0032|FAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0034|AZPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0035|MTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0036|WCG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0037|CUBE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0038|PB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0039|JACK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0040|THS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0042|NBIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0043|FANG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0044|CW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0046|SEMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0047|CNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0048|DAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0050|SF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0051|GWRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0052|UNFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0054|TEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0055|MTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0056|POL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0057|DLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0058|CASY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0059|EPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0060|MKTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0062|AEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0063|SXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0065|SHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0066|GNRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0068|AKRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0069|BLUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0071|RDN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0072|JCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0073|WWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0076|WWW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0077|WBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0081|SYNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0082|PEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0083|WSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0084|BERY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0085|IDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0086|POOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0087|MPW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0088|GEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0089|SUI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0090|ACAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0091|ACHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0092|MOG.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0094|ENS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0095|FICO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0096|PCRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0097|EME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0098|UMPQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0099|EEFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0100|CMPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0101|LTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0103|OPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0105|POR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0107|RH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0108|SKX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0110|CLNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0111|PRAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0112|CRZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0116|ABMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0117|DRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0118|CLDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0119|IDTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0120|CBRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0121|SWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0123|PRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0125|HMHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0127|VSAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0128|NJR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0131|UBSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0132|NHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0134|RHP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0136|MDSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0137|HNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0139|BID|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0140|HR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0141|POST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0142|OLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0144|TXRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0145|INFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0146|ACIW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0147|NWE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0149|FCNCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0150|MTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0151|CAKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0152|CTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0153|EPAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0154|PLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0155|NRZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0156|BXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0157|ABG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0158|THOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0160|PDCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0161|DAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0163|TCBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0165|ALGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0166|PFPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0167|WETF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0168|LAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0169|PBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0170|FNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0172|HELE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0173|CATY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0174|WTFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0175|DK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0176|ALE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0177|SLAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0178|WAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0179|GIII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0180|BLKB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0181|BKH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0182|CIEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0183|LPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0184|WAFD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0185|CUZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0187|XPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0188|CLVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0189|FR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0190|RLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0192|BRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0194|HCSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0195|AKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0197|OGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0198|SHOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0200|B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0201|CVLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0202|FNSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0203|SAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0204|SNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0206|FUL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0207|TPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0211|LFUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0212|SBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0214|VLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0215|AMBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0216|HAE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0217|AEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0218|EXAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0219|VAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0220|CHE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0222|CRUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0223|SLCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0224|MLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0225|OMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0226|AXE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0227|LOPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0229|TTWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0231|HPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0232|MBFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0233|GPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0234|MPWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0235|IBKC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0236|PNM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0237|DOOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0238|SAIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0239|CACI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0240|ALEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0241|UMBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0242|ASGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0244|HZNP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0245|MINI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0246|AVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0247|MNRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0248|MTDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0249|LXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0250|NUVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0251|OLED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0252|EFII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0253|RXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0254|FIVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0255|MDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0257|NVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0258|MGLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0259|MOH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0260|SANM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0261|IVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0263|ENTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0264|GBCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0265|HI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0266|PZZA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0268|IDCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0269|KNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0270|EGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0271|MDCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0272|ENV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0273|SCOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0274|NYT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0275|SAFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0276|FELE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0277|IRWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0280|CMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0282|KW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0283|HOMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0284|PTLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0285|MTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0286|SBRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0288|FFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0290|GBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0293|SFLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0296|UNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0297|THRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0298|MKSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0299|NXST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0300|AIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0301|ROLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0302|CFFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0305|ABM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0306|MATX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0307|LANC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0308|PRLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0309|BLMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0310|WAGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0311|HLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0312|CHSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0313|CATM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0314|SJI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0315|SMTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0316|BCPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0317|SNCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0318|NEOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0319|PTCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0321|WRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0322|LCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0323|TREX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0324|KMPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0325|ROSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0326|MEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0327|MLHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0328|DIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0329|GCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0330|LGND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0332|XON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0333|EVER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0335|CVBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0336|COHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0337|BGCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0339|VGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0340|COLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0342|ONB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0343|SSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0344|AXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0345|COLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0346|ESRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0347|GMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0349|DY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0350|DF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0351|PODD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0352|PNFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0353|CLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0356|TRMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0357|NTCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0358|EVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0359|FRGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0361|SIGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0362|POWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0363|SWC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0364|KFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0366|MWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0367|FWRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0369|ELLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0370|CSOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0371|CCOI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0372|BGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0373|HALO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0374|JJSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0375|STNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0376|WTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0377|ICON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0378|BURL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0379|HURN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0380|ROIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0381|BECN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0382|PCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0383|MSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0385|LTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0387|AGIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0388|FCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0389|NPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0390|PSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0391|MSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0392|SCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0393|NKTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0394|TTEK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0395|MASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0396|APOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0397|AWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0398|RWT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0399|CHDN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0400|IART|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0401|CTLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0402|PEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0403|EE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0404|OSIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0405|MATW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0406|PSMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0408|SSD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0409|ATU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0412|AYR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0413|BCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0414|HTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0415|BFAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0417|MGEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0419|RMBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0421|HMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0423|ITRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0424|EXPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0426|PLXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0427|MRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0429|CBU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0430|ROG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0431|LZB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0432|ACOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0433|IBOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0434|TAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0438|ATRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0439|CKH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0440|RCII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0441|EVTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0443|TRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0445|FCFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0446|WOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0447|RPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0449|LOGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0450|GVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0453|KALU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0454|TILE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0456|SWM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0457|HUBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0458|WERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0459|PLCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0460|DORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0461|FDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0464|HMSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0467|TROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0468|BKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0470|PRGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0473|GSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0477|BHE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0478|FMBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0479|CNMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0480|BCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0481|FET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0482|CORE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0483|PEGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0485|KBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0486|BRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0487|MDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0488|WMGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0489|IPHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0490|SMCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0491|CACC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0492|MACK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0493|NWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0494|TYPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0495|HF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0496|OMCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0499|HT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0500|GTLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0501|SSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0502|HSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0503|CBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0504|STAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0505|MTZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0506|BABY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0507|LEAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0508|HIBB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0511|CALM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0512|PIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0514|VECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0515|CLW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0517|BEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0518|HTLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0520|WDFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0521|CRAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0523|ORA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0525|FLDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0529|PENN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0530|GOGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0531|TNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0534|VSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0535|STL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0536|DOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0537|MTOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0538|TTPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0539|ESGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0540|ICUI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0542|CMRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0543|ACHN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0545|TERP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0546|AZZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0547|AAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0548|HL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0549|SPTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0550|NSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0551|STAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0552|AIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0553|CCMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0554|CCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0555|MDCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0556|GHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0557|MNKD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0558|NSIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0559|ANDE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0561|WABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0562|EXPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0563|SCSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0564|CWT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0565|EGOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0566|UIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0567|RRGB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0568|OTTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0569|SEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0571|NWBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0572|PDLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0573|KAMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0576|KWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0577|AIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0578|RFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0579|CMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0580|GES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0581|RESI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0582|NTGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0583|INDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0584|GLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0585|SPSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0586|BJRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0588|ARR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0589|BCEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0590|INSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0591|UFPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0592|FSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0593|PFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0594|EXLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0595|INN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0598|ARNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0599|NAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0600|AAWW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0601|KNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0602|GPRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0604|ESNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0605|PRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0606|ELGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0607|SSTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0608|MTSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0609|PMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0610|EGBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0611|MDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0612|NBTB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0614|CLDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0615|ECOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0616|CATO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0617|UVV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0618|FARO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0619|EPAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0620|IOSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0622|ZIOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0623|NLNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0624|CSII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0625|ECPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0626|OXM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0627|WSBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0628|SXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0629|TBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0631|TIVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0632|ARRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0635|SGMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0636|SXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0637|CNSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0638|UBSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0639|RGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0640|SCHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0642|VRTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0643|AMAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0644|BYD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0645|SAIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0646|SEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0647|AEIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0648|CSGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0649|COR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0650|QLYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0651|FSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0653|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0654|CHFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0655|RGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0656|ENSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0657|FFBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0658|JBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0659|SFNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0660|CONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0661|AAON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0663|DIOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0664|ESE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0666|CUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0668|CIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0669|NP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0670|ISCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0671|LTXB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0673|ADTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0675|BPFH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0676|DENN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0678|BLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0679|ARI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0680|PRTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0681|FTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0682|IRBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0684|RP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0686|IIVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0687|SAH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0688|ARCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0689|SYKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0690|NEWM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0693|CROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0695|NCMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0696|RNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0697|TRNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0698|HA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0699|ACCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0700|BKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0701|WNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0702|JOE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0703|BGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0705|STMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0706|VRTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0707|UCBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0708|NNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0709|STBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0711|RUSHA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0712|MDXG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0713|UBNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0714|TRNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0715|ALX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0717|OMER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0719|FOE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0721|UEIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0722|SFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0723|LNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0724|LORL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0725|KRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0726|LL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0727|GLOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0729|BANR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0730|NR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0731|SNHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0732|AMBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0733|TPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0734|PJC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0735|PE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0736|REXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0737|MGRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0739|IRDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0740|GLRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0741|BMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0742|CONN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0743|EBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0744|GSAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0746|AKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0747|MNTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0748|SHEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0749|STC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0750|IMGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0751|LBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0752|AMSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0754|FCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0755|FRME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0756|HOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0757|CPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0759|VG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0760|HEES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0762|WAIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0763|SCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0764|EIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0767|SMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0768|TXMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0769|NAVG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0770|WIRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0772|NYMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0773|TISI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0775|MTRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0776|MMSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0777|TPRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0780|IRET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0782|EBIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0783|TMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0784|ICFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0785|LXU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0786|ABCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0787|CRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0788|UVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0790|BHLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0791|ASTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0792|EGHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0793|THR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0794|MANT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0796|FIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0797|SAFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0798|VIVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0800|LABL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0801|BRKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0802|AIMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0803|CSU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0804|OFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0805|CNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0809|HY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0811|RGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0813|AHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0814|RAVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0815|PEGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0816|LSCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0818|ELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0819|MHLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0821|CBB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0822|CHCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0824|FRAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0828|HIFR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0829|INFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0830|STOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0831|TUES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0832|CPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0835|BRKL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0839|PRIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0840|AMKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0841|DHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0842|OPHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0844|ZUMZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0846|BH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0847|PRFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0848|SKYW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0849|SBSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0850|AEGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0852|TOWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0853|NFBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0854|AMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0856|FBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0857|AMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0858|QDEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0861|NCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0862|GTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0863|DVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0865|ARAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0866|NGHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0867|GFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0868|EIGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0869|RRTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0870|OFIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0871|USNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0872|CENX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0873|BCRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0875|CVGW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0876|IPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0877|TGH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0878|ESPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0879|NX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0881|ORIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0882|LKFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0883|HAFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0884|MGNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0885|RTRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0886|UFCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0888|SASR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0889|SSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0892|WSFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0894|ATNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0896|COWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0897|KRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0899|NBHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0900|MYRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0901|FN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0902|NHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0904|TRST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0906|HLIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0907|AMWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0908|RECN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0909|CUBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0910|GERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0911|TR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0912|PRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0913|ETH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0914|BLDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0915|SGMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0916|IVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0917|UBNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0919|CASS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0920|CZR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0921|CDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0924|IPHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0925|CVCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0926|INO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0927|QUAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0928|DXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0929|HZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0930|FFIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0931|FRED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0932|LMNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0934|KAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0935|WMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0936|ACET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0938|MOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0939|ONCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0940|INSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0941|FFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0944|EXEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0946|CPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0947|CAMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0948|MTRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0949|CTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0951|CHGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0952|MHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0953|USPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0955|MNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0956|CPSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0957|CDE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0959|ANIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0960|WGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0961|BCOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0963|ATRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0965|ECHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0966|WRLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0968|PLAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0970|PDFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0971|MRTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0972|TTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0974|INAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0975|STRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0979|TOWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0981|XLRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0982|ADC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0983|WASH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0984|TNET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0986|PRSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0987|FOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0988|RUTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0989|IMKTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0990|FTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0991|MOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0992|ENT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0993|ASCMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0994|ANH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0996|HAYN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0997|VVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0998|LRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0999|KFRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1000|GRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1001|NOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1003|NWLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1004|PRAH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1005|MITT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1006|HSTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1008|SRPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1009|APEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1010|TCBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1012|NLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1014|PGTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1017|GNMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1018|LPSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1019|ACTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1020|DCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1021|UFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1022|PKD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1023|DPLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1024|QTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1026|IPAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1027|COKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1028|GDOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1029|GBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1031|HTLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1032|LE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1034|BFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1035|ATRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1036|GHDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1038|LDL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1040|CTBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1041|RMTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1042|KPTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1044|WMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1045|ENVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1046|UHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1047|HFWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1049|YRCW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1052|FORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1053|FIBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1055|TG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1057|ROCK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1058|PLOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1060|CMCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1063|SYBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1064|CLNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1065|PAHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1067|AXDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1068|TGTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1069|BZH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1070|AVAV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1071|RARE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1072|MRCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1073|ITCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1075|MPAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1076|HASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1077|BMTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1078|GTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1079|ERA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1080|HK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1083|TNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1084|TTMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1085|MTSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1086|SRCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1089|ATSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1091|TVPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1092|CMTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1093|EZPW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1094|GPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1095|USCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1096|PATK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1097|DFRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1098|NCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1099|UBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1101|BUSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1102|INTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1103|RNG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1104|DHIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1105|PETX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1106|KELYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1107|UTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1108|ANIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1111|CEVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1112|FSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1113|PBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1114|SJW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1115|KOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1116|GLUU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1117|PGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1118|FPRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1122|CENTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1124|NNBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1126|HVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1127|SUP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1129|PGNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1130|REV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1131|RT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1132|WHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1133|PLUG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1134|TTEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1135|CNOB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1136|DX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1137|GTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1140|WMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1141|SPOK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1142|AI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1143|MYE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1145|WSBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1146|HSII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1147|HMST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1148|TBPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1149|PKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1151|PLUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1153|PKOH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1154|W|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1155|TWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1156|LBAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1158|DAKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1159|NVRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1161|CSFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1162|HWKN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1163|BANF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1166|MIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1169|SCVL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1170|PICO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1171|GWB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1172|LXFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1173|PES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1175|WLH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1176|BDSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1177|RNET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1178|LHCG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1179|WWE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1182|FNHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1184|SCHN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1185|ANGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1186|BANC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1187|ALG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1189|HOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1190|EROS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1191|EFSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1192|AGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1193|CRVL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1195|PHIIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1196|CERS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1197|TPLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1200|CHUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1201|GRUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1203|GSBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1204|HCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1205|NWBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1206|THFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1208|CRMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1209|SPPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1210|FORR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1211|REX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1212|MRGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1213|JBSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1214|SUPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1215|MCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1216|GABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1217|NMIH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1220|CTWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1221|CTRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1223|WPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1224|PACB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1225|RTEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1226|ARWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1227|LNDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1228|CLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1229|IIIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1231|CBZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1232|TCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1233|CSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1234|RDUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1235|SFE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1238|EVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1239|HHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1240|OMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1241|CHEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1243|MCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1245|OSUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1246|TREE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1249|ENTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1250|GOOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1251|CPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1252|CTRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1253|ARC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1255|MSEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1257|STFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1259|ATRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1260|GLDD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1261|KBAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1263|IBTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1264|CALX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1265|RAIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1266|CVEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1268|PEBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1269|TTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1270|AREX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1271|RIGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1272|CMLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1273|MED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1274|EBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1275|GOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1277|AVD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1278|AERI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1279|AT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1280|BIOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1282|RMAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1283|SHAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1284|STAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1285|NANO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1286|LTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1287|AXAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1289|KODK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1290|SAGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1291|UIHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1292|TRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1293|WSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1294|AGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1295|SRDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1298|XOMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1299|ATRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1300|MBWM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1301|DHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1302|KIRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1303|IMMU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1305|DCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1307|PETS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1308|SP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1310|CCRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1312|VSEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1313|VNDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1316|OMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1317|PFBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1320|VRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1321|FBNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1322|ORBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1323|PPBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1324|I|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1325|SRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1326|AAMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1327|SMRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1329|BRSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1330|KEYW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1331|POWL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1332|HRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1333|HTBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1334|CECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1335|RTIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1336|KE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1337|PHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1339|PGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1340|CORR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1341|AMPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1342|WD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1343|TAST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1344|NM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1345|FDEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1346|ETM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1348|AGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1349|ACRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1350|UVSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1352|NVEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1353|CORT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1354|NPK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1355|NGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1356|NNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1357|PFIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1359|FISI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1360|REGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1361|OSIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1364|BBSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1365|IO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1366|IDRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1367|FLIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1368|WTBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1369|YORW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1371|VHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1372|ZEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1374|FBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1376|PSIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1378|BMRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1379|EPZM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1380|MG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1381|TBBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1382|BDGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1385|FCEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1386|IDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1388|MMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1389|ZFGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1390|ONVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1394|KEG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1395|TRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1397|RDNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1398|IG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1400|PEIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1401|ACLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1402|VSLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1403|XNCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1404|BV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1406|GTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1407|CAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1411|GEOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1412|CRAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1414|FRPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1415|OLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1417|CTIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1418|SALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1419|CRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1421|LION|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1422|AROW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1423|BAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1425|OSTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1426|CCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1427|KRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1428|WIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1429|BTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1430|FCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1434|IMMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1435|VSTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1437|ENTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1438|FLWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1439|MLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1440|VICR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1441|UCFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1442|EVLV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1444|LADR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1445|FIZZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1446|SBCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1447|COHU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1450|FGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1451|ALDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1452|CIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1454|JRVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1455|EBSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1456|CSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1457|KTOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1458|LMNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1459|RGLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1460|CBPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1462|TSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1463|OTIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1464|DSPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1469|TWOU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1470|ENPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1471|AHH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1472|CASH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1473|STRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1474|CZNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1475|CCNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1476|PCTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1477|REI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1478|HQY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1479|BBW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1480|AMSWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1482|MGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1483|CYTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1484|LXRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1486|CYTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1488|LGIH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1489|SFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1491|MXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1492|KOPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1493|BEAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1495|SENEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1497|ZIXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1498|RBCAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1499|CTO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1501|CRD.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1502|MODN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1503|WTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1504|STML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1505|SQBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1506|ONDK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1507|IBCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1508|ANGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1509|CRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1510|EXTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1511|ASPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1513|MRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1514|RDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1515|TREC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1516|GHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1517|BFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1518|NGVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1519|ORN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1520|LOCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1521|CECE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1522|VCRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1523|NAVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1524|KVHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1525|LQDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1526|OXFD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1528|TSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1529|CWST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1530|BGFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1532|HCKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1533|OPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1535|PFSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1537|FF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1540|FRPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1542|TITN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1543|HUBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1544|INWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1545|VLGEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1547|GBLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1548|PLAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1549|GCAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1554|BOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1555|GIFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1556|TNAV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1557|ECOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1560|NC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1562|OCFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1563|MXWL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1564|BCOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1566|DEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1567|SREV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1571|WTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1574|VNCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1576|MC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1577|AFH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1579|CTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1581|DGII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1584|VVUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1585|HURC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1586|PWOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1587|BLCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1588|NWPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1589|UTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1590|SEAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1591|HBNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1592|MLAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1593|AAOI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1594|UTMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1596|CCXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1601|SPNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1602|PBPB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1603|CBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1604|UMH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1605|FRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1606|QTWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1607|LLNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1608|FC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1609|EHTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1610|TIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1611|WINA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1612|CPST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1614|UCTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1616|NDLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1619|PAYC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1620|TBNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1622|DJCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1623|QNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1624|KEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1625|NKSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1626|MOFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1627|ATLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1633|MBUU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1634|BSRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1635|ZGNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1638|RVNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1640|DEST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1641|FVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1642|IBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1643|CETV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1644|ASC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1645|WEYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1647|CARB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1649|WIFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1650|BOOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1651|NEWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1652|AMNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1653|NAO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1654|AOSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1655|INGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1656|FARM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1657|CLFD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1658|GDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1659|TTGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1661|KRNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1662|HTBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1663|LYTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1666|AAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1667|HABT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1668|VPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1670|BELFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1671|VOXX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1673|BNFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1674|USAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1675|MCRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1677|DXLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1678|CHRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1680|QADA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1682|FBIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1683|EMCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1685|CVGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1686|MRIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1687|USAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1689|ESCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1690|PTSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1691|KCLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1692|FOXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1694|ADUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1696|SPAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1697|ARTNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1698|HWCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1699|JOUT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1700|RST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1702|MRLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1703|LCUT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1704|COUP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1705|DMRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1706|CCBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1707|GEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1710|EBTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1711|FFNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1712|NRIM|price|0|||||||||||||||||||||||||||||||||||||||||||2.1875|2.1575|1.75|1.875|1.7825|1.595|1.72|1.875|2.0625|2.0325|2.5|2.345|2.235|2.345|2.1875|2.75|2.6875|3.14|3.4375|4.235|3.595|3.625|2.9375|2.75|2.39|2.485|2.0625|1.8125|2.0325|2.5325|3.0625|3.4775|3.475|3.57|3.6625|3.5825|3.06|3.375|3.6375|4.5325|4.7175|5.75|6.41|5.0575|5.4625|5.8975|6.25|5.87|6.26|5.8625|6|6.2725|6.5725|6.65|7.3875|6.8275|6.2375|5.33|4.545|4.54|4.1375|2.5725|2.465|3.48|3.8125|4.22|4.27|3.87|4.15|4.83|4.74|4.7425|4.8375|4.3775|5.38|5.3725|5.035|5.6625|5.6175|6.0475|6.025|6.56|6.4225|6.3925|6.6075|6.56|6.135|6.4075|7.2325|6.65|5.9775|6.5725|6.4375|7.9|7.5125|7.6|8.7375|8.4625|8.6375|9.8875|10.3875|8.2175|8.605|8.915|9.9175|9.575|6.75|6.285|6.3725|8.4875|10.6275|10.6875|10.6275|10.865|10.8925|10.065|10.39|13.6425|11.795|9.8325|9.905|14.3025|12.6275|14.41|17.805|19.485|18.305|23.315|21.66|
2025-11-14 07:23:13|russ2000_1713|LEE|price|0||||||||||||||||||||||||||||111.5|109.25|102.1|81|99.85|114.7|101.15|93.7|95.75|111.45|113.75|134.5|129.05|126.2|116.85|135.4|152.1|175.65|160|172.5|172.5|177.5|190.65|216.9|230|211.3|236.3|228.8|232.5|242.5|263.8|283.8|295.6|336.3|306.3|259.4|315|290|305|273.8|319.4|261.3|233.1|288.8|298.1|304.5|330|316.7|363.7|369|350|328.6|335.2|315.2|375.3|386.7|436.5|451.8|480.1|463.4|460.8|434|400.9|424.8|369.1|332.9|269.5|252.4|310.6|300.5|208.6|155.7|146.5|100.1|39.9|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|26.92|18.99|17.6|18.56|12.45|13.3501|10.71|7.87|13.33|11.11|8.71|14.78|10.38|6.4|5.44|
2025-11-14 07:23:19|russ2000_1715|IMDZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:20|russ2000_1717|MN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:21|russ2000_1718|TLYS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|16.19|16.25|14.38|13.62|14.98|14.73|11.5|11.35|7.46|6.97|13.88|15.02|9.34|7.83|6.68|6.43|5.66|9.29|12.19|8.41|10.2|11.91|14.22|11.88|15.06|17.94|11.74|11.23|8.38|10.29|8.77|5.89|6.25|6.28|10.04|11.86|14.92|13.74|13.31|9.22|7.54|7.95|8.22|7.7|8|8.1|7.55|6.07|5.13|4.06|4.15|1.57|1.63|1.54|
2025-11-14 07:23:26|russ2000_1719|OPB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:27|russ2000_1723|ODC|price|1||||||||||||||||||||||||||||||||||||||||||||9|8.052|7.2|7.452|7.2|6.8|6.2|5.652|6.352|5.452|5.7|5.4|6.8|6.4|7.024|6.852|5.852|6.376|5.5|5.4|6|6.1|6.5|4.652|5.276|3.5|3.2|2.924|2.9|3.14|3.2|2.62|3.24|3.98|3|2.9|3.8|4.464|4.78|5.804|6.74|6.7|6.556|6.12|7.36|7|7.212|7.096|7.048|8.86|7.988|8.095|8.18|9.13|8.34|9.795|10.025|8.8|8.61|8.275|8.025|8.07|7.875|7.645|7.94|10.25|10.94|10.995|9.54|11.045|10.345|10.025|10.495|10.58|10.965|11.2|13.875|13.755|15.93|17.745|17.175|16.755|14.585|15.09|15.31|16.41|13.13|15.69|18.75|16.68|18.725|16.88|16.825|20.345|20.68|21.005|19.445|19.38|21.18|15.465|13.27|15.905|17.715|17.505|17.7|18.695|17.385|17.08|17.335|17.465|17.785|17.41|17.01|12.475|15.07|14.765|18.145|21.19|31.385|28.64|32.48|34.625|32.55|33.925|42.02|42.09|56.4|55.39|
2025-11-14 07:23:33|russ2000_1724|HALL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.7998|73.7999|74.9998|99.5998|113.9998|106|98.5|120.1|127.1|143.8|161.2|115.1|107.6|90.9|87|69.3|68.6|84.1|80|90.2|108.2|88.6|92.6|81.4|72.8|74|76.4|79|81.1|79.9|92.8|89.5|92|88.1|88.2|82.9|106.8|101.6|114.4|104.5|116.9|112.4|117.3|115.5|111|100|115.2|110.9|112.8|117.3|108.6|90.3|102.7|109.6|108|104|144|192.6|175.7|48.3|34.9|28.4|33.1|44.7|42.8|36.7|44.7|35.5|24.05|11.3|5.51|8.7|5|2.02|1.57|0.8|0.0001|0.0001|0.0001|0.0504|0.0536|0.051|
2025-11-14 07:23:37|russ2000_1726|FNLC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.792|2.917|2.875|3.151|3.417||3.667|4.583|6.068|7.3333|7.5|7.167|5.6667|7|6.6667|6|5.4167|4.9167|5.0833|5.25|5.167|5.2083|6.1667|6.6667|7.3667|9.383|9.4173|9.6|10.4933|11.3167|13.06|14.3333|16.6327|16|19.5|19.25|17.451|17|17|19.25|17.583|17.5855|16.83|16.92|16.718|15.92|17|15.08|14.64|15.15|13.65|19.6|19.89|15.86|19.47|18.6|15.42|15.94|13.13|13.83|15.79|15.25|14.86|12.59|15.37|14.83|17|17.55|16.47|18.01|17.48|16.65|17.42|16.3|17.46|16.67|18.09|17.45|19.44|19.1|20.47|19.51|21.54|23.97|33.1|27.25|27.06|30.31|27.23|27.98|28.22|28.97|26.3|24.92|26.85|27.49|30.23|22|21.7|21.08|25.4|29.19|29.45|29.14|31.4|30.08|30.13|27.55|29.94|25.89|24.34|23.5|28.22|24.64|24.85|26.32|27.35|24.72|25.41|26.26|
2025-11-14 07:23:42|russ2000_1728|BPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.0959|40.3553|41.0414|
2025-11-14 07:23:43|russ2000_1729|GLOB|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|275.4|184.01|189.48|162.65|156.18|179.9|194.54|237.03|204.79|179.46|197.65|217.6|118.48|91.11|57.38|
2025-11-14 07:23:46|russ2000_1730|CLCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:47|russ2000_1731|FLXS|price|0||||||||||||||||||||||||||||||||||||||||||||18|16.5|13.75|11.38|13|11.75|10.25|11.25|10.25|10|11.75|11.75|13|12|11.75|12.25|14.13|13.88|14|10.88|12.88|13.13|13.31|13.5|13.38|12.25|12.25|12.25|11.5|11.25|11.98|10.8|11.25|15|14.99|13.6|16.72|13.45|16.49|18.07|22.5|20.66|23.5|17.89|17.65|16.41|14.3|15.02|14.07|13.8|13|13|12.58|15.34|14.5|14.09|12|13.48|11.25|10.15|6.69|5.15|8.38|8.4|10.23|13.59|11|15.34|17.75|15.06|14.62|14.99|13.84|18.1|19.78|20.7|21.45|24.74|24.38|24.97|30.73|37.62|33.35|33.73|32.25|31.29|43.09|31.25|44.18|43.68|39.62|51.72|61.67|50.4|54.11|50.7|46.78|39.58|39.9|29.74|22.08|23.19|17.06|14.82|19.92|10.96|12.63|24|34.97|34.85|40.39|30.88|26.86|19.3|18|15.7|15.4|19.26|19.11|20.76|18.85|37.3|31.06|44.29|54.34|36.51|36.03|46.35|
2025-11-14 07:23:53|russ2000_1732|OCUL|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|4.23|3.815|3.95|4.95|8.33|7.81|20.08|15.995|13.76|10.49|6.68|5.01|3.79|4.31|2.64|5.07|4.9|3.18|4.46|9.49|6.56|8.59|8.54|7.53|9.09|11.69|
2025-11-14 07:23:56|russ2000_1733|RM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|15.3|17.27|16|19.48|25.37|28.02|34|26.32|15.36|17.95|15.65|14.76|19.12|15.14|14.28|17.08|14.87|21.66|26.89|19.44|22.33|24.51|26.04|31.36|36.98|28.67|23.47|24.42|24.97|28.16|30.65|14.5|16.72|17.98|28.89|35.71|46.44|63.69|53.51|48.52|38.01|28.34|27.23|25.64|30.14|27.22|25.67|24.2|27.49|33.09|33.86|30.31|28.16|38.96|
2025-11-14 07:23:58|russ2000_1734|XONE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.935|49.695|50.0434|49.6742|49.685|49.96|49.63|49.52|49.96|49.54|49.6695|49.58|49.66|
2025-11-14 07:24:00|russ2000_1737|SNSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:01|russ2000_1739|DXYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|8.13|7.13|8.47|7.75|7.38|4.44|3.88|3.88|2.38|3.13|4.75|5|4.59|4.8|6.2|3.5|3.82|2.99|3.44|7.41|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|3.1|1.28|1.08|0.783|0.76|1.33|0.689|0.7445|0.5671|0.655|0.6999|0.6518|0.482|0.5101|0.7177|
2025-11-14 07:24:06|russ2000_1740|RNWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:07|russ2000_1741|XENT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:08|russ2000_1742|VTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:09|russ2000_1743|TWIN|price|0||||||||||||||||||||||||||||5.25|5.155|5.405|4.78|4.28|4.655|4|3.72|4.405|5.4675|4.6875|4.125|4.9375|5.125|4.405|5.03|4.875|4.905|5|5.5625|4.53|5.375|6.25|5.7175|5.6875|5.53|5.8425|5.5625|5.405|5.9375|7.1875|7.3125|8.1875|8.095|7.5625|6.0925|5.155|4.8125|5.015|4.125|2.97|4.28|4.265|4.1875|3.595|3.5975|3.9625|3.6|3.4975|4.1625|3.7|3.3|3.095|2.85|3.5375|4.175|4.7575|5.0125|6.1|6.225|6.3875|6.225|5.475|10.225|11.1725|13.635|15.305|16.32|17.75|21.35|35.955|29.1|35.385|15.82|20.93|13.76|6.89|6.92|6.81|12.47|10.44|12.22|11.36|13.95|29.86|32.22|38.63|26.67|36.32|26.09|18.49|17.9|17.43|25.08|23.7|26.13|25.89|26.34|33.05|26.96|19.86|17.67|18.64|12.41|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|16.64|9.06|11.47|9.72|9.53|11.26|13.72|16.16|16.53|11.78|12.49|11.75|7.57|8.83|13.94|
2025-11-14 07:24:14|russ2000_1745|ORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:15|russ2000_1749|HRTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|14.6|15.06|19.4|22.01|22.99|19.01|22.41|15.61|11.66|14.21|15.58|12.63|12.8|12.99|17.6|15.34|16.72|14.94|14.68|14.6|15.05|15.02|13.25|10.71|13.09|10.21|10.38|11.29|8.7|6.78|6.21|7.28|2.79|2.08|1.8|3.08|3.96|6.38|6.64|10.5|7.17|15.51|12.05|14.75|22.73|25.18|
2025-11-14 07:24:18|russ2000_1750|CPSS|price|0||||||||||||||||||||||||||||||||||||||||||||4.75|5.375|5.625|5.565|7.125|8.125|9.625|11.75|9.125|9.5|8.88|12.25|11.25|8|12.13|16.75|9.63|12.13|10.5|3.63|3.88|2.81|1.66|0.97|1.56|1.88|1.03|1.69|1.44|1.88|1.75|1.22|1.37|1.9|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|5.75|8.18|6.71|5.79|6.51|6.15|6.25|5.68|3.35|2.84|1.47|2.3|0.4|0.5|0.59|1.2|1.17|2.25|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|10.16|10.25|7.27|8.85|10.69|11.67|9.07|9.37|7.56|9.8|9.38|10.86|8.67|9.83|7.55|
2025-11-14 07:24:23|russ2000_1751|NATH|price|0||||||||||||||||||||||||||||||||||||||||10.37|10|9|10.12|8.87|7.13|5.5|5.88|4.88|4.25|4.63|3.63|3.5|3.81|3|2.94|3.75|3.75|3.31|4.06|3.88|4|3.97|3.5|4.28|3.5|3.63|3.19|3.13|3.69|3.31|3.66|3.5|3.31|3.47|3.15|3.51|3.59|3.95|3.15|3.65|3.56|3.48|4.33|5|5.81|6.3|6.18|7.53|8.45|9.55|9|10.5|12.29|13.5|13.5|14.4|15.06|17.32|16.5|17.47|14|15.2|15.89|12.72|12.5|13.31|14.72|15.26|15.49|15.54|15.94|16.85|17.13|18.8899|19|21.02|21.2|29.5|31.45|33.7|42.25|52.25|52.78|50.41|48.99|54.19|67.69|80|54.15|37.06|38.02|51.56|43.6|44.5|52.545|64.9|62.65|63|73.95|75.5|73.9|94.1|82.4|66.45|68.4|78.12|71.85|70.88|61|56.24|51.25|55.22|63.09|71.32|61.17|58.39|54.17|58.57|63.67|67.21|75.6|78.54|70.66|78.01|70.8|67.78|80.9|78.61|96.375|110.58|110.74|
2025-11-14 07:24:28|russ2000_1752|CALA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.2|446.8|349|142.8|100|168.4|112.8|79.4|62.6|68|215|288|306|167|132|104|108|77|134.8|74.9|71.2|114.2|88.8|105.6|68.8|100|48.8|41.4|45.4|13.38|11.954|2.86|2.86|2.91|0.04|0.34|0.05|0.03|0.02|0.01|0.03|0.0001|0.0006|0.0001|0.0001|
2025-11-14 07:24:30|russ2000_1753|CUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:31|russ2000_1754|BREW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:32|russ2000_1756|AMRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17|11.9|13.14|12.88|14.36|10.89|13.23|13.95|11.06|12.5|9.61|6.7|8.75|9.45|9.7|7.8|7.19|7.51|7.2|7.28|7.81|5.99|6.66|4.94|4.29|5.29|5.85|5.65|7.35|7.55|8.6|11.9|11.75|13.4|14.2|17.27|14.35|15.11|17.27|16.26|26.83|30.86|51.57|45.01|65.48|62.44|81.44|82.97|45.12|65.02|57.14|43.5|45.91|39.53|30.67|22.74|33.37|38.6|22.35|12.36|15|33.58|
2025-11-14 07:24:36|russ2000_1757|ALCO|price|0.68032786885246||||||||||||||||||||||||||||31.5|27.5|28.5|19.5|22.5|21|20.25|20|25.5|24.25|22|20.75|18.75|18.75|18.75|19|18.5|19.13|16.5|17|15.75|16.25|17.75|17.5|22.5|22.5|19.25|20.88|19.75|18.25|20.5|24.25|21.63|21.06|19.75|17.13|15.25|16.25|16.5|15.38|16.25|16.5|16.75|15.88|17|17.11|28.85|26.46|29.12|29|28.45|28.3|24.23|24.33|27.59|31.8|31.9|33.43|38.59|50.35|52.7|50.6|56.44|44.03|45.44|50.2|54.5|62|57.33|58.51|48.03|47.44|44.15|39.94|42.43|39.39|24|26.53|31.64|29.08|25.25|26.68|24.36|25.6|26.77|25.79|24.41|22.77|23.11|22.74|29.23|31.39|46.25|41.81|45.82|39.96|37.7|34.92|36.91|36.9|51.26|46.77|44.82|42.69|27.61|28.91|29.58|26.15|26.4|29.95|30.2|32.9|27.2|32.3|32|33.1|27.21|27.78|31.9|32.85|31.04|29.31|30.18|28.88|29.86|29.97|37.81|35.6|37.56|39.67|36.44|30.62|24.2|23.56|25.9|24.44|29.28|27.91|29.45|24.51|29.84|28.54|32.28|35.21|
2025-11-14 07:24:42|russ2000_1758|TESS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:43|russ2000_1761|HCCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:44|russ2000_1762|CTRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:46|russ2000_1763|VRNS|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|48.17|30.92|26.41|22.65|25.15|25.19|30.18|45.41|47.31|45.96|56.23|44.97|41.64|50.11|57.47|
2025-11-14 07:24:48|russ2000_1764|BOOT|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|122.64|102.07|74.33|58.46|59.58|74.84|82.91|79.41|78.78|91.32|128.37|165.12|156.67|104.17|154.26|165.72|
2025-11-14 07:24:52|russ2000_1765|SGA|price|0|||||||||||||||||||||||||||||||||||||||||||18.55|16.8395|10.5972|9.7124|11.9833|11.305|14.5293|16.3086|19.5133|19.968|26.112|33.2237|34.3757|29.952|31.872|35.52|46.56|40.8|40.0896|38.256|37.8|49.2|42.912|44.712|55.2|48.6|45.912|52.8|39.6|35.712|39.6|56.976|41.544|49.68|60.48|67.5|55.5|57|51.9|58.35|58.05|55.59|55.95|54.75|50.85|50.55|48.3|42|39.9|32.61|29.01|27.18|23.22|28.83|29.19|29.4|22.02|17.67|16.8|15.03|17.1|4.95|2.8575|3.8625|10.05|9.405|16.98|17.91|15.225|19.5|26.0505|27.75|22.1325|28.035|26.85|27.8325|30.39|34.875|46.26|45.91|44.38|50.3|49.69|42.72|33.58|43.48|44.54|37.85|33.61|38.45|40.06|39.54|45.34|50.3|51.05|45.75|45.6|40.45|37.25|38.5|36.15|33.23|33.19|31.24|29.75|30.4|27.51|25.6|19.88|24.02|21.85|21.65|22.5|24.18|23.225|24.85|26.15|23.6|22.23|21.36|21.46|22.26|22.31|15.75|14.36|11.03|12.47|13|12.44|
2025-11-14 07:24:57|russ2000_1766|AGYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|15.375|13.25|11.25|13.125|12.75|13.5|17.1875|15.25|12.25|9.625|6.3125|9.375|6.5625|12|14.4375|14.4375|15.75|14.75|13.5625|11|12.25|12.8|9.02|12.7|14.15|10.39|7.24|9.18|8.44|8.45|8.77|11.15|11.79|13.79|17.29|17.14|19.66|15.7|16.84|18.22|15.06|18|14|16.74|22.47|22.5|16.9|15.12|11.6|11.34|10.09|4.29|4.3|4.68|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|39.88|47.27|55.35|79.14|82.51|68.64|66.16|84.82|84.26|104.14|108.97|131.71|72.54|114.64|105.25|
2025-11-14 07:25:02|russ2000_1767|AMPH|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|35.83|33.25|28.37|28.38|37.92|56.14|45.51|62.51|43.21|40.58|47.39|37.13|28.39|24.58|26.65|
2025-11-14 07:25:05|russ2000_1768|ESI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1769|BBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1770|TNDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1773|RUBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1774|MCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1776|AHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1777|LEAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1778|SFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1779|DAVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1781|AP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1782|NATR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1783|BSTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1784|SB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1785|NWHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1787|CNBKA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1789|GORO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1791|JAKK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1792|JONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1793|ALIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1794|USLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1795|MCHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1796|EPM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1797|OLBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1799|TRUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1800|TAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1801|AE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1802|MNTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1803|FLXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1804|IVAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1805|UFPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1808|ERII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1810|AGTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1811|DGICA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1812|III|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1814|PCYG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1815|NVTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1818|HNRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1821|SYX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1822|EGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1825|AIQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1826|NSTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1828|TSQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1830|DERM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1831|CUI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1832|MOBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1833|TTOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1834|MSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1835|ISRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1836|BPTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1837|PLPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1838|ACRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1841|SHLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1844|CTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1846|HIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1847|QUIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1850|FRBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1852|BEBE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1853|IHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1855|HMTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1856|CYTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1857|WK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1858|MNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1859|ZEUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1861|LPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1862|FLKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1863|FRSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1864|CSLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1865|PZN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1866|TBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1867|RBCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1869|TZOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1870|SPWH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1871|SIEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1872|PFMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1873|TRXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1875|GAIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1876|PRGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1877|ENZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1879|NNVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1880|CIDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1882|LWAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1884|MPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1886|NICK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1887|SAMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1892|NYNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1893|ONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1896|SHOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1898|GFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1903|STRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1904|CCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1906|AINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1911|ICD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1912|AMBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1913|OFLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1914|KIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1918|PRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1919|TRUP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1923|AMRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1925|DRNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1927|PTIE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1928|MDLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1929|CARA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1930|ATNM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1931|GNCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1932|FSAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1934|FIVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1935|AKBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1937|RYI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1939|MIND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1940|GALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1941|SFBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1942|SALM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1944|AJX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1947|ARDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1948|EYES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1949|NES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1950|VCYT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1951|ATEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1952|PATI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1953|OHRP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1956|NL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1959|EOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1960|MBII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1961|ADMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1963|MPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1965|TIPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1966|AKAO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1968|HIVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1970|XXII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1971|CRCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1974|SPKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1977|ASPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1978|RVLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1979|SIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1981|VTNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1989|GLRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1990|ARCW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1991|QRHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1992|PFIE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1993|SPDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1995|HEAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1998|TSRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0000|AAXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0001|ABEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0002|ABR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0003|ABTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0004|ABUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0005|AC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0006|ACBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0007|ACIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0008|ACMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0009|ACNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0010|ACRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0011|ADES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0012|ADMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0013|ADRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0014|ADSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0015|ADVM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0016|AFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0017|AGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0018|AGFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0019|AGLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0020|AGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0021|AIMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0022|AJRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0023|AKCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0024|ALBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0025|ALDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0026|ALEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0027|ALLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0028|ALLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0029|ALNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0030|ALRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0031|AMAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0032|AMEH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0033|AMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0034|AMOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0035|AMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0036|AMRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0037|ANAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0038|AOBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0039|APLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0040|APPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0041|APTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0042|APTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0043|AQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0044|AQST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0045|AQUA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0046|ARA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0047|ARCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0048|ARGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0049|ARL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0050|ARLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0051|AROC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0052|ARQL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0053|ARVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0054|ASIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0055|ASMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0056|ASRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0057|ASUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0058|ATGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0059|ATHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0060|ATKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0061|ATNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0062|AUBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0063|AVEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0064|AVID|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0065|AVLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0066|AVNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0067|AVRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0068|AVYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0069|AX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0070|AXGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0071|AXNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0072|AXTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0073|AYX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0074|BATRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0075|BATRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0076|BBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0077|BCBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0078|BCML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0079|BFST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0080|BGSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0081|BH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0082|BHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0083|BHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0084|BHVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0085|BJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0086|BL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0087|BLBD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0088|BLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0089|BMCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0090|BNED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0091|BOCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0092|BOLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0093|BOMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0094|BPMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0095|BPRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0096|BRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0097|BRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0098|BRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0099|BSET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0100|BSIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0101|BSVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0102|BW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0103|BWB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0104|BWFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0105|BXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0106|BXG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0107|BXMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0108|BY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0109|CADE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0110|CAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0111|CAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0112|CARG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0113|CARO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0114|CARS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0115|CASA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0116|CASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0117|CATC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0118|CBAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0119|CBFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0120|CBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0121|CBLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0122|CBMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0123|CBNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0124|CBTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0125|CCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0126|CDLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0127|CDMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0128|CDNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0129|CDXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0130|CDXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0131|CDZI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0132|CEIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0133|CELC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0134|CELH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0135|CENT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0136|CFFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0137|CHCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0138|CHMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0139|CHMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0140|CHRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0141|CIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0142|CISN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0143|CIVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0144|CIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0145|CJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0146|CLAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0147|CLBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0148|CLDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0149|CLNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0150|CLPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0151|CLSD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0152|CLUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0153|CLXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0154|CMRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0155|CNCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0156|CNNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0157|CNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0158|CNTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0159|CNXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0160|COLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0161|COLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0162|COOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0163|CPLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0164|CPRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0165|CRBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0166|CRD.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0167|CRNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0168|CRVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0169|CSTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0170|CSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0171|CSWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0172|CTMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0173|CTSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0174|CUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0175|CULP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0176|CURO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0177|CUTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0178|CVCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0179|CVIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0180|CVLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0181|CVNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0182|CVTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0183|CWBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0184|CWCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0185|CWEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0186|CWEN.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0187|CWH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0188|CWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0189|CYCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0190|CYRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0191|DBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0192|DCPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0193|DFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0194|DLTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0195|DNLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0196|DOMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0197|DOVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0198|DRRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0199|DS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0200|DSKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0201|DWSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0202|DZSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0203|ECOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0204|EDIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0205|EEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0206|EGAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0207|EGLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0208|EGRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0209|EIDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0210|ELF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0211|ELOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0212|ELVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0213|EML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0214|ENFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0215|EOLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0216|EPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0217|EPRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0218|EQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0219|EQBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0220|ERI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0221|ESQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0222|ESSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0223|ESTE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0224|ESXB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0225|ETSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0226|EVBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0227|EVBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0228|EVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0229|EVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0230|EVLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0231|EVOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0232|EVRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0233|EXTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0234|EYE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0235|FATE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0236|FBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0237|FBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0238|FBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0239|FBMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0240|FCBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0241|FCCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0242|FCCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0243|FCPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0244|FDBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0245|FENC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0246|FFWM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0247|FG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0248|FGBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0249|FIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0250|FIXX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0251|FLNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0252|FLOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0253|FMAO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0254|FMBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0255|FMNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0256|FNKO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0257|FNWB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0258|FOCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0259|FOLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0260|FONR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0261|FPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0262|FRAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0263|FRBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0264|FRTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0265|FSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0266|FSBW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0267|FSCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0268|FSFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0269|FTSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0270|FTSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0271|FUNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0272|FVCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0273|GATX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0274|GBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0275|GCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0276|GCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0277|GDEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0278|GEFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:23:11|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-11-18 19:23:15|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-11-18 19:23:20|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-11-18 19:23:25|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-11-18 19:23:30|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-18 19:23:33|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-11-18 19:23:38|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-11-18 19:23:42|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-11-18 19:23:47|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-11-18 19:23:51|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-11-18 19:23:56|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-11-18 19:23:59|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-11-18 19:24:04|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-11-18 19:24:08|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-11-18 19:24:13|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-11-18 19:24:18|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-11-18 19:24:22|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-11-18 19:24:27|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-11-18 19:24:28|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-11-18 19:24:32|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59|
2025-11-18 19:24:37|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-11-18 19:24:42|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-11-18 19:24:46|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-11-18 19:24:50|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|
2025-11-18 19:24:54|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|
2025-11-18 19:24:58|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-11-18 19:25:04|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09|
2025-11-18 19:25:09|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-18 19:25:13|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|222.03|
2025-11-18 19:25:19|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11|
2025-11-18 19:25:24|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-11-18 19:25:26|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18|
2025-11-18 19:25:31|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-11-18 19:25:34|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-11-18 19:25:38|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-11-18 19:25:43|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-11-18 19:25:48|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-11-18 19:25:52|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-11-18 19:25:58|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-18 19:26:04|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7|
2025-11-18 19:26:08|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-11-18 19:26:13|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:15|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-11-18 19:26:16|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-11-18 19:26:22|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-11-18 19:26:26|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-18 19:26:30|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-11-18 19:26:35|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-11-18 19:26:38|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-11-18 19:26:44|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:45|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-11-18 19:26:49|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:50|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37|
2025-11-18 19:26:54|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-11-18 19:26:59|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|
2025-11-18 19:27:04|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-11-18 19:27:09|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13|
2025-11-18 19:27:14|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-11-18 19:27:19|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-11-18 19:27:23|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-11-18 19:27:27|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-11-18 19:27:31|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:27:32|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-11-18 19:27:37|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-11-18 19:27:41|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|62.43|
2025-11-18 19:27:46|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-11-18 19:27:49|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|902.4|
2025-11-18 19:27:55|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-11-18 19:27:56|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-11-18 19:28:02|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-11-18 19:28:05|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-11-18 19:28:11|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-11-18 19:28:15|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-11-18 19:28:20|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|240.12|
2025-11-18 19:28:24|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-11-18 19:28:28|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67|
2025-11-18 19:28:34|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-11-18 19:28:36|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-11-18 19:28:39|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-11-18 19:28:42|usa_0083|MS|price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164|
2025-11-18 19:28:47|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-11-18 19:28:52|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-11-18 19:28:58|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-11-18 19:29:04|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72|
2025-11-18 19:29:09|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-11-18 19:29:13|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-11-18 19:29:18|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-11-18 19:29:22|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|263.65|
2025-11-18 19:29:27|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-11-18 19:29:32|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-11-18 19:29:37|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-11-18 19:29:40|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14|
2025-11-18 19:29:45|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-11-18 19:29:49|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-11-18 19:29:54|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-11-18 19:29:57|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-11-18 19:30:03|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:04|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-11-18 19:30:07|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:08|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-11-18 19:30:13|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26|
2025-11-18 19:30:16|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-11-18 19:30:21|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-11-18 19:30:26|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:27|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-11-18 19:30:32|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-11-18 19:30:35|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-11-18 19:30:41|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-11-18 19:30:46|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|67.59|
2025-11-18 19:30:52|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-11-18 19:30:57|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-11-18 19:31:01|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-11-18 19:31:06|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|325.32|
2025-11-18 19:31:12|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-11-18 19:31:15|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-11-18 19:31:21|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|
2025-11-18 19:31:25|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|
2025-11-18 19:31:30|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|
2025-11-18 19:31:34|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|
2025-11-18 19:31:39|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:31:40|usa_0131|YUM|price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|138.21|
2025-11-18 19:31:44|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|
2025-11-18 19:31:49|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33|47.65|
2025-11-18 19:31:55|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-18 19:31:59|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:32:00|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|
2025-11-18 19:32:05|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|
2025-11-18 19:32:11|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|
2025-11-18 19:32:17|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|
2025-11-18 19:32:21|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|
2025-11-18 19:32:26|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|
2025-11-18 19:32:31|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|
2025-11-18 19:32:37|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|
2025-11-18 19:32:42|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|385.98|
2025-11-18 19:32:45|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|
2025-11-18 19:32:49|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|
2025-11-18 19:32:54|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|
2025-11-18 19:32:59|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|
2025-11-18 19:33:04|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|
2025-11-18 19:33:08|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|
2025-11-18 19:33:12|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|
2025-11-18 19:33:16|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|
2025-11-18 19:33:22|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|
2025-11-18 19:33:27|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:33:28|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|461.63|
2025-11-18 19:33:32|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|
2025-11-18 19:33:37|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01|231.32|
2025-11-18 19:33:42|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-18 19:33:47|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|
2025-11-18 19:33:52|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|
2025-11-18 19:33:56|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|
2025-11-18 19:34:01|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|
2025-11-18 19:34:04|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:34:05|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|
2025-11-19 13:35:14|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-11-19 13:35:18|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-11-19 13:35:23|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-11-19 13:35:27|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-11-19 13:35:32|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-19 13:35:36|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-11-19 13:35:40|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-11-19 13:35:44|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-11-19 13:35:48|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-11-19 13:35:53|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-11-19 13:35:57|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-11-19 13:36:01|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-11-19 13:36:05|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-11-19 13:36:09|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-11-19 13:36:14|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-11-19 13:36:18|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-11-19 13:36:22|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-11-19 13:36:28|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-11-19 13:36:29|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-11-19 13:36:33|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59|
2025-11-19 13:36:37|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-11-19 13:36:41|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-11-19 13:36:45|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-11-19 13:36:50|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|
2025-11-19 13:36:53|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|
2025-11-19 13:36:56|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-11-19 13:37:01|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09|
2025-11-19 13:37:07|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-19 13:37:10|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|220.49|
2025-11-19 13:37:15|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11|
2025-11-19 13:37:19|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-11-19 13:37:22|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18|
2025-11-19 13:37:26|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-11-19 13:37:29|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-11-19 13:37:34|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-11-19 13:37:39|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-11-19 13:37:44|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-11-19 13:37:50|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-11-19 13:37:56|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-19 13:38:01|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7|
2025-11-19 13:38:05|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-11-19 13:38:10|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:12|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-11-19 13:38:13|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-11-19 13:38:18|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-11-19 13:38:23|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-19 13:38:27|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-11-19 13:38:32|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-11-19 13:38:35|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-11-19 13:38:40|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:41|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-11-19 13:38:45|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:46|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37|
2025-11-19 13:38:50|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-11-19 13:38:55|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|
2025-11-19 13:39:00|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-11-19 13:39:04|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13|
2025-11-19 13:39:10|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-11-19 13:39:14|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-11-19 13:39:17|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-11-19 13:39:21|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-11-19 13:39:26|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:39:27|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-11-19 13:39:32|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-11-19 13:39:36|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|62.49|
2025-11-19 13:39:40|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-11-19 13:39:44|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|895.08|
2025-11-19 13:39:50|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-11-19 13:39:51|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-11-19 13:39:56|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-11-19 13:39:59|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-11-19 13:40:05|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-11-19 13:40:10|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-11-19 13:40:15|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|240|
2025-11-19 13:40:18|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-11-19 13:40:22|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67|
2025-11-19 13:40:27|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-11-19 13:40:29|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-11-19 13:40:32|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-11-19 13:40:35|usa_0083|MS|price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164|
2025-11-19 13:40:40|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-11-19 13:40:44|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-11-19 13:40:50|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-11-19 13:40:55|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72|
2025-11-19 13:41:00|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-11-19 13:41:04|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-11-19 13:41:10|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-11-19 13:41:14|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|263.08|
2025-11-19 13:41:20|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-11-19 13:41:25|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-11-19 13:41:29|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-11-19 13:41:33|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14|
2025-11-19 13:41:39|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-11-19 13:41:42|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-11-19 13:41:47|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-11-19 13:41:51|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-11-19 13:41:56|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:41:57|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-11-19 13:42:00|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:42:01|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-11-19 13:42:06|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26|
2025-11-19 13:42:09|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-11-19 13:42:14|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-11-19 13:42:18|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:42:19|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-11-19 13:42:24|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-11-19 13:42:28|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-11-19 13:42:33|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-11-19 13:42:39|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|67.38|
2025-11-19 13:42:45|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-11-19 13:42:50|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-11-19 13:42:54|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-11-19 13:43:00|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|324.47|
2025-11-19 13:43:05|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-11-19 13:43:08|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-11-19 13:43:12|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|
2025-11-19 13:43:16|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|
2025-11-19 13:43:20|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|
2025-11-19 13:43:24|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|
2025-11-19 13:43:28|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:43:29|usa_0131|YUM|price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|138.21|
2025-11-19 13:43:33|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|
2025-11-19 13:43:37|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33|47.69|
2025-11-19 13:43:42|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-19 13:43:46|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:43:47|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|
2025-11-19 13:43:51|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|
2025-11-19 13:43:56|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|
2025-11-19 13:44:01|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|
2025-11-19 13:44:05|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|
2025-11-19 13:44:10|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|
2025-11-19 13:44:15|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|
2025-11-19 13:44:20|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|
2025-11-19 13:44:25|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|385.98|
2025-11-19 13:44:28|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|
2025-11-19 13:44:32|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|
2025-11-19 13:44:37|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|
2025-11-19 13:44:42|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|
2025-11-19 13:44:48|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|
2025-11-19 13:44:52|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|
2025-11-19 13:44:56|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|
2025-11-19 13:45:01|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|
2025-11-19 13:45:05|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|
2025-11-19 13:45:10|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:11|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|461.63|
2025-11-19 13:45:15|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|
2025-11-19 13:45:20|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01|228.5|
2025-11-19 13:45:24|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-19 13:45:28|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|
2025-11-19 13:45:33|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|
2025-11-19 13:45:37|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|
2025-11-19 13:45:43|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|
2025-11-19 13:45:46|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:47|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|
2025-11-19 13:52:02|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-11-19 13:52:07|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-11-19 13:52:11|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-11-19 13:52:15|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-11-19 13:52:19|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-19 13:52:23|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-11-19 13:52:27|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-11-19 13:52:30|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-11-19 13:52:34|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-11-19 13:52:38|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-11-19 13:52:41|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-11-19 13:52:45|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-11-19 13:52:49|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-11-19 13:52:53|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-11-19 13:52:57|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-11-19 13:53:02|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-11-19 13:53:06|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-11-19 13:53:11|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-11-19 13:53:12|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-11-19 13:53:16|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59|
2025-11-19 13:53:20|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-11-19 13:53:26|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-11-19 13:53:29|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-11-19 13:53:33|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|
2025-11-19 13:53:37|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|
2025-11-19 13:53:39|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-11-19 13:53:44|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09|
2025-11-19 13:53:50|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-19 13:53:53|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|220.49|
2025-11-19 13:53:58|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11|
2025-11-19 13:54:02|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-11-19 13:54:04|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18|
2025-11-19 13:54:09|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-11-19 13:54:12|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-11-19 13:54:16|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-11-19 13:54:21|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-11-19 13:54:25|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-11-19 13:54:28|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-11-19 13:54:32|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-19 13:54:37|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7|
2025-11-19 13:54:41|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-11-19 13:54:45|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:54:46|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-11-19 13:54:48|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-11-19 13:54:53|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-11-19 13:54:57|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-19 13:55:00|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-11-19 13:55:05|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-11-19 13:55:08|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-11-19 13:55:13|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:14|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-11-19 13:55:17|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:18|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37|
2025-11-19 13:55:21|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-11-19 13:55:26|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|
2025-11-19 13:55:31|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-11-19 13:55:35|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13|
2025-11-19 13:55:39|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-11-19 13:55:43|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-11-19 13:55:47|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-11-19 13:55:51|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-11-19 13:55:56|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:57|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-11-19 13:56:01|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-11-19 13:56:06|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|62.49|
2025-11-19 13:56:10|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-11-19 13:56:13|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|895.08|
2025-11-19 13:56:20|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-11-19 13:56:21|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-11-19 13:56:26|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-11-19 13:56:29|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-11-19 13:56:34|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-11-19 13:56:39|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-11-19 13:56:44|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|240|
2025-11-19 13:56:47|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-11-19 13:56:52|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67|
2025-11-19 13:56:56|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-11-19 13:56:58|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-11-19 13:57:00|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-11-19 13:57:04|usa_0083|MS|price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164|
2025-11-19 13:57:08|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-11-19 13:57:12|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-11-19 13:57:17|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-11-19 13:57:22|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72|
2025-11-19 13:57:27|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-11-19 13:57:30|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-11-19 13:57:35|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-11-19 13:57:38|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|263.08|
2025-11-19 13:57:43|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-11-19 13:57:48|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-11-19 13:57:53|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-11-19 13:57:55|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14|
2025-11-19 13:57:59|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-11-19 13:58:03|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-11-19 13:58:07|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-11-19 13:58:11|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-11-19 13:58:14|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:15|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-11-19 13:58:18|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:19|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-11-19 13:58:23|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26|
2025-11-19 13:58:26|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-11-19 13:58:31|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-11-19 13:58:36|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:37|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-11-19 13:58:41|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-11-19 13:58:44|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-11-19 13:58:49|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-11-19 13:58:53|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|67.38|
2025-11-19 13:58:59|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-11-19 13:59:03|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-11-19 13:59:07|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-11-19 13:59:17|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|324.47|
2025-11-19 13:59:21|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-11-19 13:59:24|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-11-19 13:59:28|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|
2025-11-19 13:59:31|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|
2025-11-19 13:59:34|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|
2025-11-19 13:59:38|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|
2025-11-19 13:59:42|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:59:43|usa_0131|YUM|price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|138.21|
2025-11-19 13:59:47|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|
2025-11-19 13:59:51|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33|47.69|
2025-11-19 13:59:56|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-19 14:00:00|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:00:01|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|
2025-11-19 14:00:05|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|
2025-11-19 14:00:11|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|
2025-11-19 14:00:16|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|
2025-11-19 14:00:21|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|
2025-11-19 14:00:25|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|
2025-11-19 14:00:30|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|
2025-11-19 14:00:34|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|
2025-11-19 14:00:39|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|385.98|
2025-11-19 14:00:42|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|
2025-11-19 14:00:47|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|
2025-11-19 14:00:52|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|
2025-11-19 14:00:58|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|
2025-11-19 14:01:04|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|
2025-11-19 14:01:10|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|
2025-11-19 14:01:14|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|
2025-11-19 14:01:18|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|
2025-11-19 14:01:23|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|
2025-11-19 14:01:27|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:01:28|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|461.63|
2025-11-19 14:01:32|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|
2025-11-19 14:01:37|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01|228.5|
2025-11-19 14:01:43|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-19 14:01:48|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|
2025-11-19 14:01:53|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|
2025-11-19 14:01:58|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|
2025-11-19 14:02:04|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|
2025-11-19 14:02:07|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:02:08|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|
2025-11-19 14:14:07|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-11-19 14:14:10|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-11-19 14:14:14|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-11-19 14:14:18|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-11-19 14:14:22|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-19 14:14:26|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-11-19 14:14:29|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-11-19 14:14:33|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-11-19 14:14:37|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-11-19 14:14:41|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-11-19 14:14:45|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-11-19 14:14:48|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-11-19 14:14:52|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-11-19 14:14:56|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-11-19 14:15:01|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-11-19 14:15:06|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-11-19 14:15:09|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-11-19 14:15:14|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-11-19 14:15:15|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-11-19 14:15:19|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59|
2025-11-19 14:15:24|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-11-19 14:15:29|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-11-19 14:15:33|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-11-19 14:15:36|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|
2025-11-19 14:15:40|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|
2025-11-19 14:15:43|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-11-19 14:15:47|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09|
2025-11-19 14:15:52|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-19 14:15:56|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|220.49|
2025-11-19 14:16:00|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11|
2025-11-19 14:16:04|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-11-19 14:16:06|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18|
2025-11-19 14:16:11|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-11-19 14:16:13|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-11-19 14:16:18|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-11-19 14:16:23|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-11-19 14:16:27|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-11-30 06:23:07|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|
2025-11-30 06:23:12|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|
2025-11-30 06:23:16|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|
2025-11-30 06:23:19|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|
2025-11-30 06:23:22|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|
2025-11-30 06:23:26|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|
2025-11-30 06:23:30|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|
2025-11-30 06:23:33|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|
2025-11-30 06:23:37|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|
2025-11-30 06:23:41|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|
2025-11-30 06:23:44|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|
2025-11-30 06:23:48|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|
2025-11-30 06:23:51|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|
2025-11-30 06:23:55|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|
2025-11-30 06:23:58|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|
2025-11-30 06:24:02|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|
2025-11-30 06:24:06|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|
2025-11-30 06:24:10|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|
2025-11-30 06:24:11|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|
2025-11-30 06:24:15|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59|
2025-11-30 06:24:19|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|
2025-11-30 06:24:23|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|
2025-11-30 06:24:26|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|
2025-11-30 06:24:30|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|
2025-11-30 06:24:33|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|
2025-11-30 06:24:35|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|
2025-11-30 06:24:40|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09|
2025-11-30 06:24:45|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|
2025-11-30 06:24:48|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95|
2025-11-30 06:24:52|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11|
2025-11-30 06:24:55|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|
2025-11-30 06:24:58|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18|
2025-11-30 06:25:03|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|
2025-11-30 06:25:05|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|
2025-11-30 06:25:09|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|
2025-11-30 06:25:14|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|
2025-11-30 06:25:18|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|
2025-11-30 06:25:21|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|
2025-11-30 06:25:26|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|
2025-11-30 06:25:30|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7|
2025-11-30 06:25:34|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|
2025-11-30 06:25:37|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:25:38|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|
2025-11-30 06:25:40|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|
2025-11-30 06:25:43|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|
2025-11-30 06:25:47|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|
2025-11-30 06:25:50|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|
2025-11-30 06:25:55|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|
2025-11-30 06:25:57|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|
2025-11-30 06:26:01|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:02|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|
2025-11-30 06:26:04|usa_0051|WBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:05|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37|
2025-11-30 06:26:09|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|
2025-11-30 06:26:13|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|
2025-11-30 06:26:17|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|
2025-11-30 06:26:21|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13|
2025-11-30 06:26:25|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|
2025-11-30 06:26:29|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|
2025-11-30 06:26:32|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|
2025-11-30 06:26:35|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|
2025-11-30 06:26:39|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:40|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|
2025-11-30 06:26:43|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|
2025-11-30 06:26:47|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|64.63|
2025-11-30 06:26:50|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|
2025-11-30 06:26:53|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|913.59|
2025-11-30 06:26:58|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|
2025-11-30 06:27:00|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|
2025-11-30 06:27:03|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|
2025-11-30 06:27:06|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|
2025-11-30 06:27:11|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|
2025-11-30 06:27:15|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|
2025-11-30 06:27:19|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|250|
2025-11-30 06:27:22|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|
2025-11-30 06:27:25|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67|
2025-11-30 06:27:28|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|
2025-11-30 06:27:30|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|
2025-11-30 06:27:33|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|
2025-11-30 06:27:35|usa_0083|MS|price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164|
2025-11-30 06:27:40|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|
2025-11-30 06:27:43|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|
2025-11-30 06:27:48|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|
2025-11-30 06:27:52|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72|
2025-11-30 06:27:56|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|
2025-11-30 06:27:59|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|
2025-11-30 06:28:04|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|
2025-11-30 06:28:07|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|275.68|
2025-11-30 06:28:11|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|
2025-11-30 06:28:15|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|
2025-11-30 06:28:19|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|
2025-11-30 06:28:21|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14|
2025-11-30 06:28:25|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|
2025-11-30 06:28:28|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|
2025-11-30 06:28:32|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|
2025-11-30 06:28:36|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|
2025-11-30 06:28:40|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:41|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|
2025-11-30 06:28:43|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:43|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|
2025-11-30 06:28:47|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26|
2025-11-30 06:28:51|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|
2025-11-30 06:28:55|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|
2025-11-30 06:28:58|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:59|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|
2025-11-30 06:29:03|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|
2025-11-30 06:29:07|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|
2025-11-30 06:29:11|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|
2025-11-30 06:29:15|usa_0116|KR|price|1.4961597542243|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|67.28|
2025-11-30 06:29:20|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|
2025-11-30 06:29:24|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|
2025-11-30 06:29:27|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|
2025-11-30 06:29:31|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13|
2025-11-30 06:29:35|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|
2025-11-30 06:29:37|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|
2025-11-30 06:29:42|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|
2025-11-30 06:29:45|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|
2025-11-30 06:29:49|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|
2025-11-30 06:29:54|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|
2025-11-30 06:29:57|usa_0130|ALXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:29:58|usa_0131|YUM|price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|138.21|
2025-11-30 06:30:03|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|
2025-11-30 06:30:08|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33|47.35|
2025-11-30 06:30:12|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|
2025-11-30 06:30:17|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:30:18|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|
2025-11-30 06:30:22|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|
2025-11-30 06:30:26|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|
2025-11-30 06:30:30|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|
2025-11-30 06:30:35|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|
2025-11-30 06:30:39|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|
2025-11-30 06:30:43|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|
2025-11-30 06:30:47|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|
2025-11-30 06:30:52|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|372.97|
2025-11-30 06:30:54|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|
2025-11-30 06:30:58|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|
2025-11-30 06:31:03|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|
2025-11-30 06:31:07|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|
2025-11-30 06:31:12|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|
2025-11-30 06:31:17|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|
2025-11-30 06:31:21|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|
2025-11-30 06:31:24|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|
2025-11-30 06:31:29|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|
2025-11-30 06:31:32|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:31:33|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|461.63|
2025-11-30 06:31:37|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|
2025-11-30 06:31:41|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01|236.48|
2025-11-30 06:31:47|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|
2025-11-30 06:31:51|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|
2025-11-30 06:31:56|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|
2025-11-30 06:32:00|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|
2025-11-30 06:32:05|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|
2025-11-30 06:32:08|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:09|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|
2025-11-30 06:32:14|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7372|0.7183|0.8799|0.9203|0.756|0.5129|0.5545|0.335|0.1436|0.1685|0.1901|0.2936|0.3384|0.3647|0.3268|0.3055|0.4174|0.4447|0.3936|0.3433|0.3445|0.4795|0.3829|0.3182|0.3234|0.3823|0.4523|0.4749|0.5293|0.6059|0.7772|0.8482|1.0033|0.9518|1.0134|0.6614|0.8984|0.8293|0.9163|1.2203|1.4669|1.6235|1.8042|2.0421|2.6831|2.6542|3.1056|2.7269|1.7094|2.6066|2.4261|2.7644|3.8803|2.32|3.7813|4.72|6.2813|7.1013|8.145|8.79|12.72|11.075|5.16|3.8525|4.4525|6.5125|10.7825|9.2275|12.72|24.7475|38.53|30.1475|32.26|20.415|31.41|49.51|
2025-11-30 06:32:16|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|96.49|
2025-11-30 06:32:19|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:20|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|10.13|9.69|9.63|12.75|14.375|15.75|18.5|17.1|18.24|20.25|22.15|26.2|23.5|23.55|23|28.4|33.69|36.2|34.9|37.1|38.99|36.68|34.36|32.3|35.02|33.5|34.94|35.48|35.59|33.46|33.65|31.51|30.23|26|25.19|23.65|32|30.86|22.92|20.78|21.94|20.68|18.33|19.48|18.96|22.11|20.83|22.39|18.47|22.19|22.92|22|22.88|23.86|25.54|27.76|25.11|27.27|25.88|23.22|23.49|26.66|27.7|28.48|27.54|29.11|26.89|26.92|27.71|36.85|36.05|35.15|38.75|36.6|37.95|40.6|40.7|26.97|27.24|31.39|29.29|32.88|14.86|11.02|10.11|17.12|22.32|27.41|26.98|28.43|28.97|24.77|27.3|29.9|25.06|20.73|20.05|24.83|22.92|22.8|26.93|28.43|26.09|25.04|23.71|
2025-11-30 06:32:23|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.72|22.27|
2025-11-30 06:32:27|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|293.42|288.85|
2025-11-30 06:32:31|usa_0173|INTU|price|1||||||||||||||||||||||||||||||||||||||||||||3.88|3|3|5.88|5.5|5.6467|7.1883|12|10.2717|8.6667|5.8333|4.5|4.875|3.6883|4.1983|5.4383|6.23|8.865|8.2917|8.4167|15.1667|14.355|13.635|14.565|30.155|17.97|17|30.72|19.75|16.02|17.19|20.11|19.625|19.59|21.99|25.96|22.05|19.41|21.565|25.05|25.185|21.255|18.72|22.68|19.5|20.15|24|22.965|26.165|27.085|30.87|35.3|31.45|28.45|28.64|32.17|30.69|26.97|27.33|25.06|22.65|23.13|29.7|29.07|29.61|36.19|39.75|47.98|46.93|55.56|46.7|53.67|56.44|57.97|58.02|59.43|62.38|59.64|63.92|71.41|73.25|75.75|81.97|88.01|86.82|100.33|105.77|97.43|95.51|100.89|110.99|108.74|118.58|125.21|137.21|151.02|167.9|184.79|204.24|211|215.82|251.06|277.31|257.5|280.38|269.81|306.37|314.68|361.23|412.16|529.97|625.99|555.23|418.75|456.17|427.5|422.67|443.95|511.7|494.95|631.33|625.62|647.35|610.3|601.51|627.47|785.13|667.55|
2025-11-30 06:32:35|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|356.76|356.58|
2025-11-30 06:32:39|usa_0175|HUM|price|0||||||||||||||||||||||||||||25.6667|25.92|32.6667|29.6667|28.0867|32.6667|31.92|30.25|26.87|25|21.12|21.62|20.5|7.88|11.25|12.88|17.75|18.5|16.13|23.63|22.63|25.63|17.75|20.13|27.38|25.13|17.88|20.25|19|22|23.13|23.81|20.75|24.81|31.19|16.38|17.81|17.25|12.94|6.88|8.19|7.31|4.88|10.75|15.25|10.48|9.85|12.06|11.79|13.53|15.63|12.4|10|9.6|15.1|18.05|22.85|19.02|16.9|19.98|29.69|31.94|39.74|47.88|54.33|52.65|53.7|66.09|55.31|58.02|60.91|69.88|75.31|44.86|39.77|41.2|37.28|26.08|32.26|37.3|43.89|46.77|45.67|50.24|54.74|69.94|80.54|72.73|87.61|92.48|77.44|70.15|68.63|69.11|84.38|93.33|103.22|112.72|127.72|130.29|143.63|178.02|191.28|179|178.51|182.95|179.88|176.89|204.03|206.14|240.62|243.63|248.07|268.83|297.63|338.52|286.48|266|265.3|255.67|366.52|314.02|387.75|413.89|410.27|419.25|442.72|389.15|463.86|435.17|468.07|485.19|512.19|485.46|447.13|486.52|457.81|346.72|373.65|316.74|253.71|264.6|244.48|260.17|
2025-11-30 06:32:43|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|67.49|64.73|
2025-11-30 06:32:46|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|180.06|233.1|
2025-11-30 06:32:50|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|103.76|112.5|
2025-11-30 06:32:55|usa_0179|TWTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:56|usa_0180|DFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:57|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|178.43|168.48|
2025-11-30 06:32:59|usa_0184|DVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.3125|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.4375|17.4688|16.4688|15.345|13.78|17.905|20.72|16.44|24.28|28|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|31.81|35.06|
2025-11-30 06:33:03|usa_0185|SRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.905|13.03|12.69|9.595|11.315|10.405|8.69|8.375|8.5|10.405|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|75.77|89.98|
2025-11-30 06:33:07|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1196|0.0957|0.072|0.0786|0.1552|0.1569|0.2486|0.3655|0.4139|0.4131|0.2341|0.18|0.1443|0.238|0.3471|0.3587|0.4004|0.3869|0.3313|0.3909|0.334|0.2793|0.3051|0.4014|0.5084|0.4486|0.4411|0.3879|0.6131|0.5653|0.6609|0.7659|1.0723|1.6633|2.3123|2.6606|3.3911|3.6236|1.8213|1.02|1.7239|0.9976|0.7686|1.3663|2.7177|3.3187|4.3877|5.3749|5.2026|6.3056|6.3356|4.7774|5.9253|9.3871|9.947|11.663|10.413|9.099|9.707|12.512|14.517|15.205|18.197|18.882|28.577|41.676|38.071|24.639|35.656|36.921|26.308|33.69|35.712|46.626|49.348|52.733|51.339|50.882|58.385|60.492|39.182|17.091|22.436|28.819|32.352|43.47|37.759|48.927|61.353|67.903|70.735|90.905|93.385|133.913|122.737|
2025-11-30 06:33:11|usa_0187|MYL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:12|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|94.97|
2025-11-30 06:33:15|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.75|14.43|
2025-11-30 06:33:19|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.29|24.28|
2025-11-30 06:33:23|usa_0191|ABC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:24|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|228.82|220.83|
2025-11-30 06:33:28|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|303.62|342.16|377.5|426.2|
2025-11-30 06:33:31|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|343.36|346.26|
2025-11-30 06:33:35|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:36|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|178.73|
2025-11-30 06:33:37|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|327.5|422.37|
2025-11-30 06:33:42|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.94|15.08|
2025-11-30 06:33:46|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|97.63|
2025-11-30 06:33:49|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.22|40.9|43.92|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|506.43|491.89|
2025-11-30 06:33:52|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.11|187.25|
2025-11-30 06:33:55|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|46.83|46.4|
2025-11-30 06:33:59|usa_0205|DG|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|23.35|28.19|29.5|28.1|28.75|31|31.74|39.92|42.7|46.88|51.29|48.62|45.06|51.9|54.23|58.57|57.59|55.43|56.04|62.45|69.5|75.28|78.89|67.03|73.69|83.49|96.71|68.69|71.75|69.07|73.57|80.84|103.17|99.87|98.59|112.45|113.59|124.3|139.15|161.63|155.14|175.3|191.65|210.73|206.57|216.73|230.15|213.79|212.01|255.36|241.39|260.44|230.61|221.46|167.09|119.32|132.22|141.15|120.4|79.8|71.94|93.33|109.83|101.92|
2025-11-30 06:34:02|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.43|13.25|
2025-11-30 06:34:06|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2614|17.8919|17.4715|10.3516|12.6811|12.0943|10.4041|10.6756|5.2546|4.7116|4.1599|3.6695|2.8988|2.7937|4.3788|4.9306|7.444|9.5896|9.5021|10.0713|11.0434|11.166|11.744|10.0275|10.1589|13.2679|14.9931|19.2669|24.0661|20.4491|22.6999|24.0048|21.8591|26.4481|28.1997|28.042|29.0579|29.671|33.752|37.0624|36.896|31.7465|36.2567|39.6284|39.3307|37.2814|43.2804|29.3995|19.8011|26.1504|33.717|38.306|41.5814|41.1172|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5165|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7925|63.9485|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.15|69.99|
2025-11-30 06:34:10|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.98|33.44|31.49|32.38|32.37|29.28|32.46|36.95|42.97|46.29|50.47|39.65|47.72|43.12|47.29|51.87|53.1|54.16|63|63.21|72.71|81|87|91.2|81.68|100.67|112.88|123.9|132.68|111.77|138.11|162.48|161.83|157.04|186.62|192.77|247.03|191.23|173.92|151.24|143.83|161.38|169.1|181.48|196.9|170.99|170.9|196.48|165.52|163.03|155.95|144.65|
2025-11-30 06:34:13|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|107.81|
2025-11-30 06:34:16|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|289.72|282.25|
2025-11-30 06:34:20|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|12.63|19.49|
2025-11-30 06:34:24|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|67.58|53.35|
2025-11-30 06:34:25|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|96.5|
2025-11-30 06:34:28|usa_0214|AZO|price|1.7417664670659|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53|3954.33|
2025-11-30 06:34:32|usa_0215|RAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:34:33|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|95.06|98.32|
2025-11-30 06:34:38|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|37.16|
2025-11-30 06:34:42|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|42.63|53.79|
2025-11-30 06:34:45|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|75.74|82.34|
2025-11-30 06:34:50|usa_0220|CERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:34:51|usa_0221|STI|price|0.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96|11.3|
2025-11-30 06:34:52|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|136.54|158.92|
2025-11-30 06:34:56|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.5|193.17|
2025-11-30 06:34:59|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|96.5|102.64|
2025-11-30 06:35:04|usa_0225|PLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||16|16.25|17.5|17.5|17.62|18.25|21.37|20.87|21.5|23.31|25.125|24.125|25|22.63|20.75|20.5|20.25|18.88|19.25|19.25|21.31|23.75|22.25|20.08|22.72|21.1|21.51|23.35|26|24.91|25.15|25.32|27.3|30.25|32.09|35.87|32.92|35.24|43.33|37.1|40.24|44.31|46.72|53.5|52.12|57.06|60.77|64.93|56.9|66.35|63.38|58.86|54.35|41.27|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|105.12|114.52|
2025-11-30 06:35:07|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|67.47|74.34|
2025-11-30 06:35:11|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|63.99|120.06|
2025-11-30 06:35:16|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|84.18|83.46|
2025-11-30 06:35:20|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|23.85|23.13|
2025-11-30 06:35:24|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|51.6|55.28|
2025-11-30 06:35:27|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89|25.78|
2025-11-30 06:35:31|usa_0232|CTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:35:32|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|39.68|
2025-11-30 06:35:35|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.94|81.53|
2025-11-30 06:35:39|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|224.63|234.13|
2025-11-30 06:35:43|usa_0237|VNO|price|0||||||||||||||||||||||||||||38.0616|39.0205|37.6957|38.7936|39.1596|42.0874|9.4239|10.1998|9.8814|11.5722|11.2538|12.3517|15.1881|12.7177|13.1313|15.0051|12.2602|12.8092|13.3582|12.5347|13.1313|13.1313|12.7653|13.7242|13.7242|13.9071|14.9612|14.8221|19.2138|24.429|26.3979|31.0861|34.358|31.8839|29.0952|24.2497|24.5205|25.2524|25.8453|23.7885|23.7885|24.5205|25.4354|27.1775|28.0412|26.2259|28.5755|29.0586|30.4493|32.3158|33.8163|28.8756|27.2287|26.204|31.9132|35.1631|40.0745|44.2686|41.8019|45.8789|55.7237|50.7025|58.8492|63.4019|61.0963|70.2677|71.4022|79.7831|88.9325|87.3515|80.3979|80.0393|64.3754|63.1018|64.412|66.5713|44.1735|24.3302|32.9599|47.1452|51.1929|55.409|53.3961|62.6041|60.9938|64.046|68.2035|54.6185|56.258|61.6306|61.4696|59.3249|58.6149|61.2207|60.6425|61.5281|64.9903|72.1415|78.1215|73.1662|86.1584|90.513|76.7179|73.0731|80.7829|76.3138|80.9122|81.7931|84.3468|81.0657|75.8855|76.88|78.18|67.3|73.92|73|62.03|67.44|64.1|63.67|66.5|36.21|38.21|33.71|37.34|45.39|46.67|42.01|41.86|45.32|28.59|23.16|20.81|15.37|18.14|22.68|28.25|28.77|26.29|39.4|42.04|36.99|38.24|40.53|
2025-11-30 06:35:48|usa_0238|FISV|price|0||||||||||||||||||||||||||||||||||||||||||||1.4259|1.5096|1.5185|1.5926|1.5926|1.963|2.0837|2.1393|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3059|3.2504|3.6393|4.6948|4.7189|5.1178|5.7156|5.9589|5.2183|5.4167|6.385|6.1983|7.2083|9.98|7.9067|7.4533|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|101.4|88.97|93.57|101.07|113.03|126.15|112.96|132.84|159.82|149.04|179.65|205.42|220.83|172.41|128.93|
2025-11-30 06:35:52|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|425.85|
2025-11-30 06:35:54|usa_0240|NBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:35:55|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|67.31|
2025-11-30 06:35:59|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|30.75|35.07|38.71|37.4|28.9|24.59|24.15|28.12|32.6|32.6|33.44|38.58|38.75|35.5|34.82|38.14|39.98|40.06|40.01|35.47|36.57|40.32|43.8|53.1|45.07|42.38|37.95|38.28|19.76|16.33|18.2|19.41|25.4|23.59|23.43|27.27|27.52|27.13|32.36|31.28|25.05|25.87|33.15|33.42|32.26|35.17|39.02|43.77|46.7|52.3|52.33|54.2|56.53|63.59|67.07|63.94|65.85|59.16|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|80.17|65.94|
2025-11-30 06:36:02|usa_0244|HCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:03|usa_0245|FCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.565|14.065|15.815|15.94|15.625|14.94|15.19|15.565|14.405|7.875|9.97|7.595|5.97|5.22|5.44|8.97|7.78|10.565|6.03|4.625|4.405|4.28|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.575|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|43.35|39.22|
2025-11-30 06:36:08|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|80.8|88.12|
2025-11-30 06:36:11|usa_0247|MRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:12|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29|161.94|136.38|
2025-11-30 06:36:16|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|54.16|
2025-11-30 06:36:20|usa_0251|SWKS|price|0.0093385214007782||||||||||||||||||||||||||||0.96|1|0.96|0.8333|1.2933|1|1.0433|0.8333|0.7933|1.21|0.9167|1.0433|0.96|1|1.0833|1.75|1.0433|1.02|1.9167|2.21|3.75|4.3767|5.3333|5.1667|2.8967|3.75|2.5433|2.3333|2.0433|2.1867|4.1667|5.2933|5.0833|5.8733|4.46|5.54|9.185|17.625|25.5|27.625|47.5|52|34.06|39.88|15.75|24.57|38.12|23.28|15.25|12.25|2.9|7.1|6.23|5.35|8.5|8.58|11.67|8.55|8.38|8.89|6.35|5.22|7.33|5.36|6.78|7.14|4.39|6.63|5.75|6.89|7.92|9.22|7.28|8.69|9.46|7.13|8.06|8.84|12.08|10.43|15.6|16.83|17.53|22.92|32.4|31.46|25.31|19.81|27.65|27.14|28.93|23.39|22.025|22.07|24.035|25.8|37.52|41.05|50.76|58.24|98.29|92.25|95.67|77.24|77.9|66.82|66.02|76.94|97.98|99.74|104.87|113.86|100.26|86.76|94.58|86.76|82.48|88.18|85.28|91.06|89.38|103.88|145.58|141.29|183.48|181.33|184.51|167.13|133.28|113.3|108.88|86.01|117.98|105.9|114.37|86.74|108.32|106.59|113.62|87.58|64.63|64.28|68.54|77.72|
2025-11-30 06:36:24|usa_0252|WFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:25|usa_0253|MCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.5313|3.7188|3.7188|4.0938|4.5938|4.2813|4.4063|4.2188|4.4688|4.75|4.9375|5.3125|5.8125|6.4063|6.75|5.0625|5.9375|6.6875|6.6563|5.625|5.5313|10.75|10.75|12.9375|12.845|13.78|16.75|18.5|19.93|20.55|24.875|24.25|20.645|23.115|26.355|27.485|30.275|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|501.59|476.48|
2025-11-30 06:36:29|usa_0254|LNG|price|0||||||||||||||||||||||||||||||||||||||||||||24|24|12|6|10|11|10.5|14|15|10.5|2.12|6|7.94|9.38|7.82|6.26|4.12|5.5|4.68|1.76|2|2|2.76|2.76|1.44|1.44|1.44|1.4|1.205|1.25|1|0.575|0.5|0.615|0.65|0.475|0.64|0.74|2.255|3|5.85|8.67|9.785|9.88|31.85|32.255|31.1|41.36|37.22|40.57|39|29.71|28.87|31.15|38.79|39.17|32.64|19.8|4.37|2.25|2.85|4.26|2.94|2.93|2.42|3.09|2.82|2.52|5.52|9.31|9.16|5.15|8.69|14.98|14.74|15.53|18.78|28|27.76|34.14|43.12|55.35|71.7|80.03|70.4|77.4|69.26|48.3|37.25|33.83|37.55|43.6|41.43|47.27|48.71|45.04|53.84|53.45|65.19|69.49|59.19|68.36|68.45|63.06|61.07|33.5|48.32|46.27|60.03|72.01|86.74|97.67|101.42|138.65|133.03|165.91|149.96|157.6|152.36|165.96|170.71|161.28|174.83|179.84|214.87|231.4|243.52|234.98|
2025-11-30 06:36:32|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|98.75|123.75|
2025-11-30 06:36:36|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|447.23|
2025-11-30 06:36:39|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|83.69|82.62|
2025-11-30 06:36:41|usa_0258|HES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:42|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|159.7|201.7|
2025-11-30 06:36:46|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|126.87|133.39|
2025-11-30 06:36:49|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|698.47|758.15|
2025-11-30 06:36:53|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|100.35|100.52|
2025-11-30 06:36:56|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:57|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|13.13|13.75|13.63|14.38|14|14.13|14.38|20.25|23.3125|23.4375|22.5|21.4|19.65|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|15.77|22.94|
2025-11-30 06:37:00|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|68.1|80.65|
2025-11-30 06:37:05|usa_0267|DLTR|price|0.85747126436782||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55|99.12|
2025-11-30 06:37:09|usa_0268|ROP|price|0.16066945606695||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|550.4|446.15|
2025-11-30 06:37:14|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|25.69|24.79|
2025-11-30 06:37:18|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|126.79|134.6|
2025-11-30 06:37:22|usa_0271|K|price|0||||||||||||||||||||||||||||15.1587|14.34|15.3933|14.7506|17.7978|21.903|23.0759|25.4217|30.6693|27.038|31.1385|33.4843|31.4341|28.3845|25.7478|23.2237|26.6251|23.8711|25.5132|26.9207|27.2726|27.3899|33.489|33.9582|36.243|35.5393|34.3663|32.3161|30.7913|31.5514|40.1746|39.5318|46.5693|40.4702|35.422|30.9086|32.0252|31.7249|30.9649|35.1311|28.91|24.162|27.9153|22.6982|24.6312|25.3631|27.2116|28.1499|28.2437|31.4997|33.6485|31.1995|32.1566|28.7598|32.2504|31.2933|35.7316|36.8201|39.2691|40.0292|41.9058|40.6015|41.6994|43.2852|40.5546|41.3241|45.4433|46.4661|46.9728|48.2583|48.5961|52.5465|49.1966|49.3186|45.0586|52.6403|41.1458|34.371|43.698|46.194|49.9192|50.135|47.198|47.3951|47.9299|50.6511|51.9084|49.9098|47.4514|50.3226|46.2878|48.4741|52.4057|60.4566|60.2689|55.1081|57.3038|58.8427|61.6483|57.8011|61.4043|61.8829|58.8333|62.4459|67.8131|71.8292|76.6147|72.6924|69.1643|68.1322|65.1764|58.5237|63.7877|61.0008|65.5611|65.7019|53.4942|53.8414|50.2663|60.3815|64.8949|56.2904|61.9861|60.6067|58.3923|59.3963|60.3628|59.9781|60.4472|60.5129|66.9405|65.3641|66.8466|62.8306|63.2435|55.84|55.91|57.29|57.68|80.71|80.97|82.49|79.53|82.02|
2025-11-30 06:37:26|usa_0272|SYMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:37:27|usa_0274|MAR|price|0.16269515201315||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.595|16.5|16.25|13.44|16.815|20.94|17.53|16.845|15.75|16|19.875|20.25|20.59|22.94|23.875|15.665|22.475|21.97|16.75|15.465|15.905|17.955|20.55|21.6|21.275|23.58|24.4|27.245|33.43|31.375|34.235|29.81|34.3|36.535|35.18|41.77|48.96|45.21|41.55|41.11|34.36|34.3|25.91|20.87|16.36|23.56|21.54|25.06|31.52|36.76|33.91|37.05|35.58|35.3|32.5|31.5|37.85|39.09|36.42|36.48|42.23|43.06|41.57|45.08|56.02|57.93|64.71|75.75|80.32|80.05|72.61|76.78|71.18|70.09|71.7|68.7|94.18|94.42|104.19|119.48|135.98|136.68|127.84|116.89|125.09|136.42|139.06|126.55|74.81|90.94|83.825|92.88|148.11|148.52|145.98|160.02|175.75|177.52|158.82|160.11|166.04|169.34|201.81|188.56|252.31|236.13|227.3|260.02|238.2|238.58|263.83|260.58|
2025-11-30 06:37:31|usa_0275|ENDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:37:32|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|193.99|197.62|
2025-11-30 06:37:36|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|41.13|44.55|
2025-11-30 06:37:40|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35|38.66|
2025-11-30 06:37:43|usa_0281|KSS|price|1||||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.25|5.2813|5.4375|5.5938|6.485|5.6725|7.0475|8.595|7.845|9|9.72|12.22|15.75|16.7825|17.345|20.655|24.5|23.905|33.875|33.22|38.03|37.44|35.065|48.13|56.75|54.19|71|61.06|57.28|55.61|66.29|73.7|66|58.45|52.37|56.8|59.35|56.07|44.3|41.79|45.76|50.76|47.01|47.6|56.35|48.13|44.39|55.84|56.63|70.6|70.91|74.04|60.8|54.97|45.53|48.85|41.91|35.13|36.71|45.35|48.55|57.22|50.37|54.99|47.69|51.22|50.78|52.71|54.71|53.01|45.99|50.13|49.72|53.28|46.29|47.06|52.98|56.8|50.63|54.79|53.54|54.22|59.72|71.65|61.32|46.12|49.75|44.3|41.59|43.75|39.83|39.03|41.35|41.76|64.77|62.12|73.87|75.73|68.69|71.1|53.86|51.26|42.75|18.46|19.04|21.29|44.06|58.66|50.8|48.53|59.71|57.88|29.14|29.95|32.37|22.03|28.45|22.55|25.76|23.94|21.66|18.48|13.21|6.7|10.84|16.27|
2025-11-30 06:37:47|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91|139.455|111.69|
2025-11-30 06:37:51|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89|19.13|17.85|
2025-11-30 06:37:56|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|266.86|246.95|
2025-11-30 06:38:00|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|63.62|71.14|
2025-11-30 06:38:05|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.8|32.89|
2025-11-30 06:38:07|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|332.17|349.53|
2025-11-30 06:38:12|usa_0290|MOS|price|0.67527993109388||||||||||||||||||||30.125|29.5|37.375|42|45.75|41.75|34.625|32.25|34.75|31.125|35.5|34.5|43.375|41.375|51.25|47.5|54|49.875|45.125|43.25|32.125|35.25|29.875|36.375|39.5|37|39|42.5|49.5|49.125|60.25|70|36.5|36.875|39.5|37.5|36.125|36.75|31.5625|33.6875|38.0625|36|25.5625|26|20.4375|25|18.25|12.75|14.6875|15.4375|13.8125|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|36.01|27.45|
2025-11-30 06:38:16|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.27|3.76|
2025-11-30 06:38:20|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|77.93|82.91|
2025-11-30 06:38:24|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:38:25|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|234.84|193.35|
2025-11-30 06:38:28|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|101.42|78.6|
2025-11-30 06:38:32|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|129.54|135.43|
2025-11-30 06:38:36|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|34.6|40.33|
2025-11-30 06:38:40|usa_0298|HST|price|0.21153846153846||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|15.72|16.02|
2025-11-30 06:38:45|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|275.105|
2025-11-30 06:38:48|usa_0301|FE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|29|30.81|30.75|31.06|32.56|28|31|25.31|22.69|20.63|23.38|26.94|31.56|27.92|32.16|35.95|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.41|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|40.26|45.82|
2025-11-30 06:38:51|usa_0302|HSY|price|0||||||||||||||||||||||||||||7.9675|7.9375|9.4075|9.0325|9.375|10.22|10.1875|9.72|11.095|10.0325|10.5|11.3125|11.75|13.4075|11.7825|12.47|12.25|11.595|10.845|11.25|12.095|12.7825|13.8125|16.095|16.25|18.625|18.345|25.125|21.875|25|27.69|28.25|30.97|35.815|34.5|34.22|31.095|28.03|29.69|24.345|23.72|24.375|24.25|27.065|32.19|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.27|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|165.95|187.05|
2025-11-30 06:38:55|usa_0303|SWK|price|0||||||||||||||||||||||||||||12.925|13.35|12.94|11.555|11.105|13.705|14.84|15.345|16.165|18.065|15.945|16.335|17.34|18.655|16.615|17.27|18.74|19.69|20.125|20.315|17.875|19.69|18.94|21.69|25.75|27.5|29.75|28.13|27|37.88|40|43|47.19|55.75|41.56|29.75|27.75|25.63|32.19|25.19|30.13|26.38|23.75|23.06|31.19|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.58|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|67.75|74.33|
2025-11-30 06:39:00|usa_0305|TRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|25.78|26.33|26.34|30.51|30.85|34.65|30.6|31.98|34.64|34.4|33.38|33.81|38.08|34.22|37.82|38.68|38.45|41.36|42.3|40.94|42.62|40.4|35.44|34.2|28.38|28.91|25.23|28.78|33.42|31.69|36.21|37.79|37.5|36.71|39.02|37.07|28.35|25.49|29.6|28.23|29.16|29.08|32.32|33.34|35.4|36.6|34.01|35.67|36.15|39.77|40.12|39.07|39|37.37|40.19|41.46|40.98|44.35|43.66|45.95|45.99|43.57|38.53|40.42|45.72|47.31|59.2|65.99|66.3|71.95|62.21|68.01|79.88|79.53|87.63|98.47|111.49|115.38|108|99.93|103.19|111.68|127.97|130.38|123.45|141.22|155.95|166.9|169.76|162.2|171.01|193.85|163.09|
2025-11-30 06:39:03|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|77.77|
2025-11-30 06:39:06|usa_0308|CXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:07|usa_0310|DVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|132.87|
2025-11-30 06:39:12|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|4.83|
2025-11-30 06:39:14|usa_0313|MNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:15|usa_0314|DTE|price|0||||||||||||||||||||||||||||11.1631|11.529|12.1842|12.6862|13.5966|14.1922|14.1751|16.0981|17.7912|15.8088|16.2597|17.1021|17.5615|19.1101|19.1866|19.2547|17.085|15.3663|14.6261|15.3833|16.064|17.1531|18.8123|20.9054|22.7092|22.4709|21.016|19.3994|22.7942|19.2717|20.1821|22.5985|26.1551|30.052|31.2602|35.4038|36.6375|32.7066|34.6721|30.9539|26.9123|24.8363|26.0019|32.545|33.1321|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.4934|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4878|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|132.46|141.43|
2025-11-30 06:39:19|usa_0315|BF.B|price|1||||||||||||||||||||||||||||||||||||||||||||0.5316|0.5109|0.3157|0.3499|0.347|0.3755|0.384|0.4338|0.4153|0.4494|0.4181|0.4921|0.5006|0.5746|0.5547|0.5596|0.5888|0.6443|0.6898|0.773|0.8228|0.8384|6.6133|7.2|5.9669|5.8197|5.3333|6.4939|7.0613|6.4853|7.2885|6.3403|6.9867|8.3861|7.2299|7.7109|6.6283|8.1643|8.3093|9.0005|9.9648|9.9968|9.9221|9.5787|10.2891|11.84|12.4693|13.5125|15.1296|15.8933|15.6693|15.4005|13.9925|13.6384|14.1739|15.7824|13.2651|14.5109|15.3515|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84|28.85|27.23|
2025-11-30 06:39:23|usa_0316|CLX|price|0||||||||||||||||||||||||||||9.6875|9.9375|10.5325|8.47|9.4375|9.875|9.8125|10.1575|10.595|11.625|11.345|10.845|11.625|12.8125|13.0325|13.345|13.5625|12.5325|12.22|13.0325|14.72|15|16.3125|17.845|17.9075|21.5325|22.1575|23.97|25.095|28.095|33.0625|37.125|39.69|42.97|47.815|41.25|58.405|58.595|53.405|38.25|50.38|33|44.81|39.56|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|120.07|123.3|
2025-11-30 06:39:28|usa_0317|RHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:29|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11|301.34|
2025-11-30 06:39:33|usa_0319|GPC|price|0||||||||||||||||||||||||||||12.1511|12.1422|12.8933|11.6267|12.56|13.0044|14.4133|15.0089|16.6711|16.4578|16.6733|15.76|18|18.94|18.6067|20.2933|20.5067|23.3333|24.0867|23.42|24|26.5867|25.2533|26.7533|27.3333|30|30.5|29.1667|29.6667|31.0867|33.88|30.81|33.94|38.13|34.56|30.06|33.44|28.81|35|26.56|24.81|23.88|20|19.06|26.19|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.68|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|121.31|138.6|
2025-11-30 06:39:37|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6|114.81|146.36|
2025-11-30 06:39:40|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||3.6009|3.2853|2.4882|2.7906|2.7631|2.6663|3.1336|3.5184|3.5184|3.6559|4.3431|3.9033|4.2331|4.6872|5.8549|6.254|5.7174|7.0512|5.2842|4.0825|6.1364|5.2568|6.0473|4.7279|4.453|4.3299|3.8626|3.6427|4.398|4.4057|5.4558|4.431|5.7449|6.9181|6.3508|5.458|5.5437|5.2601|7.0808|7.4602|9.3535|9.3271|9.6251|9.5196|11.9121|10.7048|11.8021|12.4157|13.3326|13.2029|14.3156|12.5718|12.9786|16.585|18.9204|20.1276|21.2909|18.9247|19.5185|14.4124|9.5745|8.928|15.0193|13.3085|14.6103|16.7917|16.4223|23.1425|31.8242|35.048|35.5317|26.6213|28.0331|37.093|28.8467|30.3948|31.4987|34.0144|37.8891|44.5917|49.1788|54.0695|57.3416|46.2761|48.3344|53.1986|49.9969|36.5829|38.0254|33.7769|25.966|30.9446|34.6917|36.7588|37.2602|45.0623|44.9391|44.1827|37.9639|37.6296|30.5576|33.7857|36.9259|32.264|38.1574|21.436|31.0501|34.076|33.988|40.7786|42.6961|38.0078|39.6439|34.2167|29.3525|27.6197|35.4042|43.1975|43.0216|40.37|35.85|34.74|32.24|36.29|31.79|28.65|33.48|43.96|
2025-11-30 06:39:43|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.63|18|15.13|15.88|18.13|17.63|19.25|20.75|21.5|24.88|29.38|29.88|32.13|34.81|35|34.31|31|31|29.75|26.13|35.38|34.94|34|36|42.03|55.38|54.75|48.05|49.55|49.1|49.41|52.17|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.35|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|283.4|267.66|
2025-11-30 06:39:47|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|14.61|20.46|18.46|18.42|16.55|15.4|10.5|8.14|6.23|5.09|4.54|4.5|4.45|5.38|4.95|6.8|8.35|5.91|4.53|6.59|
2025-11-30 06:39:49|usa_0324|NI|price|0||||||||||||||||||||||||||||4.5538|4.5865|4.5906|4.3324|5.0661|5.4186|5.6686|6.8655|7.304|6.5335|7.3163|7.7344|7.9025|9.1321|9.956|10.4806|10.2347|12.3988|12.0914|11.2225|12.1939|12.7595|13.9359|14.2966|15.6779|15.268|16.4976|14.6532|16.2435|16.0878|16.9608|17.2682|20.2644|11.4766|11.4766|13.4768|12.4767|11.0667|10.579|9.0706|7.3286|6.9188|7.636|9.9929|12.6038|12.7554|11.202|9.5543|9.4518|9.4067|8.9477|7.0622|8.1976|7.4598|7.7877|8.1894|8.9927|8.7099|8.4517|8.6116|9.337|9.3411|10.1363|9.9396|8.5501|8.2878|8.9518|8.9108|9.8781|10.0174|8.4886|7.8451|7.7426|7.0663|7.345|6.0498|4.4964|4.0168|4.7792|5.6932|6.3039|6.4761|5.9432|7.1319|7.2221|7.8615|8.3001|8.7632|9.7592|9.9806|10.1445|10.4437|10.2019|12.0259|11.7389|12.6612|13.4768|14.563|16.1246|16.7968|17.3871|18.1003|18.6864|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|40.34|43.3|
2025-11-30 06:39:54|usa_0325|ETR|price|0||||||||||||||||||||||||||||6.06|5.88|5.705|5.6|6.605|7.33|7.04|7.97|9.195|8.605|8.995|10.27|10.765|11.67|12.095|13.065|12.285|15.875|12.375|11.625|10.94|10.44|12.065|13.065|14.625|14|14.19|13.5|13.815|12.25|13.75|13.03|14.97|14.875|14.375|15.375|15.565|13.75|15.625|14.47|12.875|10.095|13.595|18.625|21.155|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|28.005|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|83.12|93.19|
2025-11-30 06:39:58|usa_0326|GWW|price|0||||||||||||||||||||||||||||13.485|16.075|16.1975|12.4775|14.67|17.705|20.89|20.68|24.34|26.215|20.825|23.105|27.265|27.17|28.335|24.585|26.45|31.75|31.94|29.625|28.875|31.625|29.375|30.19|33.125|33.565|38.75|35.125|40.125|37|39.125|44.5|48.595|51.405|49.81|42.13|41.63|43.06|53.81|48.06|47.81|54.25|30.81|26.31|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.5|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|1040.24|952.96|
2025-11-30 06:40:02|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|313.14|323.58|
2025-11-30 06:40:07|usa_0328|ALTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:08|usa_0329|HOG|price|0||||||||||||||||||||||||||||1.1334|1.2431|1.7231|1.1712|1.1638|1.7456|2.1463|3.4987|2.705|3.7631|3.1587|3.4312|4.5488|4.625|5.0775|5.6913|5.3513|5.695|5.72|6.9075|7|6|6.0625|6.095|7.1875|9.72|10.2825|10.75|11.75|8.5|12|14.625|13.625|16.5|19.375|14.815|23.69|28.69|27.19|25.03|32.03|39.69|38.5|47.88|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|23.6|27.9|
2025-11-30 06:40:11|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|100.36|89.7|
2025-11-30 06:40:14|usa_0331|BBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|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|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|9.79|
2025-11-30 06:40:18|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.08|284.16|140.16|40|34.24|14.4|92.8|38.72|11.2|10.88|5.7|2.95|7.85|18.64|28.21|36.23|33.94|30.77|42.74|42.34|43.34|41.65|40.76|64.22|54.86|60.1|75.62|85.63|91.47|88.69|101.07|66.49|89.22|69.46|53.19|56.15|72.74|92|106.15|97.34|81.22|102.35|81.26|91.1|101.02|88.83|101.4|157.45|175.65|206.05|206.2|216.31|184.72|183.65|177.45|184.84|210.09|212.48|226.73|232.85|254|273.4|302.4|330.71|387.73|360.25|357.41|400.37|429.16|446.3|453.22|418.14|429.89|432.89|352.56|453.16|504.29|576.8|583.7|624.57|702.3|760.13|714.18|679.59|802.6|790.13|845.84|741.62|657.02|568.84|655.03|721.04|783.94|726.26|805.39|825.33|756.6|887.63|942.89|815.35|795.47|783.24|
2025-11-30 06:40:21|usa_0333|L|price|0||||||||||||||||||||||||||||7.9608|7.9792|8.165|6.4958|7.35|7.7992|7.5358|8.4408|8.2817|8.1492|8.4917|9.5492|9.1883|8.4325|7.2725|7.0708|7.2058|7.4792|7.1667|7.365|7.24|8.2292|10.0833|12.1875|13.0633|12.5833|13.1467|12.8967|15.7083|14.8133|16.6883|18.8333|17.6883|17.375|14.5217|14.0633|16.375|12.4383|13.1883|11.6983|10.115|8.3333|10|13.8967|17.26|19.8033|21.4767|15.4267|18.46|19.5267|17.9|14.2967|14.82|13.28|15.7633|13.4567|16.4833|19.6867|19.9867|19.5|23.4333|24.5133|25.8333|30.8033|31.6167|33.7333|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|91.66|100.39|
2025-11-30 06:40:25|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|84.81|
2025-11-30 06:40:28|usa_0335|RF|price|0|||||||||||||||||||||||||||||5.21|5.8333|4.96|5.9167|7.8333|8.0833|9.4567|9.9567|9.5833|10.54|10.4167|12.0833|12.7933|11.25|11.5833|10.7933|10.4167|11.6267|11.6467|10.3333|12.1667|12.3767|13.5433|14.3333|14.6267|15.5833|16.0833|17.23|18.5|21.08|24.5|28.1267|27.96|27.3733|24.1667|26.8733|23.0867|25.6267|20|16.7467|15.2067|13.2467|15.1267|18.2067|18.96|21.3333|19.24|19.96|22.9|35.15|32.67|33.36|32.4|33.78|34.25|37.2|36.52|36.55|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|23.52|26.37|
2025-11-30 06:40:32|usa_0338|COG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:33|usa_0339|AME|price|0||||||||||||||||||||||||||||1.8696|1.9081|1.9437|1.277|1.4074|1.7778|1.8519|1.9081|2.0193|2.4815|2.3141|2.2222|2.4074|2.5926|2|2.0193|1.8889|1.8341|2.1852|2.6296|2.5007|2.6859|2.6667|2.5378|2.7778|2.6119|3.1852|2.797|3.2963|3.1304|3.4815|3.4815|4|4.4356|4.3422|2.5556|3.3052|2.7037|3.4074|2.9348|2.8237|2.8519|2.5926|3.1393|3.843|4.0889|4.5259|3.8933|4.7244|5.5126|5.5185|4.3141|5.7022|4.8904|5.4296|6.3496|7.1496|7.597|9.1556|8.9837|10.5689|11.9259|12.4|12.7319|12.6044|13.3215|14.0385|12.9037|14.1511|15.3511|17.6356|19.2089|20.8178|19.5156|20.9867|18.12|13.4267|13.8978|15.3689|15.5156|16.9956|18.4267|17.8444|21.2311|26.1667|29.2467|29.9333|21.98|28.0667|32.34|33.2733|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|180.96|188|
2025-11-30 06:40:37|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|58.32|54.43|
2025-11-30 06:40:41|usa_0342|FLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:42|usa_0343|NLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:43|usa_0344|TXT|price|0||||||||||||||||||||||||||||4.1425|4.4075|4.675|4.0825|5.5075|6.34|6.5675|7.2075|8.2225|7.605|7.8775|7.645|9.565|10.1725|12.1525|12.6525|12.7525|13.5|13.095|12.72|12.595|14.1575|14.5325|17.0625|16.875|20|19.97|21.25|23.5625|26.25|33.19|32.5|31.25|38.5|35.845|30.315|37.97|38.69|41.155|38.69|38.345|30.44|27.155|23.095|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.675|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|80.29|84.49|
2025-11-30 06:40:47|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|75.76|
2025-11-30 06:40:50|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.38|20.38|19.63|21.25|20|19.63|21|22.38|26.13|28|27.75|29|28.5|29.75|29.31|26.88|25.63|22.69|26.25|23.13|20.81|20.63|22.06|21.25|19.19|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|17.17|16.18|18.2|
2025-11-30 06:40:54|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0396|0.038|0.0419|0.0461|0.0772|0.1857|0.25|0.2589|0.2151|0.3471|0.3371|0.3572|0.5478|0.2901|0.0922|0.0992|0.086|0.1189|0.1591|0.1473|0.1854|0.171|0.1285|0.1206|0.191|0.1827|0.2255|0.2796|0.3747|0.487|0.369|0.5812|0.5108|0.5482|0.7627|0.8845|0.6148|0.5138|0.286|0.219|0.1988|0.287|0.3232|0.299|0.3847|0.3927|0.2298|0.3005|0.598|0.5|0.3458|0.37|0.3693|0.325|0.3385|0.2994|0.3065|0.3443|0.3609|0.3797|0.3925|0.4617|0.4375|0.4885|0.4801|0.5549|0.4988|0.7093|0.7322|0.8882|1.4275|1.779|2.7295|2.6075|4.0628|5.1703|6.145|5.6225|6.1215|5.2707|3.5938|4.525|4.218|5.0255|5.9108|7.307|10.6148|12.534|12.9898|15.0095|19.499|25.567|24.486|18.547|18.163|13.497|19.537|27.749|46.729|40.78|61.527|86.402|117.02|132.76|120.07|108.92|177.87|202.49|
2025-11-30 06:40:57|usa_0348|LH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6846|2.8457|2.1219|2.0145|1.7998|1.6108|0.8333|0.6185|0.7517|0.5777|0.5648|0.3758|0.4167|0.4961|0.3501|0.2964|0.3758|0.6185|0.5906|0.7925|0.9128|16.5565|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1753|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.1052|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2052|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4883|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2511|132.4174|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5336|144.3242|145.3293|108.5782|142.7005|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3322|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|232.74|262.51|287.06|
2025-11-30 06:41:00|usa_0349|KEY|price|0||||||||||||||||||||||||||||8.745|8.22|9.535|7.05|8.315|11.085|12.39|15.225|16.57|16.85|12.26|12.695|14.845|17.32|16.285|14.895|14.035|15|15.94|15.25|12.5|14.125|15.69|17.125|18.125|19.315|19.375|22|25.25|24.375|27.94|31.815|35.405|37.81|35.63|28.88|32|30.31|32.13|25.81|22.13|19|17.63|25.31|28|25.8|26.05|24.14|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.89|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|22.38|17.23|16.02|17.42|12.52|9.24|10.76|14.4|15.81|14.21|16.75|17.14|15.99|17.42|18.69|
2025-11-30 06:41:04|usa_0350|MSI|price|0||||||||||||||||||||||||||||31.8675|37.9167|48.7784|36.75|30.555|33.3959|38.7917|34.5625|38.0625|43.8959|44.695|51.1876|60.9584|77.2917|101.9318|117.8335|107.6251|118.1368|104.1368|123.0835|135.3335|127.4701|156.6368|178.2202|133.0001|123.6668|146.4168|120.1668|142.9168|141.1668|177.6368|167.7202|133.4435|141.7501|122.6401|100.0534|142.4735|170.9168|221.0836|205.3335|343.5837|340.667|212.1702|202.5802|141.7501|99.8201|115.9201|109.2001|105.1401|99.4001|100.9401|71.2601|60.5501|57.8201|66.0101|83.6501|98.0001|123.2001|127.7501|126.2801|120.4001|104.7901|127.8201|154.2102|158.1302|160.3702|141.0501|175.0002|143.9201|123.6901|123.9001|129.7101|112.2801|65.1001|51.3801|49.98|31.01|29.61|46.41|60.1301|54.3201|49.14|45.64|59.7101|63.4901|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|170.06|188.05|216.85|232.32|271.7|242.2|209.6|223.97|257.71|286.13|293.28|272.24|313.09|354.98|386.05|449.63|462.23|437.81|420.46|457.29|
2025-11-30 06:41:08|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|16.5|22.98|20.51|21.1|21.05|22.67|24.91|28.6|27.52|32.84|38.7|38.2|38.78|56.68|51.56|63.26|54.65|55.89|53.13|48.38|58.07|71.04|77.8|80.42|99.75|119.13|94.66|107.69|72.94|49.63|58.96|61.84|63.43|63.52|65.34|49.39|56.66|64.31|69.32|67.17|62.88|57.75|68.12|59.5|67.18|72.43|75.16|70.25|79.15|82.27|78.28|75.62|86.04|92.5|80.19|87.86|69.69|68.92|55.09|58.2|59.28|72|78.59|74.32|72.48|67.17|73.99|70.92|64.8|53.5|51.41|55.63|56.98|57.38|32.74|42.52|47.33|64.11|77.66|79.54|77.11|91.73|110.33|90.71|90.21|100.58|97.2|92.41|112.87|102.49|97.76|106.74|97.69|79.1|74.71|83.59|81.25|
2025-11-30 06:41:11|usa_0353|VRSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|30.5|27.91|30.66|27.25|34.44|32.71|34|34.49|39.83|46.89|49.04|46.815|50.23|61.55|59.29|65.07|65.75|60.5|60.2|61.33|64.85|70.48|75.25|71.72|75.97|78.63|80.16|81.39|82.37|80.06|83.91|81.98|96.32|101.76|108.64|120.8|106.01|133|145.07|155.59|149.68|137.77|166.81|184.38|201.93|175.95|175.26|201.74|221.99|214.8|165.13|171.03|172.19|187.69|225.97|239.63|233.47|233.93|268.09|264.25|276.86|294.58|306.27|242.95|
2025-11-30 06:41:14|usa_0354|HSIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|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|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|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|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|66.37|
2025-11-30 06:41:17|usa_0355|AMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|19.3333|23.25|24.7533|12|19.92|17.3333|20.1267|18.1667|26.96|31.6667|30.3133|37.96|36.5867|31.3333|41|37.8733|46.9867|47.8867|41|29.74|33.5333|27.7133|40.6333|41.8667|46.3933|54.58|50.37|53.54|67.74|62.03|68.33|72.42|80.25|106.61|86.89|100.11|105.13|108.35|128.76|127.51|117.46|90.74|90.06|82.85|41.92|41.71|58.19|65.01|67.35|79|60.77|78.01|99.22|109.37|101.45|78.05|95.95|111.81|109.45|123|130.15|153.57|163.94|182.64|216.88|200.05|205.4|200.36|212.24|214.78|218.6|170.99|159.76|162.4|140.77|144.7|145.3|163.94|165.86|189.83|205.25|189.58|148.67|136.72|97.44|107.11|92.14|83.35|84.74|59.14|74.56|68.38|101.7|149.03|154.21|151.09|164.51|140.95|116.6|111.85|158.43|142.42|149.89|130.34|151.42|167.47|156.23|177.8|184.92|168.03|196.77|238.43|
2025-11-30 06:41:21|usa_0356|SLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6802|23.4939|24.0136|24.003|23.8651|22.2741|22.9424|19.9513|21.6802|21.7438|23.0696|25.191|28.3412|29.7625|29.6988|29.1155|32.149|33.4324|32.5733|35.6386|37.813|32.6051|33.5173|32.4142|37.0069|38.3009|43.5406|50.5941|49.6395|54.9535|64.2237|59.631|68.4134|72.3167|81.0248|107.6583|116.1119|118.4771|140.8361|145.5031|131.4068|123.8548|99.1305|86.413|87.7389|68.7316|27.4714|11.4553|24.3318|46.5105|53.2882|60.7447|58.3794|67.1724|71.606|79.7626|87.898|61.6781|70.6832|82.2552|85.1084|84.9281|81.3006|91.3345|93.5407|94.2302|97.985|106.7249|116.0482|107.4674|126.2413|136.1692|116.5573|114.7224|119.8348|102.758|112.9298|114.6587|114.0754|113.0889|112.2192|107.4674|107.0537|102.7049|106.6294|103.4474|83.878|95.3757|85.2463|86.71|97.4546|45.715|52.2806|49.1834|63.1949|72.1317|82.448|73.0077|73.894|81.18|46.15|40.16|33.72|23.52|30.05|37.3|45.17|55.13|56.64|69.61|67.92|57.7|61.9|59.81|
2025-11-30 06:41:24|usa_0357|SJM|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|21.125|17.75|16.5|17.5|17.5|24.125|27.25|25.625|24.5|23.75|22|25|21.5|24.125|19.875|17.5|16|18|22.25|24.65|26.16|27.15|33.45|32.02|34.7|33.5|36.61|40|36.28|40.04|43.77|46.59|52.3|41.81|44.5|46.65|49.62|47.57|45.71|43.5|39.26|44.63|49|47.49|55.82|55.81|53.43|46.78|49.88|48.74|44.56|45.15|39.4|50.03|52.73|60.07|61.07|61.43|64.28|62.16|75.07|77.92|77.02|78.78|79.63|76.8|85.64|88.63|103.23|112.52|111.21|96.39|96.68|99.64|104|103.15|115.92|111.69|117.39|128.32|126.98|154.16|131.31|135.85|126.72|121.9|106.05|126.89|114.08|111.12|108.32|104.88|122.63|111.19|105.68|103.61|114.91|109.35|112.2|116.41|130.99|131.11|122.86|140.58|136.93|132.32|150.66|152.8|154.41|150.65|113.84|131.55|114.85|117.95|113.51|106.89|116.27|107.34|103.55|
2025-11-30 06:41:27|usa_0358|SRCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:28|usa_0359|DOV|price|0||||||||||||||||||||||||||||5.9643|6.4246|6.5284|5.1893|6.654|6.8632|6.592|6.4866|6.9888|6.9268|6.7594|7.3453|7.6801|8.0149|7.8475|9.1231|10.1693|10.0136|9.8462|9.5114|8.6309|10.8405|12.1797|12.8058|12.3471|15.3167|15.4004|15.9863|16.907|17.5765|20.6332|22.7256|24.192|25.4441|22.9332|20.6767|24.5268|22.0159|23.4354|27.3725|30.3856|32.0596|27.1583|31.4302|27.1583|23.9978|25.2098|20.1611|24.8214|27.4529|23.4354|16.994|19.525|16.2173|20.0607|23.6831|26.6159|25.9597|28.1894|26.0267|28.0823|25.3035|24.3594|27.3123|27.1114|32.5149|33.0975|31.765|32.8229|32.6823|34.2491|34.1152|30.861|27.9751|32.3877|27.1516|22.0426|17.6636|22.1565|25.953|27.8613|31.303|27.9818|34.9589|39.1371|44.0183|45.3977|31.2025|38.8692|42.1435|35.8963|39.8334|43.9982|48.7992|51.9998|60.1486|64.6415|65.9869|73.413|64.8407|57.8909|55.7922|56.6478|46.1545|49.4882|51.9258|55.9537|59.4407|60.482|64.8569|64.7519|73.7681|81.517|79.2812|73.2|88.53|70.95|93.8|100.2|99.56|115.26|83.94|96.56|108.34|126.25|137.13|150.6|155.5|181.6|156.9|121.32|116.58|135.41|151.94|147.65|139.51|153.81|177.19|180.45|191.74|187.6|175.68|183.23|166.83|
2025-11-30 06:41:33|usa_0360|FAST|price|0||||||||||||||||||||||||||||||||||||||||||||0.5353|0.5078|0.5275|0.6456|0.6378|0.7697|0.8534|1.1406|1.3203|1.2031|1.3594|1.5469|1.4297|1.0938|1.5313|1.6641|1.1953|1.3556|1.4512|0.7813|1.375|1.0956|1.6387|1.4728|1.4044|1.4963|1.5822|1.8009|1.715|1.7031|1.9369|1.7806|2.0759|2.3537|2.4069|1.9737|2.3369|1.7619|2.1212|2.3606|3.1094|3.3556|3.5519|3.6|3.8475|3.4562|3.8281|3.8181|4.8913|5.9175|5.0362|4.8238|4.485|4.3812|5.2325|5.6762|5.0525|5.7412|5.395|6.1738|4.3563|4.0187|4.1463|4.8375|5.205|5.9988|6.2737|6.6487|7.4887|8.1037|8.9975|8.32|10.9025|13.525|10.0775|10.7475|11.6625|12.8325|11.4475|12.5675|11.8775|12.325|12.3725|11.225|11.89|10.3588|10.545|9.1525|10.205|12.25|11.0975|10.445|11.745|12.875|10.8825|11.395|13.6725|13.6475|12.0325|14.505|13.0725|16.0775|16.295|16.335|18.475|15.625|21.42|22.545|24.415|25.14|26|25.805|32.03|29.7|24.96|23.02|23.66|26.97|29.495|27.32|32.385|38.57|31.42|35.71|35.955|38.775|42|49.04|
2025-11-30 06:41:37|usa_0361|LRCX|price|0|||||||||||||||||||||||||||||0.164|0.136|0.0807|0.1082|0.1584|0.1918|0.2167|0.2778|0.286|0.264|0.3693|0.464|0.6693|0.8807|1.1333|1.0833|1.0333|0.9333|1.3417|1.2417|1.4917|2.1333|1.9917|1.525|1.1667|0.8667|0.8877|0.9377|1.125|1.2377|1.55|0.975|0.9377|0.6377|0.3333|0.5937|0.9667|1.5563|2.0333|3.7187|4.506|3.75|2.094|1.45|2.375|2.965|1.695|2.322|2.932|1.798|0.89|1.08|1.139|1.826|2.223|3.23|2.512|2.68|2.188|2.891|2.886|2.895|3.047|3.568|4.3|4.672|4.533|5.062|4.734|5.14|5.326|4.323|3.822|3.615|3.149|2.128|2.277|2.6|3.416|3.921|3.732|3.806|4.185|5.178|5.666|4.428|3.798|3.702|4.462|3.774|3.178|3.613|4.146|4.434|5.12|5.445|5.5|6.758|7.47|7.934|7.0235|8.135|6.533|7.942|8.26|8.406|9.471|10.573|12.836|14.143|18.504|18.407|20.316|17.285|15.17|13.617|17.901|18.784|23.111|29.24|24|32.346|33.175|47.227|59.524|65.07|56.915|71.915|53.761|42.615|36.6|42.03|53.012|64.286|62.677|78.326|97.157|106.485|81.608|72.23|72.7|97.34|133.9|
2025-11-30 06:41:41|usa_0362|TSCO|price|0||||||||||||||||||||||||||||||||||||||||||||0.2687|0.2875|0.3156|0.3493|0.2625|0.2656|0.2406|0.25|0.2469|0.3312|0.2844|0.2672|0.2579|0.2406|0.225|0.2469|0.1844|0.2579|0.311|0.2469|0.3|0.3195|0.3414|0.2375|0.2|0.2562|0.207|0.1375|0.1062|0.175|0.1999|0.2374|0.426|0.575|0.8874|0.7945|0.94|0.8255|1.184|1.6405|1.9495|1.936|2.091|1.572|1.8605|2.1825|2.455|2.2825|2.647|3.317|2.7635|2.413|2.2355|2.575|2.6025|2.3045|1.797|1.976|1.452|2.1025|1.807|1.803|2.066|2.421|2.6485|2.9025|3.0485|3.966|4.849|5.986|6.688|6.253|7.015|9.056|8.306|9.889|8.836|10.413|11.7548|13.434|15.516|14.126|12.08|12.302|15.764|17.012|17.988|16.864|17.1|18.092|18.236|13.47|15.162|13.794|10.842|12.658|14.95|12.604|15.298|18.176|16.688|19.552|21.76|18.088|18.688|16.91|26.358|28.668|28.116|35.416|37.212|40.522|47.72|46.674|38.77|37.176|44.994|47.008|44.22|40.61|43.006|52.344|54|58.186|53.06|55.1|52.77|56.87|
2025-11-30 06:41:44|usa_0363|NOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|927.67|
2025-11-30 06:41:46|usa_0364|TDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|24.44|24.42|25.89|36.38|41.32|45.71|45.55|37.32|36.04|34.23|29.84|32.84|36.38|48.12|47.97|53.77|52.2|61.81|72.28|82.31|86.94|86.6|96.92|116.29|127.32|144.95|131.83|150.96|156.84|135.67|154.57|184.19|170.58|182.62|196.33|217.87|231.09|218.84|226.03|223.49|262.74|290.57|249.75|217.56|266|254.47|271.42|300.79|340.94|372.65|322.73|453.99|497.46|518.19|591.29|363.01|458.21|489.08|596.23|584.63|679|638.29|609.29|684.29|523.66|531.83|610.16|719.79|821.56|851.82|981.64|1233.8|1329.67|1402.88|1276.15|1377.2|1442.44|1300|
2025-11-30 06:41:50|usa_0365|COH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:50|usa_0366|KSU|price|0||||||||||||||||||||||||||||2.1611|2.134|2.5421|2.0693|2.0196|2.4943|2.9577|2.9866|3.5154|2.1328|2.0674|2.417|2.9156|1.9687|2.4735|2.5232|3.0897|3.1991|2.5622|2.2246|1.9416|2.5547|2.3421|2.8609|2.8766|2.9237|2.6961|2.688|2.8294|3.1438|4.0555|2.1692|1.9963|2.7665|3.1205|2.2007|3.0929|3.5839|4.0121|2.9237|4.6924|5.4036|5.5765|8.69|10.13|14.2|15.8|12|14.13|15.95|16.9|12.4|12|11.23|12.03|11.07|14.32|13.9|15.5|15.17|17.73|19.26|20.18|23.31|24.43|24.7|27.7|27.31|28.98|35.58|37.54|32.17|34.33|40.11|43.99|44.36|19.05|12.71|16.11|26.49|33.29|36.17|36.35|37.41|47.86|54.45|59.33|49.96|68.01|71.69|69.56|75.78|83.48|110.9|105.96|109.36|123.83|102.06|107.51|121.2|122.03|102.08|91.2|90.88|74.67|85.45|90.09|93.32|84.85|85.76|104.65|108.68|105.22|109.85|105.96|113.28|95.45|115.98|121.82|133.01|153.16|127.18|149.29|180.83|204.13|263.92|283.37|270.64|293.59||||||||||||||||
2025-11-30 06:41:54|usa_0367|TRW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:55|usa_0368|CHD|price|0||||||||||||||||||||||||||||||||||||||||||||2.2917|1.8542|1.8958|1.9167|1.5|1.5208|1.7292|1.8125|1.5417|1.74|1.74|1.6983|1.9067|2.3958|2.2292|2.4167|2.3383|2.5208|2.6983|2.4483|2.995|3.3958|3.625|4.1667|4.4483|2.865|3|3.0633|3.7083|3.6217|4.2417|4.3083|4.4383|4.9083|5.2217|5.525|5.0717|5.06|5.455|5.8317|6.6|7.2183|7.63|7.015|8.405|8.8675|9.05|9.235|8.2575|9.23|9.105|9.7775|10.6625|12.5875|12.115|11.76|13.5175|13.56|14.0875|15.5225|14.03|13.0575|13.5775|14.185|15.1125|16.7375|15.6775|16.235|17.255|19.835|20.27|22.1|22.88|24.595|27.735|26.995|26.785|32.315|30.855|30.025|33.14|34.535|34.975|35.08|39.405|42.71|40.565|41.95|42.44|46.09|51.445|47.92|44.19|49.87|51.88|48.45|50.17|50.36|53.16|59.37|65.76|71.23|73.06|75.24|70.34|64.18|77.3|93.71|87.23|87.35|85.22|82.57|102.5|99.38|92.66|71.44|80.61|88.41|100.23|91.63|94.56|104.31|103.68|104.72|104.71|110.09|96.11|87.63|
2025-11-30 06:41:59|usa_0369|XLNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:00|usa_0370|EFX|price|0||||||||||||||||||||||||||||5.245|6.16|7.215|6.335|6.1|6.895|7.09|6.325|6.14|6.825|6.43|6.285|8.225|7.925|8.385|10.215|11.195|11.875|14.125|14.815|13.19|16.875|16.625|20.94|21.38|20.13|26.25|26.38|30.63|27.13|37.25|31.44|35.44|36.5|36.31|35.69|34.19|34.38|35.69|28.13|23.56|25.25|26.25|26.94|28.69|31.25|36.68|21.9|24.15|29.9|27|21.74|23.14|19.99|26|22.27|24.5|25.82|24.75|26.36|28.1|30.69|35.71|34.94|38.02|37.24|34.34|36.71|40.6|36.45|44.42|38.12|36.36|34.48|33.62|34.45|26.52|24.45|26.1|29.14|30.89|35.8|28.06|31.2|35.6|38.85|34.72|30.74|38.74|44.26|46.6|46.58|54.12|57.59|58.93|59.85|69.09|68.03|72.54|74.74|80.87|93|97.09|97.18|111.37|114.29|128.4|134.58|118.23|136.74|137.42|105.99|117.92|117.81|125.11|130.57|93.13|118.5|135.24|140.67|140.12|119.45|171.88|156.9|192.84|181.13|239.51|253.42|292.79|237.1|182.78|171.43|194.36|202.84|235.3|183.18|247.29|267.52|242.46|293.86|254.85|243.56|259.37|256.53|
2025-11-30 06:42:04|usa_0371|PNR|price|0|||||||||||||||||||||||||||||2.7454|2.5607|2.2115|2.3268|2.9413|3.6531|3.3889|3.8657|3.9239|3.521|3.605|3.887|4.8495|5.7063|5.2077|4.9709|5.488|5.4393|6.0387|6.5625|6.5154|6.7387|7.0006|7.7729|7.9273|9.4651|8.4007|10.2709|9.2401|10.5664|11.896|11.6341|14.5519|14.2698|10.8283|13.3666|11.3319|15.3611|13.4741|12.9268|12.4433|11.9195|8.9816|8.1221|8.5552|11.3487|10.3314|12.2586|15.0992|16.1434|12.4802|11.6005|11.8692|13.1148|13.3868|15.3443|19.8099|22.59|23.4428|29.2515|26.1894|28.7479|24.5106|23.1809|27.3645|22.9593|17.5872|21.0858|20.9246|25.9006|22.2811|23.3757|21.4216|23.5167|23.2145|15.8949|14.5519|17.2044|19.8233|21.6902|23.9196|21.623|22.5833|24.5173|25.3768|27.1026|21.4954|22.355|31.9712|25.7059|29.8895|33.0053|35.4228|38.7401|43.6087|52.1571|53.2786|48.4302|43.978|44.6025|42.232|46.1672|34.2745|33.2605|36.4368|39.143|43.1386|37.6523|42.1582|44.6831|45.6367|47.4229|45.7508|42.08|43.35|37.78|44.51|37.2|37.8|45.87|29.76|37.99|45.77|53.09|62.32|67.49|72.63|73.03|54.21|45.77|40.63|44.98|55.27|64.6|64.75|72.71|85.44|76.67|97.79|100.64|87.48|102.66|110.76|
2025-11-30 06:42:09|usa_0372|ATVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:10|usa_0373|MHK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.0833|10|11.8333|17.0833|14.6667|13.9167|15.1667|18.25|21.94|31.5|31.69|27.38|42.06|30|30.38|19.94|26.38|22.38|21.72|21.81|27.38|28.08|35.2|36.75|54.88|60.01|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|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|128.92|
2025-11-30 06:42:14|usa_0374|NTAP|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.8906|1.9219|2|1.5|2.1875|3.2031|1.8206|2.7269|3.1406|3.7662|4.5163|5.2188|6.8438|13.25|12.5775|13.625|18.5|50.19|73.94|86.19|119|53.63|22.75|12.48|13.3|17.95|17.45|8.46|8.97|10.81|13.26|15.98|24.69|22.38|18.61|19.29|24.47|31.84|26.67|25.51|27.33|31.2|37.07|29.65|36.5|37.6|37.21|28.34|31.49|23.22|24.2|25.55|13.53|14.83|18.3|22.46|27.05|29.13|34.67|42.3|53.25|54.73|52.11|47.52|40.96|37.74|38.825|32.67|26.91|36|34.89|41.12|38.81|42.34|35.61|38.84|42.8|37.8|36.25|31.15|34|21.93|23.64|26.35|33.94|38.32|39.85|43.42|44.42|61.5|66.58|77.52|78.49|63.77|72.85|58.49|55.88|53.4|43.77|44.3|43.89|66.44|74.69|79.59|89.3|86.51|73.25|71.33|69.27|66.23|62.89|78.01|72.78|87.2|102.21|126.98|115.31|122.1|89.75|104.13|117.78|
2025-11-30 06:42:17|usa_0375|BBY|price|1.4568527918782|||||||||||||||||||||||||||0.2548|0.3011|0.3937|0.3011|0.227|0.3889|0.5881|0.8981|1.1804|0.7081|0.5833|0.6248|1.3981|1.4537|1.3844|1.8981|2.7639|4.0144|3.2089|3.9311|4.9167|3.0422|2.7089|3|2.2778|2.1389|2.5278|2.4444|1.4167|1.5|1.5144|1.8956|3.2367|7.8056|7.2222|8.64|12.8067|21.1689|20.2222|31.28|27.7778|35.8889|28.4444|27.8356|11.4444|24.4667|23.6222|26.2133|31.7289|33.0444|30.8|14.1333|18.4533|23.0533|25.8|34.6733|41.3333|36.1667|35.1733|31.0133|37.5867|33.56|36.2867|47.66|48.24|56.66|53|47|54.97|46.65|48.29|43.95|51.05|43.02|46.69|44.77|20.71|38.38|35.1|36.28|42.83|45.52|42.25|31.39|42.72|31.22|31.76|25.59|27.09|22.07|18.72|17.74|13.11|25.99|27.55|36|40.55|25.93|27.66|31.89|39.41|34.65|34.7|36.74|31.78|32.08|32.17|38.48|45.7|51.81|59.39|54.26|59.61|76.53|68.25|79.56|64.59|74.41|62.67|63.65|80.64|76.73|78.09|110.91|108.8|116.27|116.24|116.51|106.86|89.93|82.06|70.69|85.3|74.52|72.67|76.45|70.94|73.64|84.82|100.4|90|66.69|66.28|73.64|79.28|
2025-11-30 06:42:22|usa_0376|TSN|price|0||||||||||||||||||||||||||||7.8933|9.1433|9.9467|8.3767|9.9867|12.5667|13.3|12.5733|12.9733|10.8867|11.0533|14.4467|15.6667|15.0267|14.22|13.82|15.52|12.7667|15.1133|15.5333|13.76|15.64|15|17.4467|16.98|15.1333|17.84|17.4133|22.3667|19|18.78|23.04|20.5|19.25|21.69|19.88|21.25|20.69|22.5|16.44|16.25|11.13|8.75|10|12.75|13.47|9.21|10.02|11.55|12.48|15.51|11.63|11.22|7.75|10.62|14.13|13.24|18.05|20.95|16.02|18.4|16.68|17.8|18.05|17.1|13.74|14.86|15.88|16.45|19.41|23.04|17.85|15.33|15.95|14.94|11.94|8.76|9.39|12.61|12.63|12.27|19.15|16.39|16.02|17.22|19.19|19.42|17.36|20.64|19.15|18.83|16.02|19.4|24.82|25.68|28.28|33.46|44.01|37.54|39.37|40.09|38.3|42.63|43.1|53.33|66.66|66.79|74.67|61.68|61.71|62.63|70.45|81.07|73.19|68.85|59.53|53.4|69.43|80.74|86.14|91.04|57.87|59.71|59.48|64.44|74.3|73.76|78.94|87.16|89.63|86.06|65.93|62.25|59.32|51.04|50.49|53.75|58.73|57.14|59.56|57.44|63.81|55.94|54.3|
2025-11-30 06:42:26|usa_0377|WYNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13|14.57|17.69|17.66|27.85|34.47|39.13|42.88|68.41|69.9|49.01|45.64|54.97|70.16|69.32|68.63|90.98|97.68|87.34|148.86|117.67|97.53|87.49|80.56|43.97|21.17|35.99|70.89|59.98|75.83|85.77|86.48|104|127.66|133.07|135.49|107.94|126.25|104.89|115.43|113.51|119.97|125.6|150.76|189.25|234.32|201.64|187.08|151.69|125.88|100.26|53.22|67.65|94.14|101.81|100.74|88.31|115.18|137.13|145.28|168.95|176.04|174.44|128.94|93.41|119.32|121.5|108.245|138.05|63.31|84.51|70.98|112.61|125.45|126.76|84.31|86.32|81.75|54.3|66.56|82.57|107.21|106.17|92.21|88.55|101.79|89.7|97.62|88.95|82.33|88.49|128.27|
2025-11-30 06:42:30|usa_0378|NWL|price|0||||||||||||||||||||||||||||18.79|20|26.11|15.17|20.41|26.52|27.89|36.47|38.37|37.96|30.19|30.94|34.67|33.31|28.54|30.3|34.99|19.63|23.13|22.25|21|25.5|24.38|24.75|25.88|26.75|30.63|30|31.5|33.5|39.75|40|42.5|48.44|49.81|46.06|41.25|47.5|46.38|28.56|29|24.81|25.75|22.81|22.75|26.5|25.1|22.71|27.57|31.96|35.06|30.87|30.33|28.35|28|21.67|22.77|23.2|23.5|20.04|24.19|21.94|23.84|22.65|23.78|25.19|25.83|28.32|28.95|31.09|29.43|28.82|25.88|22.87|16.79|17.26|9.78|6.38|10.41|15.69|15.01|15.2|14.64|17.81|18.18|19.13|15.78|11.87|16.15|17.81|18.14|19.09|22.27|26.1|26.25|27.5|32.41|29.9|30.99|34.41|38.09|39.07|41.11|39.71|44.08|44.29|48.57|52.66|44.65|47.17|53.62|42.67|30.9|25.48|25.79|20.3|18.59|15.34|15.42|18.72|19.22|13.28|15.88|17.16|21.23|26.78|27.47|22.14|21.84|21.41|19.04|13.89|13.08|12.44|8.7|9.03|8.68|8.03|6.41|7.68|9.96|6.2|5.4|5.24|
2025-11-30 06:42:34|usa_0379|WU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.11|22.12|21.51|20.45|20.18|24.72|21.94|25.63|25.23|13.83|12.65|15.94|19.26|19.39|17|15.78|17.36|18.39|21.19|19.97|15.99|18.28|18.12|16.6|18.35|13.41|14.88|16.83|18.51|17|16.33|16.37|16.24|17.78|19.7|21.3|17.85|18.01|19.14|18.94|20.26|21.7|20.15|18.95|19|19.47|19.22|21.18|18.94|16.83|18.47|20.09|23.05|27.43|19.74|21.67|21.78|21.8|24.84|23.28|20.78|17.96|19.4|16.05|13.45|13.51|11|11.66|13.07|11.93|13.71|12.2|12.16|10.71|10.48|8.48|7.88|
2025-11-30 06:42:37|usa_0381|JWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:38|usa_0382|DGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7825|3.72|5.14|4.235|4.22|4.2025|5.47|4.125|4.4525|5.5625|6.845|6.5|7.64|9.9375|18.6875|28.6875|35.5|22.2175|37.425|30.85|35.855|41.425|43.025|30.765|28.45|29.845|31.9|30.32|36.555|41.415|42.475|44.11|47.775|52.565|53.27|50.54|51.48|51.3|59.92|61.16|53|49.87|51.65|57.77|52.9|45.27|48.47|51.67|51.91|47.48|56.43|52.19|60.38|58.29|49.77|50.47|53.97|57.72|59.1|49.36|58.06|61.15|59.9|63.43|58.27|56.461|60.63|61.79|53.54|57.92|58.69|60.68|67.06|76.85|72.52|61.47|71.14|71.45|81.41|84.63|91.9|98.19|111.16|93.64|98.49|100.3|109.94|107.91|83.27|89.92|101.81|107.03|106.79|80.3|113.96|114.49|119.17|128.34|131.97|145.31|173.01|136.86|132.98|122.69|156.44|141.48|140.56|121.86|137.88|133.11|136.88|155.25|150.86|169.2|179.63|190.58|
2025-11-30 06:42:41|usa_0383|SIG|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||4.1667|10|6.6667|7.5|8.75|10.8333|10.4167|9.6667|10.9583|14.1667|13.2733|10.7|12.6067|19.08|16.5933|16.9133|18|17.5|16|16.1667|18.5867|20.3333|21.6667|17.6667|29.3333|33.8|25|27.9|24.6333|26.8333|31.6667|35.3133|34.9|42.5|40.6|38.82|42.56|39.26|41.28|36.18|36.4|38.52|37.8|46.04|47.84|49.78|39.88|37.9|27.7|27.7|20.46|10.18|7.04|15.87|22.08|25.21|27.36|32.02|29.77|35.18|42.48|43.75|42.84|43.11|45.58|48.77|43.92|51.76|62.58|68.73|73.11|74.66|79.55|101.32|101.79|120.01|121.11|134.13|121.22|150.94|116|108.56|87.91|81.26|77.67|65.84|61.16|65.57|52.9|38.88|57.74|56.05|24.36|23.18|18.14|16.04|24.31|10.06|10.74|22.28|40.62|59.75|64.34|89.18|86.13|70.2|60.96|65.24|76.81|73.58|80.49|69.83|99.48|98.03|84.13|91.68|59.23|59.3|79.1|98.85|
2025-11-30 06:42:45|usa_0384|NEM|price|0||||||||||||||||||||||||||||36.9922|34.0518|31.3837|29.7572|29.605|25.7271|29.0361|27.8664|29.7252|28.0667|35.9506|35.51|30.7027|32.9781|39.46|35.7183|43.5622|36.7599|40.25|45|36|42.75|41.88|42.5|45.38|56.63|49.38|47.38|44.75|38.75|39|44.94|29.38|30.56|23.63|24.25|18.25|17.5|19.88|25.88|24.5|22.44|21.63|17|17.06|16.12|18.61|23.6|19.11|27.69|26.33|27.51|29.03|26.15|32.46|39.09|48.61|46.63|38.76|45.53|44.41|42.25|39.03|47.17|53.4|51.89|52.93|42.75|45.15|41.99|39.06|44.73|48.83|45.3|52.16|38.76|40.7|44.76|40.87|44.02|47.31|50.93|61.74|62.81|61.43|54.58|53.97|62.95|60.01|51.27|48.51|56.015|46.44|41.89|29.95|28.1|23.03|23.44|25.44|23.05|18.9|21.71|23.36|16.07|17.99|26.58|39.12|39.29|34.07|32.96|32.39|37.51|37.52|39.07|37.71|30.2|34.65|35.77|38.47|37.92|43.45|45.28|61.74|63.45|59.89|60.27|63.38|54.3|62.02|79.45|59.67|42.03|47.2|49.02|42.66|36.95|41.39|35.84|41.87|53.45|37.22|48.28|58.26|84.31|
2025-11-30 06:42:49|usa_0385|WEC|price|0||||||||||||||||||||||||||||5.6|5.4667|5.6533|5.5167|6.35|6.9733|6.6867|7.6967|8.3233|7.9433|8.67|8.87|8.855|9.39|9.46|10.01|9.65|12.625|11.94|12.69|12.94|13.565|14|14.19|15.315|14.19|14.44|13.5|13.44|12.25|12.44|13|14.375|15.345|15.19|15.78|15.72|13.03|12.53|11.72|9.625|9.97|9.905|9.97|11.28|10.79|11.885|11.25|11.28|12.455|12.635|12.15|12.6|12.7|14.5|15.285|16.725|16.075|16.305|15.95|16.855|17.75|19.5|19.96|19.53|19.995|20.15|21.57|23.73|24.26|22.115|22.515|24.355|21.995|22.61|22.45|20.99|20.585|20.355|22.585|24.915|24.705|25.37|28.9|29.43|30.5|31.35|31.29|34.96|35.18|39.57|37.67|36.85|42.89|40.99|40.38|41.34|46.55|46.92|43|52.74|49.5|44.97|52.22|51.31|60.07|65.3|59.88|58.65|60.63|61.38|62.78|66.43|62.7|64.65|66.76|69.26|79.08|83.37|95.1|92.23|88.13|87.65|96.9|92.03|93.59|88.95|88.2|97.07|99.81|100.64|89.43|93.76|94.79|88.24|80.55|84.17|82.12|78.46|96.18|94.04|108.98|104.2|114.59|
2025-11-30 06:42:53|usa_0387|MKL|price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|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|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|1911.36|
2025-11-30 06:42:58|usa_0389|XEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:59|usa_0390|O|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0521|8.2942|8.7784|10.2309|10.2309|10.8943|10.0469|10.0469|11.0153|11.5625|11.1364|12.71|13.0441|12.3178|13.1651|12.7729|12.0467|12.0467|10.168|11.4995|11.1993|9.9888|9.3207|11.4075|11.2865|12.0467|12.831|14.3127|14.0415|14.2352|16.0025|17.7553|16.5351|16.9467|17.3098|18.438|19.1981|19.3676|21.6191|20.2053|21.8031|24.4903|22.1565|24.2482|23.154|20.9364|23.4445|21.2075|23.9287|26.8241|27.3083|24.3935|27.0662|26.1656|24.8099|22.0403|24.7905|22.418|18.2249|21.2269|24.839|25.0907|29.7196|29.371|32.6538|33.1186|33.8449|32.4311|31.2206|33.8546|37.5054|40.4493|39.5971|38.9386|43.9161|40.5945|38.4931|36.1496|39.568|43.0155|39.5002|46.2014|49.9684|42.9864|45.8915|49.9975|60.5335|67.1669|64.8137|55.6625|57.6477|53.4352|55.3817|55.2171|50.0943|52.0892|55.0912|61.0467|71.2341|66.7892|74.2554|71.3019|48.2834|57.6186|58.8291|60.2042|61.4922|64.6297|62.8092|71.59|69.3|68.26|58.2|63.43|63.32|59.79|49.94|57.42|54.1|52.82|63.42|53.41|58.01|57.61|60.79|
2025-11-30 06:43:02|usa_0391|PLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:03|usa_0392|VMC|price|0||||||||||||||||||||||||||||14|15.1267|14.5433|12.25|11.3333|11.4167|12.5833|12.96|12|13.0833|15.5|13.5833|16.0833|17.25|15.4167|16.1267|15.6267|16.1667|15.2933|17.96|16.8767|19.1667|18.1667|17.6667|19.21|18.8767|19.7933|20|20.2933|21.6267|26.1667|29|34.0433|36.5|35.5633|33.73|43.8533|41.31|48.25|36.63|39.94|45.81|42.69|40.19|47.88|46.83|53.75|43.2|47.94|47.52|43.8|36.16|37.5|30.23|37.07|39.91|47.57|47.44|47.55|50.95|54.61|56.83|64.99|74.21|67.75|86.65|78|78.25|89.87|116.48|114.54|89.15|79.09|66.4|59.78|74.5|69.58|44.29|43.1|54.07|52.67|47.24|43.83|36.92|44.36|45.6|38.53|27.56|39.35|42.73|39.71|47.3|52.05|51.7|48.41|51.81|59.42|66.45|63.75|60.23|65.73|84.3|83.93|89.2|94.97|105.57|120.36|113.73|125.15|120.48|126.68|119.6|128.37|114.17|129.06|111.2|98.8|118.4|137.31|151.24|143.99|108.07|115.85|135.54|148.31|168.75|174.07|169.16|207.58|183.7|142.1|157.71|175.11|171.56|225.44|202.02|227.01|272.92|248.68|250.43|257.23|233.3|260.82|307.62|
2025-11-30 06:43:07|usa_0393|RSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|13|12.2933|10.7933|16.5|7.2533|9.5|7.2933|10.5867|8.7533|11.46|12.5|13.2333|10.8|13.3133|12.5267|12.7133|12.5333|13.9867|13.2267|15.1133|15.0933|17.0867|18.0467|19.2933|19.84|22.36|22.32|24.0067|23.5267|25.0333|28.34|26.8933|26.8067|27.1133|27.82|30.64|32.71|31.35|29.24|29.7|29.98|24.79|17.15|24.41|26.57|28.31|29.02|29.73|30.49|29.86|30.04|30.85|28.06|27.55|30.56|26.46|27.51|29.33|33|33.94|33.36|33.2|34.16|37.97|39.02|40.25|40.56|39.17|41.2|43.99|47.65|51.31|50.45|57.05|62.81|63.73|66.06|67.61|66.23|68.36|72.66|72.09|80.38|86.64|86.55|89.63|75.06|82.05|93.35|96.3|99.35|110.01|120.06|139.45|132.5|130.87|136.04|128.99|135.22|153.17|142.51|164.91|191.44|194.34|200.84|201.18|242.16|246.61|229.48|
2025-11-30 06:43:10|usa_0395|LLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:11|usa_0397|AAP|price|0.52364574376612|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|14.8333|16.36|15.3333|17.85|15.36|16.5067|22.4833|24.5267|25.72|28.1467|24.3333|22.64|32.7133|34.0133|43.9267|36.87|41.2|38.93|31.28|35.02|38.83|40.2|38.52|34.26|32.88|34.68|41.48|25.5|41.04|42.6|46.46|36.49|41.92|45.53|51.69|61.42|65.91|66.35|55.04|63.34|88.79|89.64|73.37|67.9|79.57|83.02|82.7|100.3|125.95|119.83|124.15|145.78|149.69|144.5|167.53|193.27|163.03|158.28|163.7|143.81|148.36|145.67|100.87|83.31|115.98|107.82|143.37|163.17|170.53|170.19|156.93|165.56|95.6|118.95|147.38|150.41|186.07|197.28|210.23|232.56|209.4|222.9|182.87|174.73|119.79|126.65|71.55|52.03|83.83|72.98|59.64|35.85|37.72|33.31|65.63|57|
2025-11-30 06:43:15|usa_0398|JAZZ|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|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|131.8|
2025-11-30 06:43:17|usa_0399|EMN|price|0||||||||||||||||||||||||||||||||||||||||||||23.75|20.125|23.875|27.1875|25.25|27.8125|29.75|32|31.1875|34.5|30.4375|29.1875|27.625|26.875|31.75|31|29.7813|33.7188|31.125|25.2188|22.375|21.0313|25.875|19.9375|23.8438|22.75|23.875|18.4688|24.375|24.61|23.815|18.15|19.51|24.395|23.45|19.085|18.385|14.495|15.835|16.75|19.765|21.34|23.115|23.775|28.865|29.5|27.575|23.485|25.795|25.59|27|27.01|29.655|31.665|32.165|33.365|30.545|31.225|34.43|27.53|15.855|13.4|18.95|26.77|30.12|31.84|26.68|37|42.04|49.66|51.035|34.265|39.06|51.69|50.37|57.01|68.05|69.87|70.01|77.9|80.7|86.21|87.35|80.89|75.86|69.26|81.82|64.72|67.51|72.23|67.9|67.68|75.21|80.8|83.99|90.49|92.64|105.58|99.96|95.72|73.11|75.88|77.83|73.83|79.26|46.58|69.64|78.12|100.28|110.12|116.75|100.74|120.91|112.06|89.77|71.05|81.44|84.34|83.72|76.72|89.82|100.22|97.97|111.95|91.32|88.11|74.66|63.05|
2025-11-30 06:43:21|usa_0400|GPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:22|usa_0401|CHRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.595|6.5|6.22|5.0325|6.485|6.36|9.1875|8.4225|9.9375|9.3125|12.375|14.085|15.72|13.69|13.945|14.48|14.46|16.8|16.765|13.51|15.6|16.35|17.72|18.625|18.955|20.75|22.92|23.195|27.76|25.765|29.1|32.065|37.03|49.09|53.3|44.58|40.89|48.05|52.52|54.29|54.12|54.4|54.84|50.96|55.03|45.61|52.15|57.75|58.73|55.85|55.66|69.92|80.19|74.13|78.84|68.47|69.78|65.49|58.53|58.58|63.22|59.46|56.31|59.59|58.35|52.39|63.79|66.32|74.89|73.22|62.39|67.78|62.02|74.23|74.25|70.46|73.26|77.29|68.68|76.1|89.09|93.71|83.66|97.92|84.09|86.99|84.35|84.78|78.2|66.2|79.06|102.19|93.87|95.43|93.67|87|107.63|107.71|101.37|96.31|91.56|99.37|94.35|86.13|86.39|76.14|88.12|110.37|103.32|102.4|95.95|132.4|
2025-11-30 06:43:25|usa_0402|UHS|price|0|||||||||||||||||||||||||||||1.0625|1.1725|0.8287|1.14|1.75|1.7962|1.9688|1.7188|1.6875|1.4063|1.6563|1.7663|1.6725|2|2.0475|2.5313|2.9375|3.2662|3.5313|3.0625|3.1563|3.625|4.2813|5.5475|6.6413|6.5325|6.8125|7.1575|8.22|9.625|10.8125|12.595|14.4375|14.595|10.4375|12.97|10.8125|11.9375|6.47|9|12.25|16.375|21.4075|27.9375|22.075|22.75|24.4|21.39|20.625|24.5|25.575|22.55|20.385|19.81|24.725|26.86|23.035|22.945|21.75|22.25|26.2|31.09|23.815|23.37|25.395|25.13|29.965|27.715|28.63|30.75|27.21|25.6|26.845|31.61|28.015|18.785|19.17|24.425|30.965|30.5|35.09|38.15|38.86|43.42|49.41|51.53|34|38.86|41.91|43.16|45.73|48.35|63.87|66.96|74.99|81.26|82.07|95.76|104.5|111.26|117.71|142.1|124.81|119.49|124.72|134.1|123.22|106.38|124.45|122.08|110.94|113.35|118.41|111.44|127.84|116.56|133.77|130.39|148.75|143.46|99.08|92.89|107.02|137.5|133.39|146.43|138.37|129.66|144.95|100.71|88.18|140.89|127.1|157.77|125.73|152.44|182.46|184.93|229.01|179.42|187.9|181.15|204.44|
2025-11-30 06:43:29|usa_0403|WAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|4.5625|6.0625|8.25|8.1875|7.595|6.6875|8.97|11.0475|9.53|12.485|14.735|16.75|21.8125|26.265|26.565|30.28|26.5|47.625|62.42|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|310.39|330.98|269.53|342.58|309.63|266.54|274.21|329.23|344.23|290.12|359.89|370.98|368.57|349.04|299.81|
2025-11-30 06:43:33|usa_0404|CTXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:34|usa_0406|TAP|price|0||||||||||||||||||||||||||||9.25|9.06|13.185|12.06|10.25|11.435|11.185|9.125|10.5|9|9.81|9.56|8.25|8.81|9.31|10.435|8.125|9.06|8.75|9.25|8.375|8.185|8.185|9.06|11.06|8.935|8.935|10.97|9.5|10.625|13.31|18.94|16.625|17.5|17|22.97|28.22|27|24.75|27.065|26.25|24|30.26|31.595|40.155|32.72|25.09|22.5|26.7|33.735|31.15|28.15|30.625|24.25|24.49|26.88|28.05|34.725|36.17|33.96|37.835|38.585|31|32.005|33.495|34.31|33.94|34.45|38.22|47.31|46.23|49.835|51.62|52.57|54.33|46.75|48.92|34.28|42.33|48.68|45.16|42.06|42.36|47.22|50.19|46.89|44.74|39.61|43.54|45.25|41.61|45.05|42.79|48.93|47.86|50.13|56.15|58.86|74.16|74.44|74.52|74.45|69.81|83.02|93.92|96.18|101.13|109.8|97.31|95.71|86.34|81.64|82.07|75.33|68.04|61.5|56.16|59.65|56|57.5|53.9|39.01|34.36|33.56|45.19|51.15|53.69|46.38|46.35|53.38|54.51|47.99|51.52|51.68|65.84|63.59|61.21|67.25|50.83|57.52|57.32|60.87|48.09|45.25|
2025-11-30 06:43:38|usa_0407|KIM|price|0||||||||||||||||||||||||||||||||||||||||||||7.9444|7.9733|7.9733|8.0556|8.4178|8.5289|8.4444|8.8889|9.0833|9|9.4167|9.9167|11.6267|10.8333|10.5833|11.6033|11.75|11.7933|13.6667|12.6667|13.23|12.2933|13.25|11.9167|11.2933|12.5|13.6767|14.0833|14.73|14.3333|15.7833|16.1833|16.345|16.395|16.745|15.55|15.32|17.56|18.95|20.485|22.375|25.49|22.75|25.65|28.995|26.95|29.455|31.42|32.08|40.64|36.49|42.87|44.95|48.74|38.07|45.21|36.4|39.17|34.52|36.94|18.28|7.62|10.05|13.04|13.53|15.64|13.44|15.74|18.04|18.34|18.64|15.03|16.24|19.26|19.03|20.27|19.32|22.4|21.43|20.18|19.75|21.88|22.98|21.91|25.14|26.85|22.54|24.43|26.46|28.78|31.38|28.95|25.16|22.09|18.35|19.55|18.15|14.4|16.99|16.74|14.65|18.5|18.48|20.88|20.71|9.67|12.84|11.26|15.01|18.75|20.85|20.75|24.65|24.7|19.77|18.41|21.18|19.53|19.72|17.59|21.31|19.61|19.46|23.22|23.43|21.24|21.02|21.85|
2025-11-30 06:43:42|usa_0408|RMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.1094|0.8125|0.8281|0.9688|1.2344|1.375|1.0938|1.5156|1.625|1.7581|2.2188|2.8519|3.25|5.6725|3.5313|4.1487|4.1413|5.2188|8.9225|6.6875|7.8125|9.97|10.1|12.6375|12.7|13.48|10.05|7.35|7.15|7.6425|7.995|9.8|10.995|10.385|11.2975|12.74|11.9025|12.775|14.1|16.4975|19.9125|19.155|21.99|23.475|20.125|24.61|25.185|20.63|21.435|26.265|21.09|17.87|21.5|18.74|17.67|20.365|22.6|26.135|31.825|30.405|32.81|34.64|30|30.95|28.79|25.4|30.91|31.2|40.47|41.57|46.36|45.13|52.82|47.08|44.69|50.63|49.27|56.06|71.78|56.37|50.96|53.69|57.82|63.23|64.79|62.05|71.97|77.87|76.96|84.69|98.47|103.58|115.34|113.87|103.97|122.03|135.11|154.97|147.29|192|171.43|212.56|194.02|246.52|263.55|260.48|242.51|209.63|218.3|208.13|218.99|218.5|147.87|172.02|198.03|191.42|244.12|228.69|223.85|258|273.73|
2025-11-30 06:43:45|usa_0410|FNF|price|0||||||||||||||||||||||||||||||||||||||||||||7.2444|5.9121|4.2467|4.1218|3.6222|3.3307|4.9961|4.7463|6.2035|5.1626|5.0377|5.2459|5.0377|3.9969|5.6206|7.8897|10.3669|12.2405|13.2605|11.2621|10.1588|4.9961|6.6615|5.0586|4.7879|4.6006|6.0994|8.1811|12.3029|8.9167|8.1811|8.9583|8.2575|8.7848|10.5265|9.5759|10.9359|11.3731|10.242|10.013|12.9136|13.1911|12.4348|12.6915|15.2104|10.9706|11.8866|14.8287|16.8966|15.8002|12.976|13.8711|16.5704|16.6606|16.4455|12.1294|10.1379|12.7193|8.7432|10.2004|12.3168|13.5381|9.3885|10.4641|9.34|10.2837|9.0138|10.9012|9.4926|9.8049|10.9221|10.5335|11.0539|12.5111|13.3646|14.8426|16.3414|17.5072|16.5219|18.4579|22.5172|21.8164|22.7323|19.2489|23.905|25.5079|25.6675|24.6128|24.0577|23.5234|26.0214|25.612|23.565|27.0206|31.1077|32.9327|37.7201|38.4699|36.1628|37.8258|30.2222|35.1343|38.739|42.6898|43.5934|23.9163|29.4724|30.0972|37.5759|39.0851|41.7766|43.5838|50.1588|46.9482|35.5284|34.7978|37.62|34.93|36|41.3|51.02|53.1|49.42|62.06|56.14|65.08|56.06|60.49|
2025-11-30 06:43:48|usa_0411|SIRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||41.3|20.3|39.4|26.3|40.6|44.4|86.9|98.8|72.5|41.3|73.8|162.5|184.4|169.4|218.8|385|190|342.5|260|304.7|255|445|570|443.1|528.8|299.4|124.4|121.9|35.9|116.3|53.2|37.7|10|6.4|7.3|16.9|18.2|31.6|34|30.8|32|76.2|56.2|64.8|65.4|67|50.7|47.5|39.2|35.4|32|30.2|34.9|30.3|28.6|19.2|5.7|1.2|3.5|4.3|6.3|6|8.7|9.5|12|16.3|16.5|21.9|15.1|18.2|23.1|18.5|25.9|28.9|30.8|33.5|38.8|34.9|32|34.6|34.9|35|38.2|37.3|37.4|40.7|39.5|39.5|41.7|44.5|51.5|54.7|55.2|53.6|62.4|67.7|63.2|57.1|56.7|55.8|62.55|71.5|49.4|58.7|53.6|63.7|60.9|65.4|61|63.5|66.2|61.3|57.1|58.4|39.7|45.3|45.2|54.7|38.8|28.3|23.65|22.8|22.545|22.97|23.275|
2025-11-30 06:43:52|usa_0412|MKC|price|2|||||||||||||||||||||||||||||||||||||||||||5.6875|5.375|5.2025|4.9375|4.75|5.5325|5.25|5.5325|5.9075|5.72|5.6875|5.11|6.1575|5.9075|6.5325|5.9075|6.625|7.1725|8.375|7.265|8.345|7.1575|7.595|8|8.015|6.845|8.125|7.2975|9.3125|9.825|10.1|11.3|10.75|12.25|13.13|11.575|11.895|11.565|13.45|13.35|14.345|15.635|17.725|16.775|18.225|18.995|16.92|16.955|15.61|16.415|17.225|18.21|19.36|19.145|18.645|17.92|19.105|17.225|18.79|20.225|14.885|15.675|15.26|16.285|17.84|18.555|19.285|19.935|22.005|23.825|25.095|23.895|24.35|25.225|28.18|30.72|32.28|33.635|34.54|33.825|34.5|33.2|36.155|34.845|37.165|37.69|39.25|39.64|42.96|46.63|48.535|50.98|45.6|49.21|52.075|47.565|51.09|53.39|50.5|62.44|75|67.99|78.02|81.435|84.625|73.095|87.58|103.1|93.49|84.28|89.06|86.29|85.82|95.17|92.72|84.07|85.18|74.32|85.73|82.08|64.83|68.86|72.22|80.03|78.41|82.61|72.73|70.37|67.48|
2025-11-30 06:43:56|usa_0413|AEE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.63|42.13|39.75|41.94|42.69|36.19|38.38|37.81|32.75|30.94|33.75|41.88|46.31|40.95|42.7|38.4|42.3|42.75|43.01|41.65|41.57|39.05|44.1|42.91|46|46.09|42.96|46.15|50.14|49.01|55.3|53.49|51.24|49.82|50.5|52.79|53.73|50.3|49.01|52.5|54.21|44.04|42.23|39.03|33.26|23.19|24.89|25.28|27.95|26.08|23.77|28.4|28.19|28.07|28.84|29.77|33.13|32.58|33.54|32.67|30.72|35.02|34.44|34.84|36.16|41.2|40.88|38.33|46.13|42.2|37.68|42.27|43.23|50.1|53.58|49.18|52.46|54.59|54.67|57.84|58.99|56.63|60.85|63.22|65.23|73.55|75.11|80.05|76.8|72.83|70.36|79.08|78.06|81.36|80.04|81|89.01|93.76|90.36|80.55|88.92|86.39|81.67|74.83|72.34|73.96|71.11|87.46|89.14|100.4|96.04|104.38|
2025-11-30 06:43:59|usa_0415|TIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:00|usa_0416|AMTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0001|53.7001|53.1601|46.2|43.2|41.1|39.6|42.72|38.4|30.6|18.66|14.7|6.72|8.04|4.86|4.5|4.83|3.615|1.76|1.76|1.68|1.4|1.1407|1.09|1.025|1.125|
2025-11-30 06:44:02|usa_0417|SEE|price|0||||||||||||||||||||||||||||9.815|10.25|14.5|9.44|12.5|15.875|16.125|18.44|22.625|25.065|22.5|11.56|12.56|12.25|12.125|14.625|15.81|7.015|6.94|8.065|9.065|10.765|11|13.765|14|17.065|16.815|18.625|20.815|20.565|23.75|27.47|30.875|32.75|18.375|15.94|25.53|24.595|32.44|25.655|25.905|27.155|26.19|22.625|15.25|16.665|18.625|18.245|20.41|23.54|20.135|8.445|18.65|20.065|23.83|23.615|27.07|24.865|26.635|23.175|26.635|25.97|24.895|23.73|28.085|28.935|26.04|27.06|32.46|31.6|31.02|25.56|23.14|25.25|19.01|21.99|14.94|13.8|18.45|19.63|21.86|21.08|19.72|22.48|25.45|26.66|23.79|16.7|17.21|19.31|15.44|15.46|17.51|24.11|23.95|27.19|34.05|32.87|34.17|34.88|42.43|45.56|51.38|46.88|44.6|48.01|45.97|45.82|45.34|43.58|44.76|42.72|49.3|42.79|42.45|40.15|34.84|46.06|42.78|41.51|39.83|24.71|32.85|38.81|45.79|45.82|59.25|54.79|67.47|66.96|57.72|44.51|49.88|45.91|40|32.86|36.52|37.2|34.79|36.3|33.83|28.9|31.03|35.35|
2025-11-30 06:44:06|usa_0419|BLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:07|usa_0420|OKE|price|0.080724876441516||||||||||||||||||||||||||||1.9326|1.7115|1.9063|2.0683|1.8013|2.042|1.9654|2.1602|2.3966|2.4557|2.5913|2.8212|3.5128|3.7141|3.4187|3.4799|3.7491|3.6397|4.049|3.8586|4.1322|4.1869|5.0886|5.3359|5.2527|5.6905|5.7736|5.8831|5.6905|6.5112|7.6602|7.5092|8.9187|8.864|7.4698|7.4961|5.4169|6.1151|6.9621|6.3886|5.4716|5.5263|5.8415|8.6736|8.9493|9.4593|7.9666|7.5377|9.0259|9.5687|8.098|8.2906|8.0279|8.3037|9.131|8.7064|9.8708|9.1704|9.1923|11.7399|13.4908|12.6328|15.2986|12.5803|14.1167|14.4494|16.2879|18.2226|19.6978|21.1904|22.2147|21.8601|19.5358|21.0635|19.9079|13.9635|9.9058|11.4553|14.4888|15.8501|19.9823|21.51|20.3675|21.8076|29.2752|30.6147|31.8622|33.2892|35.7449|37.5965|38.9665|41.4091|41.733|44.9634|46.3554|49.4633|59.25|63.22|64.43|58.94|48.24|48.1|37.79|33.92|29.86|36.15|44.79|48.43|55.44|52.61|56.57|54.27|56.92|60.22|70.44|65.6|69.84|67.93|70.08|69.83|21.81|29.93|27.91|29|50.66|52.34|51.97|63.62|70.63|63.33|59.74|59.32|63.54|65.41|67.04|65.2|80.17|79.12|83.33|96.88|99.22|82.16|82.11|67|
2025-11-30 06:44:12|usa_0421|MXIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:13|usa_0422|EXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1287|17.6102|21.0759|17.8301|12.8866|14.0741|18.4722|19.3519|25.7204|25.9667|28.6407|18.1556|17.575|13.2824|7.3185|8.0398|13.2472|20.9968|23.3366|21.4278|17.9708|25.5181|23.9171|19.3431|24.8759|25.4301|23.75|34.12|48.49|58.14|61.44|60.9|60.49|51.59|67.55|71.83|77.88|84.68|87.79|93.68|108.68|116.72|125.58|107.24|107.37|113.1|117.09|129.03|147.69|145.57|120.01|106.32|124.9|131.5|110.15|119|130.48|132.17|110.08|60.03|86.6|91.78|123.15|175.87|166.93|168.78|177.27|195.41|98.78|91.82|85.61|93.04|106.92|100.25|148.46|138.99|125.48|149.09|184.75|168.1|164.88|213.75|
2025-11-30 06:44:16|usa_0423|MCHP|price|0|||||||||||||||||||||||||||||||||||||||||0.3538|0.642|1.1413|1.7119|1.6948|2.3299|2.5956|2.716|2.7783|3.5931|3.7412|3.6049|2.716|2.4444|3.6919|5.0252|4.4444|4.4074|6.6904|4.4444|3.1111|3.8711|3.2415|5.4815|5.1304|7.0193|7.6119|10.1393|14.6111|12.9444|11.02|7.3133|8.4367|10.4767|8.9333|12.9133|13.9433|13.715|10.225|12.225|9.95|12.375|11.98|16.685|13.21|15.77|13.42|13.295|13.005|14.81|15.06|16.075|18.15|16.775|16.21|16.35|17.765|18.52|18.16|15.71|16.365|15.27|14.715|9.765|10.595|11.275|13.25|14.525|14.08|13.87|15.725|17.105|19.005|18.955|15.555|18.315|18.6|16.54|16.37|16.295|18.385|18.625|20.145|22.375|23.88|24.405|23.615|22.555|24.45|23.7125|21.545|23.27|24.1|25.38|31.07|32.075|36.89|38.59|44.89|43.94|45.68|45.475|39.455|35.96|41.48|43.35|46.455|52.36|33.9|52.655|51.38|69.055|77.61|74.87|76.745|87.06|75.14|58.08|61.03|70.25|83.78|89.59|78.05|90.18|89.71|91.5|80.29|57.35|48.41|70.37|64.22|
2025-11-30 06:44:20|usa_0424|VAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:21|usa_0425|ULTA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.82|12.5|13.88|10.36|9.15|5.94|7.68|11.13|16.43|19.97|22.82|24.67|30.8|36.05|49.78|64.94|68.75|77.38|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|352.74|428.37|384.79|404.98|501.32|541.52|451.64|381.31|479.9|410.55|390.92|373.3|412.15|383.67|497.41|518.79|
2025-11-30 06:44:24|usa_0426|NLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.52|44|44.76|36.24|32.52|33|40|45|37.24|35|36|35.52|36.52|36.24|45.04|54.84|57.8|64|67.92|77.6|73.8|75.2|69.88|79.64|65.68|73.6|78.2|67.84|68.52|78.48|75.04|71.72|51.8|43.76|48.56|51.24|52.56|55.64|61.92|57.68|63.72|72.72|61.28|62.04|53.8|63.48|55.48|60.56|72.56|69.4|68.72|68.6|70.4|71.68|69.8|72.16|66.52|63.84|63.28|67.12|67.36|56.16|63.56|50.28|46.32|39.88|43.88|45.72|42.72|43.24|41.6|36.76|39.48|37.52|41.04|44.28|42|39.88|44.44|48.2|48.76|47.56|41.72|41.16|40.92|39.28|39.96|36.52|35.2|37.68|20.28|26.24|28.48|33.8|34.4|35.52|33.68|31.28|28.16|23.64|17.16|21.08|19.11|20.01|18.81|19.37|19.69|19.06|20.07|18.3|20.31|18.82|20.21|
2025-11-30 06:44:27|usa_0427|KLAC|price|0||||||||||||||||||||||||||||||||||||||||||||8.625|8.94|9.375|12.375|12.25|15.815|19.315|20.065|13.03|11.315|11.625|11.25|17.75|18.25|24.375|33.78|19.315|19.125|13.845|12.44|21.69|24.28|32.44|32.5|55.69|84.25|58.56|41.19|33.69|39.38|58.47|31.58|49.56|66.5|43.99|27.94|35.37|35.94|46.46|51.6|58.54|50.28|49.38|41.48|46.58|46.01|43.68|48.76|49.33|48.36|41.57|44.47|49.75|53.32|54.95|55.78|48.16|37.1|40.71|31.65|21.79|20|25.25|35.86|36.16|30.92|27.88|35.23|38.64|47.32|40.48|38.28|48.25|54.42|49.25|47.705|47.76|52.74|55.73|60.85|64.46|69.14|72.64|78.78|70.32|58.29|56.21|50|69.35|72.81|73.25|69.71|78.68|95.07|91.51|106|105.07|109.01|102.53|101.71|89.49|119.41|118.2|159.45|178.17|143.74|194.48|193.74|258.91|330.4|324.21|334.51|430.11|366.06|319.08|302.63|377.03|399.17|485.02|458.66|581.3|698.57|824.51|774.41|630.12|679.8|895.74|1078.6|
2025-11-30 06:44:31|usa_0428|IFF|price|0||||||||||||||||||||||||||||17.67|18.16|20.7|19.44|22.64|23.49|23.79|26.07|32.12|33.43|30.73|34.24|34.96|36.48|37.04|33.31|37.55|36.5|39.13|41.63|46.25|51.63|49.75|48.25|48|47.88|47.63|43.63|45|43.75|50.5|49|51.5|47.13|43.44|33|44.19|37.56|44|34.5|37.63|35.06|30.19|18.25|20.31|22.06|25.13|27.69|29.71|34.97|32.49|31.85|35.1|31.09|31.93|33.08|34.92|35.5|37.4|38.2|42.84|39.5|36.22|35.64|33.5|34.32|35.24|39.54|49.16|47.22|52.14|52.86|48.13|44.05|39.06|39.46|29.72|30.46|32.72|37.93|41.14|47.67|42.42|48.52|55.59|62.3|64.24|56.22|52.42|58.6|54.8|59.58|66.54|76.67|75.16|82.3|85.98|95.67|104.28|95.88|101.36|117.4|109.29|103.26|119.64|113.77|126.07|142.97|117.83|132.53|135|142.91|152.61|136.91|123.96|139.12|134.27|128.79|145.09|122.69|129.02|102.08|122.46|122.45|108.84|139.61|149.4|133.72|150.65|131.33|119.12|90.83|104.84|91.96|79.59|68.17|80.97|85.99|95.21|104.93|84.55|77.61|73.55|61.54|
2025-11-30 06:44:35|usa_0429|AWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|23.04|19.6|20.88|18.09|19.11|20.07|22.47|21.61|20.76|23.06|25.51|27.42|29.37|30.17|32.55|33.43|33.3|36.11|36.87|40.69|40.26|40.82|42.01|44.66|48.79|48.82|54.02|55.02|48.93|53.58|60.6|67.61|82.12|75.15|73.08|76.49|80.07|82.32|90.42|81.42|85.29|89.38|88.53|104.69|115.31|121.52|121.88|115.12|122.22|141.02|149.65|140.05|155.48|178.46|188.86|159.55|131.84|140.91|152.42|141.84|148.11|126.34|130.8|121.5|130.26|144.93|125.92|146.24|141.25|139.19|
2025-11-30 06:44:38|usa_0431|FRT|price|0||||||||||||||||||||||||||||20.87|21.12|20.37|14.63|14.38|18.12|18.87|19.5|18.87|21.37|21.37|24.75|25|27.62|26.75|29.87|25|24.63|25.63|21.38|20.63|21.25|21.63|23.38|22.75|22.25|22.5|23.5|27.13|25.75|27|25.19|25.75|24.56|24.06|22.63|23.63|21.19|22.94|20.94|18.81|19.31|20.03|19.13|19|19.56|20.74|22|23|25.67|27.71|27|28.12|30.37|32|36.86|38.39|46.2|41.59|44|51.65|48.35|59|60.93|60.65|75.2|70|74.3|85|90.62|77.26|88.6|82.15|77.95|69|85.6|62.08|46|51.52|61.37|67.72|72.81|70.27|81.66|77.93|81.56|85.18|82.41|90.75|96.79|104.09|105.3|104.02|108.04|103.68|101.45|101.41|114.72|120.92|118.46|133.46|147.21|128.09|136.45|146.1|156.05|165.55|153.93|142.11|133.5|126.39|124.21|132.81|116.11|126.55|126.47|118.04|137.85|128.76|136.14|128.73|74.61|85.21|73.44|85.12|101.45|117.17|117.99|136.32|122.07|95.74|90.12|101.04|98.83|96.77|90.63|103.05|102.12|100.97|114.97|111.95|97.82|94.99|101.31|
2025-11-30 06:44:43|usa_0432|JNPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:44|usa_0433|MTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|17.25|22.19|20.06|21.5|28.06|24.75|25.5|29.63|38.19|40.94|40.03|44|54.38|41.16|43.25|42.14|51.85|45.26|36.87|26|32.06|29.79|36.65|35.95|42.21|44.4|49.14|47.22|51.31|47.5|46.58|50.98|55.2|60.34|60.57|66.15|78.85|89.57|95.51|102|113.8|97.12|94.86|98|67.4|51.33|77.15|90.59|104.99|109.2|111.63|124.44|151.21|172|168.67|139.96|147.71|184.75|155.85|170.74|193.3|213.22|201.2|240.09|242.59|235.68|253.18|256.13|302.46|328.65|341.46|284.74|339.13|344.76|364.92|419.83|418.56|478.91|588.54|626.16|619.52|575.03|578.63|608.98|565.58|723|840|704.4|793.28|690.51|805.55|965.75|1139.68|1155.69|1385.34|1377.36|1697.21|1373.19|1148.77|1084.12|1445.45|1530.21|1311.64|1108.07|1212.96|1331.29|1397.59|1499.7|1223.68|1180.91|1174.72|1227.61|
2025-11-30 06:44:47|usa_0434|PII|price|0|||||||||||||||||||||||||||||||||||||4.2667|4.88|5.2533|5.3983|6.2567|7.66|4.1117|4.33|4.0333|4.34|5.1283|7.085|8.0417|6.6883|7.355|7.345|7.6875|8.5325|5.6575|5.9375|5.7825|8.1575|7.36|7.64|9.25|9.375|7.75|9.7975|7.9375|10.875|8.6575|9.0625|7.5325|7.9925|8.8125|9.9375|11.3|11.45|9.595|14.4375|15.925|16.25|15.5|14.65|12.43|15.35|18.5375|22.145|22.72|24|27.91|34.01|35.115|27|24.775|25.1|27.28|21.65|20.575|23.415|23.99|27.08|21.81|23.885|20.505|20.19|22.745|14.325|10.72|16.06|20.39|21.815|25.58|27.31|32.55|39.01|43.51|55.585|49.97|55.98|72.15|71.48|80.87|84.15|92.49|95|129.18|145.64|139.71|130.24|149.79|151.24|141.1|148.11|119.87|85.95|98.48|81.76|77.44|82.39|83.8|92.23|104.63|123.99|114.52|122.18|100.95|76.68|84.43|91.23|88.01|101.7|48.15|92.55|94.34|95.28|133.5|136.96|119.66|109.91|105.32|99.28|95.65|101|110.63|120.93|104.14|94.77|100.12|78.31|83.24|57.62|40.94|40.65|58.13|
2025-11-30 06:44:51|usa_0435|SWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:52|usa_0436|AES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.2188|7.0625|9.8438|11.625|14|17.6875|21.875|23.315|26.22|26.28|18.53|23.69|18.625|29.065|29.5|37.375|39.375|45.63|68.5|55.38|49.96|43.05|12.82|16.35|9|5.42|2.51|3.02|3.62|6.35|7.42|9.44|8.53|9.93|9.99|13.67|16.38|16.38|16.43|15.83|17.06|18.45|20.39|22.04|21.52|21.88|20.04|21.39|16.67|19.21|11.69|8.24|5.81|11.61|14.82|13.31|11|9.24|11.35|12.18|13|12.74|9.76|11.84|13.07|12.83|10.97|10.7|12.57|11.99|13.29|14.51|14.28|15.55|14.18|13.77|12.85|13.26|9.79|9.57|11.8|12.48|12.85|11.62|11.18|11.11|11.02|10.83|11.37|13.41|14|14.46|18.08|16.76|16.34|19.9|13.6|14.49|18.11|23.5|26.81|26.07|22.83|24.3|25.73|21.01|22.6|28.76|24.08|20.73|15.2|19.25|17.93|17.57|20.06|12.87|12.42|10.52|13.16|
2025-11-30 06:44:56|usa_0438|MAS|price|0||||||||||||||||||||||||||||10.5502|11.3195|10.77|7.5258|7.5258|10.1106|10.1106|9.5611|10.3304|12.0888|11.4294|11.592|13.0207|15.0032|13.1306|13.957|16.2649|13.8471|12.0888|10.6073|9.9479|12.1459|11.869|12.0888|13.7944|12.7481|13.2976|13.135|15.8253|15.7154|18.3529|20.1377|22.3664|26.1557|26.5953|21.7598|25.2765|24.8369|25.3908|27.2546|22.3136|18.0232|15.878|16.3792|22.5862|21.2235|21.9444|17.9705|21.54|24.1335|23.8346|17.188|18.5068|16.3704|20.9685|21.5224|24.0984|26.7623|27.4129|30.3582|32.1165|30.4812|27.9228|26.9733|26.5425|28.5646|26.059|24.1072|26.2612|24.0896|25.0303|20.3706|18.9991|17.4342|13.8295|15.7725|9.7853|6.1367|8.4226|11.359|12.1415|13.6449|9.46|9.6798|11.1304|12.2382|10.5766|6.2598|9.2138|11.7547|12.1943|13.2317|14.6472|17.8034|17.1353|18.709|20.019|19.5266|19.5178|21.03|22.1554|23.4742|23.4478|25.18|28.3|31.45|30.94|34.31|31.62|33.99|38.21|39.01|43.94|40.44|37.42|36.6|29.24|39.31|39.24|41.68|47.99|34.57|50.21|55.13|54.93|59.9|58.91|55.55|70.22|51|50.6|46.69|46.67|49.72|57.38|53.45|66.98|78.88|66.67|83.94|72.57|69.54|64.36|70.39|
2025-11-30 06:45:00|usa_0441|TRIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.67|34.57|43.29|33.42|41.97|52.4|61.53|72.93|82.82|105.2|110.21|98.37|76.91|86.35|85.77|67.2|86.51|64.04|61.15|60.25|47.29|41.71|36.49|43.6|34.53|41.78|56.53|50.65|53.68|51.78|44.05|40.97|30.35|15.69|18.34|21.1|27.21|53.68|40|32.41|27.37|25.91|18.91|24.62|17.61|19.29|16.62|16.28|21.47|27.68|17.58|13.92|14.41|14.34|13.2|18.33|
2025-11-30 06:45:03|usa_0442|LEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|34.15|40.15|35.555|37.625|49.775|48.41|50.25|43.22|36.94|46.73|38.7|37.75|45.84|55.01|60.37|72.38|81.01|80.99|88.72|92.51|94.65|109.65|116.32|103.87|123.17|111.54|114.09|118.71|136.6|140.51|136.67|172.69|179.87|180.66|195.7|145|117.24|135.71|137.76|117.99|141.42|89.04|112.93|108.01|158.83|177.65|176.28|159.86|170.73|149.84|128.45|126.05|124.27|136.64|142.62|132.68|137.32|144.85|114.57|112.72|94.78|87.96|91.05|100.61|
2025-11-30 06:45:06|usa_0443|CMS|price|0||||||||||||||||||||||||||||33.75|32.38|31.87|28.5|27.87|30|25.37|19|18.37|21.12|15.88|17.37|18.37|19.75|24.87|26.5|25.12|22.5|20.88|21.75|22.88|23.38|24.5|26.25|29.88|29.5|30.88|30.13|33.63|32.88|35.25|37|44.13|47|44|43.56|48.44|40.25|41.88|33.94|31.19|18.13|22.13|26.94|31.69|29.59|27.85|20|24.03|22.64|10.98|8.06|9.44|4.41|8.1|7.37|8.52|8.95|9.13|9.52|10.45|13.04|15.06|16.45|14.51|12.95|12.94|14.44|16.7|17.8|17.2|16.82|17.38|13.54|14.9|12.47|10.11|11.84|12.08|13.4|15.66|15.46|14.65|18.02|18.6|19.64|19.69|19.79|22.08|22|23.5|23.55|24.38|27.94|27.17|26.32|26.77|29.28|31.15|29.66|34.75|34.91|31.84|35.32|36.08|42.44|45.86|42.01|41.62|44.74|46.25|46.32|47.3|45.29|47.28|49|49.65|55.54|57.91|63.95|62.84|58.75|58.42|61.41|61.01|61.22|59.08|59.73|65.05|69.94|67.5|58.24|63.33|61.38|58.75|53.11|58.07|60.34|59.53|70.63|66.65|75.11|69.28|73.26|
2025-11-30 06:45:10|usa_0444|DHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.9167|3.5833|3.5|3.25|3.6267|3.5833|3.46|5.25|5.7933|7.1033|6.96|5.3333|7.6667|5.5833|5.5433|4.3133|4.6033|4.3533|4.52|5.73|8.1467|7.05|7.5667|6.9533|10.82|12.5667|13.015|9.31|8.675|9.6|14.05|16.35|21.63|26.5725|21.3|24.8325|30.2325|29.24|37.61|36.22|35.73|33.22|23.82|23.95|26.49|22|19.93|12.81|13.17|15.75|10.85|13.02|7.07|9.7|9.36|11.41|10.87|12.6|9.83|11.12|11.93|11.65|11.52|9.04|12.61|15.17|18.38|20.625|19.78|24.3|21.28|19.43|22.32|21.65|24.58|20.52|25.29|28.48|27.36|29.36|32.03|30.23|31.48|30.2|27.33|33.31|34.57|39.93|51.07|43.84|41|42.18|34.66|41.38|43.13|52.71|52.75|34|55.45|75.63|68.92|89.12|90.37|83.97|108.45|74.51|66.19|67.35|89.14|97.69|121.69|107.47|151.98|164.55|140.93|190.77|139.82|127.13|128.92|169.47|
2025-12-08 06:00:11|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|278.78|
2025-12-08 06:00:15|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|116.54|
2025-12-08 06:00:19|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|483.16|
2025-12-08 06:00:23|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|201.93|
2025-12-08 06:00:27|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:00:30|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|89.83|
2025-12-08 06:00:35|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|283.94|
2025-12-08 06:00:39|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|315.04|
2025-12-08 06:00:43|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|143.45|
2025-12-08 06:00:47|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|26.03|
2025-12-08 06:00:51|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|150|
2025-12-08 06:00:55|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|41.69|
2025-12-08 06:00:59|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|105.3|
2025-12-08 06:01:02|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|25.28|
2025-12-08 06:01:06|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|99.72|
2025-12-08 06:01:10|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|53.95|
2025-12-08 06:01:14|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|70|
2025-12-08 06:01:18|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|42.1634|
2025-12-08 06:01:20|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|108.88|
2025-12-08 06:01:24|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59||
2025-12-08 06:01:28|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:01:32|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|121.22|
2025-12-08 06:01:36|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|27.31|
2025-12-08 06:01:40|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|321.27|
2025-12-08 06:01:43|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|322.09|
2025-12-08 06:01:46|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|307.94|
2025-12-08 06:01:51|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09||
2025-12-08 06:01:56|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:01:59|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95||
2025-12-08 06:02:03|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11||
2025-12-08 06:02:07|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|331.24|
2025-12-08 06:02:10|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18||
2025-12-08 06:02:15|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|147.81|
2025-12-08 06:02:18|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|329.89|
2025-12-08 06:02:23|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|75.63|
2025-12-08 06:02:27|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|330.91|
2025-12-08 06:02:32|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|174.81|
2025-12-08 06:02:35|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|38.46|
2025-12-08 06:03:25|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|278.78|
2025-12-08 06:03:29|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|116.54|
2025-12-08 06:03:33|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|483.16|
2025-12-08 06:03:37|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|201.93|
2025-12-08 06:03:40|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:03:43|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|89.83|
2025-12-08 06:03:47|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|283.94|
2025-12-08 06:03:52|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|315.04|
2025-12-08 06:03:56|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|143.45|
2025-12-08 06:04:00|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|26.03|
2025-12-08 06:04:04|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|150|
2025-12-08 06:04:07|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|41.69|
2025-12-08 06:04:11|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|105.3|
2025-12-08 06:04:15|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|25.28|
2025-12-08 06:04:19|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|99.72|
2025-12-08 06:04:23|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|53.95|
2025-12-08 06:04:26|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|70|
2025-12-08 06:04:31|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|42.1634|
2025-12-08 06:04:32|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|108.88|
2025-12-08 06:04:36|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59||
2025-12-08 06:04:40|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:04:44|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|121.22|
2025-12-08 06:04:44|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|278.78|
2025-12-08 06:04:48|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|27.31|
2025-12-08 06:04:48|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|116.54|
2025-12-08 06:04:52|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|321.27|
2025-12-08 06:04:52|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|483.16|
2025-12-08 06:04:55|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|322.09|
2025-12-08 06:04:55|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|201.93|
2025-12-08 06:04:58|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|307.94|
2025-12-08 06:04:59|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:05:03|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|89.83|
2025-12-08 06:05:02|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09||
2025-12-08 06:05:07|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|283.94|
2025-12-08 06:05:08|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:05:11|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|315.04|
2025-12-08 06:05:11|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95||
2025-12-08 06:05:14|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|143.45|
2025-12-08 06:05:16|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11||
2025-12-08 06:05:18|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|26.03|
2025-12-08 06:05:20|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|331.24|
2025-12-08 06:05:21|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|150|
2025-12-08 06:05:23|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18||
2025-12-08 06:05:24|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|41.69|
2025-12-08 06:05:27|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|147.81|
2025-12-08 06:05:29|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|105.3|
2025-12-08 06:05:30|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|329.89|
2025-12-08 06:05:33|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|25.28|
2025-12-08 06:05:34|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|75.63|
2025-12-08 06:05:37|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|99.72|
2025-12-08 06:05:39|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|330.91|
2025-12-08 06:05:41|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|53.95|
2025-12-08 06:05:43|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|174.81|
2025-12-08 06:05:45|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|70|
2025-12-08 06:05:48|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|42.1634|
2025-12-08 06:05:46|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|38.46|
2025-12-08 06:05:49|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|108.88|
2025-12-08 06:05:53|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59||
2025-12-08 06:05:57|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:06:02|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|121.22|
2025-12-08 06:06:05|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|27.31|
2025-12-08 06:06:09|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|321.27|
2025-12-08 06:06:12|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|322.09|
2025-12-08 06:06:15|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|307.94|
2025-12-08 06:06:19|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09||
2025-12-08 06:06:24|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:06:27|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95||
2025-12-08 06:06:31|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11||
2025-12-08 06:06:35|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|331.24|
2025-12-08 06:06:38|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18||
2025-12-08 06:06:42|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|147.81|
2025-12-08 06:06:44|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|329.89|
2025-12-08 06:06:48|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|75.63|
2025-12-08 06:06:52|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|330.91|
2025-12-08 06:06:56|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|174.81|
2025-12-08 06:07:00|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|38.46|
2025-12-08 06:07:11|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|278.78|
2025-12-08 06:07:15|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|116.54|
2025-12-08 06:07:19|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|483.16|
2025-12-08 06:07:23|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|201.93|
2025-12-08 06:07:27|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:07:30|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|89.83|
2025-12-08 06:07:34|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|283.94|
2025-12-08 06:07:37|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|315.04|
2025-12-08 06:07:41|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|143.45|
2025-12-08 06:07:44|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|26.03|
2025-12-08 06:07:48|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|150|
2025-12-08 06:07:51|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|41.69|
2025-12-08 06:07:55|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|105.3|
2025-12-08 06:08:00|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|25.28|
2025-12-08 06:08:04|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|99.72|
2025-12-08 06:08:08|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|53.95|
2025-12-08 06:08:12|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|70|
2025-12-08 06:08:16|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|42.1634|
2025-12-08 06:08:17|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|108.88|
2025-12-08 06:08:21|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59||
2025-12-08 06:08:26|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:08:30|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|121.22|
2025-12-08 06:08:33|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|27.31|
2025-12-08 06:08:37|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|321.27|
2025-12-08 06:08:40|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|322.09|
2025-12-08 06:08:44|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|307.94|
2025-12-08 06:08:48|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09||
2025-12-08 06:08:52|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:08:56|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95||
2025-12-08 06:09:00|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11||
2025-12-08 06:09:04|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|331.24|
2025-12-08 06:09:07|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18||
2025-12-08 06:09:16|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|147.81|
2025-12-08 06:09:19|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|329.89|
2025-12-08 06:09:23|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|75.63|
2025-12-08 06:09:27|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|330.91|
2025-12-08 06:09:32|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|174.81|
2025-12-08 06:09:36|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|38.46|
2025-12-08 06:09:40|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|278.78|
2025-12-08 06:09:43|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|116.54|
2025-12-08 06:09:47|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|483.16|
2025-12-08 06:09:50|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|201.93|
2025-12-08 06:09:54|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:09:57|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|89.83|
2025-12-08 06:10:01|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|283.94|
2025-12-08 06:10:05|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|315.04|
2025-12-08 06:10:09|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|143.45|
2025-12-08 06:10:13|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|26.03|
2025-12-08 06:10:17|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|150|
2025-12-08 06:10:20|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|41.69|
2025-12-08 06:10:25|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|105.3|
2025-12-08 06:10:29|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|25.28|
2025-12-08 06:10:34|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|99.72|
2025-12-08 06:10:37|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|53.95|
2025-12-08 06:10:41|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|70|
2025-12-08 06:10:45|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|42.1634|
2025-12-08 06:10:47|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|108.88|
2025-12-08 06:10:51|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59||
2025-12-08 06:10:55|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:10:58|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|121.22|
2025-12-08 06:11:03|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|27.31|
2025-12-08 06:11:06|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|321.27|
2025-12-08 06:11:09|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|322.09|
2025-12-08 06:11:12|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|307.94|
2025-12-08 06:11:16|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09||
2025-12-08 06:11:21|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:11:24|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95||
2025-12-08 06:11:28|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11||
2025-12-08 06:11:32|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|331.24|
2025-12-08 06:11:34|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18||
2025-12-08 06:11:39|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|147.81|
2025-12-08 06:11:42|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|329.89|
2025-12-08 06:11:46|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|75.63|
2025-12-08 06:11:50|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|330.91|
2025-12-08 06:11:54|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|174.81|
2025-12-08 06:11:58|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|38.46|
2025-12-08 06:14:43|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|278.78|
2025-12-08 06:14:46|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|116.54|
2025-12-08 06:14:50|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|483.16|
2025-12-08 06:14:54|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|201.93|
2025-12-08 06:14:58|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|504.34|
2025-12-08 06:15:02|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|89.83|
2025-12-08 06:15:06|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|283.94|
2025-12-08 06:15:09|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|315.04|
2025-12-08 06:15:13|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|143.45|
2025-12-08 06:15:17|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|26.03|
2025-12-08 06:15:20|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|150|
2025-12-08 06:15:24|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|41.69|
2025-12-08 06:15:28|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|105.3|
2025-12-08 06:15:31|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|25.28|
2025-12-08 06:15:35|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|99.72|
2025-12-08 06:15:39|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|53.95|
2025-12-08 06:15:43|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|70|
2025-12-08 06:15:47|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|42.1634|
2025-12-08 06:15:48|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|108.88|
2025-12-08 06:15:52|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59||
2025-12-08 06:15:57|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|41.41|
2025-12-08 06:16:00|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|121.22|
2025-12-08 06:16:05|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|27.31|
2025-12-08 06:16:08|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|321.27|
2025-12-08 06:16:11|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|322.09|
2025-12-08 06:16:14|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|307.94|
2025-12-08 06:16:18|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09||
2025-12-08 06:16:23|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|229.53|
2025-12-08 06:16:27|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95||
2025-12-08 06:16:31|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11||
2025-12-08 06:16:35|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|331.24|
2025-12-08 06:16:37|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18||
2025-12-08 06:16:41|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|147.81|
2025-12-08 06:16:44|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|329.89|
2025-12-08 06:16:49|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|75.63|
2025-12-08 06:16:52|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|330.91|
2025-12-08 06:16:57|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|174.81|
2025-12-08 06:17:01|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|38.46|
2025-12-08 17:54:01|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|277.51|
2025-12-08 17:54:06|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|116.03|
2025-12-08 17:54:09|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|491.82|
2025-12-08 17:54:13|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|202.86|
2025-12-08 17:54:17|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|494.33|
2025-12-08 17:54:20|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|90.08|
2025-12-08 17:54:23|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|286.24|
2025-12-08 17:54:27|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|314.65|
2025-12-08 17:54:31|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|139.325|
2025-12-08 17:54:34|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|26.15|
2025-12-08 17:54:37|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|148.49|
2025-12-08 17:54:41|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|41.25|
2025-12-08 17:54:44|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|107.37|
2025-12-08 17:54:48|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|24.79|
2025-12-08 17:54:51|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|277.445|
2025-12-08 17:54:52|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|99.4|
2025-12-08 17:54:55|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|115.975|
2025-12-08 17:54:56|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|53.85|
2025-12-08 17:54:58|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|491.87|
2025-12-08 17:54:59|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|69.98|
2025-12-08 17:55:03|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|42.1634|
2025-12-08 17:55:02|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|202.79|
2025-12-08 17:55:04|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|108.36|
2025-12-08 17:55:06|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|494.26|
2025-12-08 17:55:07|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59||
2025-12-08 17:55:09|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|90.1|
2025-12-08 17:55:11|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|40.56|
2025-12-08 17:55:12|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|286.405|
2025-12-08 17:55:15|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|121.42|
2025-12-08 17:55:16|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|314.66|
2025-12-08 17:55:18|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|26.98|
2025-12-08 17:55:20|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|139.36|
2025-12-08 17:55:21|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|312.82|
2025-12-08 17:55:23|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|26.155|
2025-12-08 17:55:24|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|313.54|
2025-12-08 17:55:26|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|148.46|
2025-12-08 17:55:27|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|311.44|
2025-12-08 17:55:30|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|41.26|
2025-12-08 17:55:32|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09||
2025-12-08 17:55:33|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|107.37|
2025-12-08 17:55:36|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|227.54|
2025-12-08 17:55:37|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|24.8|
2025-12-08 17:55:39|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95||
2025-12-08 17:55:41|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|99.41|
2025-12-08 17:55:43|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11||
2025-12-08 17:55:45|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|53.88|
2025-12-08 17:55:47|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|325.38|
2025-12-08 17:55:48|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|69.985|
2025-12-08 17:55:52|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|42.1634|
2025-12-08 17:55:49|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18||
2025-12-08 17:55:54|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|149.85|
2025-12-08 17:55:53|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|108.42|
2025-12-08 17:55:56|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|324.13|
2025-12-08 17:55:57|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59||
2025-12-08 17:55:59|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|76.48|
2025-12-08 17:56:01|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|40.53|
2025-12-08 17:56:04|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|326.51|
2025-12-08 17:56:05|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|121.45|
2025-12-08 17:56:07|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|174.92|
2025-12-08 17:56:08|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|26.98|
2025-12-08 17:56:11|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|312.82|
2025-12-08 17:56:11|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|38.16|
2025-12-08 17:56:14|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|313.54|
2025-12-08 17:56:15|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|206.09|
2025-12-08 17:56:16|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|311.74|
2025-12-08 17:56:19|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7||
2025-12-08 17:56:21|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09||
2025-12-08 17:56:23|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|164.15|
2025-12-08 17:56:26|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:27|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|37.89|
2025-12-08 17:56:26|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|227.535|
2025-12-08 17:56:29|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|51.97|
2025-12-08 17:56:29|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95||
2025-12-08 17:56:33|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11||
2025-12-08 17:56:33|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|58.05|
2025-12-08 17:56:37|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|325.51|
2025-12-08 17:56:37|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|181.5|
2025-12-08 17:56:39|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18||
2025-12-08 17:56:41|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|235.93|
2025-12-08 17:56:43|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|149.82|
2025-12-08 17:56:45|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|225.52|
2025-12-08 17:56:45|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|324.275|
2025-12-08 17:56:47|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|312.13|
2025-12-08 17:56:51|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:50|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|76.54|
2025-12-08 17:56:52|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|538.89|
2025-12-08 17:56:54|usa_0051|WBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:54|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|326.51|
2025-12-08 17:56:55|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37||
2025-12-08 17:56:58|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|174.91|
2025-12-08 17:56:59|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|93.33|
2025-12-08 17:57:01|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|38.16|
2025-12-08 17:57:02|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|191.54|
2025-12-08 17:57:05|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|206.17|
2025-12-08 17:57:06|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|76.32|
2025-12-08 17:57:10|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7||
2025-12-08 17:57:10|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13||
2025-12-08 17:57:14|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|164.13|
2025-12-08 17:57:18|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:15|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|51.48|
2025-12-08 17:57:19|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.69|37.89|
2025-12-08 17:57:20|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|84.14|
2025-12-08 17:57:20|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|51.95|
2025-12-08 17:57:23|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|84.15|
2025-12-08 17:57:24|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|58.03|
2025-12-08 17:57:26|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|361.74|
2025-12-08 17:57:30|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:28|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|181.33|
2025-12-08 17:57:32|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|995|
2025-12-08 17:57:32|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|235.94|
2025-12-08 17:57:36|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|225.43|
2025-12-08 17:57:35|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|122.69|
2025-12-08 17:57:38|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|312.1|
2025-12-08 17:57:39|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|64.63||
2025-12-08 17:57:42|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:43|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|96.36|
2025-12-08 17:57:43|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|538.93|
2025-12-08 17:57:46|usa_0051|WBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:46|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|913.59||
2025-12-08 17:57:47|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37||
2025-12-08 17:57:50|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|69.37|
2025-12-08 17:57:50|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|93.29|
2025-12-08 17:57:51|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|76.21|
2025-12-08 17:57:54|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|191.54|
2025-12-08 17:57:55|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|55.075|
2025-12-08 17:57:58|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|76.33|
2025-12-08 17:57:58|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|181.95|
2025-12-08 17:58:01|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13||
2025-12-08 17:58:02|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|13.14|
2025-12-08 17:58:05|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|51.475|
2025-12-08 17:58:06|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|41.47|
2025-12-08 17:58:09|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|84.14|
2025-12-08 17:58:10|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|241.33||
2025-12-08 17:58:12|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|84.13|
2025-12-08 17:58:13|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|180.74|
2025-12-08 17:58:16|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|361.74|
2025-12-08 17:58:16|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67||
2025-12-08 17:58:19|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:58:20|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|22.98|
2025-12-08 17:58:21|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|75.79|
2025-12-08 17:58:20|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|994.37|
2025-12-08 17:58:24|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|27.54|
2025-12-08 17:58:24|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|122.61|
2025-12-08 17:58:26|usa_0083|MS|price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164||
2025-12-08 17:58:28|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|64.63||
2025-12-08 17:58:30|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|462.83|
2025-12-08 17:58:31|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|96.33|
2025-12-08 17:58:33|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|115.96|
2025-12-08 17:58:34|usa_0067|COST|price|1.8755555555556|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|913.59||
2025-12-08 17:58:39|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|69.35|
2025-12-08 17:58:37|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|571.06|
2025-12-08 17:58:41|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|76.19|
2025-12-08 17:58:41|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72||
2025-12-08 17:58:44|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|55.07|
2025-12-08 17:58:45|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|110.47|
2025-12-08 17:58:47|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|181.95|
2025-12-08 17:58:48|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|224.46|
2025-12-08 17:58:51|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|13.14|
2025-12-08 17:58:52|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|800.68|
2025-12-08 17:58:55|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|41.47|
2025-12-08 17:58:55|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|275.68||
2025-12-08 17:58:59|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|241.33||
2025-12-08 17:58:59|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|595.99|
2025-12-08 17:59:02|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|180.74|
2025-12-08 17:59:03|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|197.09|
2025-12-08 17:59:05|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67||
2025-12-08 17:59:07|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|78.3|
2025-12-08 17:59:09|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|22.98|
2025-12-08 17:59:11|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|75.8|
2025-12-08 17:59:10|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14||
2025-12-08 17:59:14|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|27.54|
2025-12-08 17:59:14|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|1060.95|
2025-12-08 17:59:17|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|114.47|
2025-12-08 17:59:17|usa_0083|MS|price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164||
2025-12-08 17:59:21|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|230.79|
2025-12-08 17:59:21|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|462.83|
2025-12-08 17:59:25|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|82.14|
2025-12-08 17:59:25|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|115.95|
2025-12-08 17:59:28|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:29|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|139.63|
2025-12-08 17:59:32|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:29|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|570.82|
2025-12-08 17:59:33|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|259.28|
2025-12-08 17:59:33|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72||
2025-12-08 17:59:36|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26||
2025-12-08 17:59:36|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|110.47|
2025-12-08 17:59:39|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|335.72|
2025-12-08 17:59:40|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|224.55|
2025-12-08 17:59:43|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|58.96|
2025-12-08 17:59:44|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|801|
2025-12-08 17:59:46|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:47|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|275.68||
2025-12-08 17:59:47|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|102.37|
2025-12-08 17:59:51|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|596.15|
2025-12-08 17:59:52|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|181|
2025-12-08 17:59:55|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|197.09|
2025-12-08 17:59:56|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|136.19|
2025-12-08 17:59:58|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|78.33|
2025-12-08 17:59:59|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|86.11|
2025-12-08 18:00:02|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14||
2025-12-08 18:00:04|usa_0116|KR|price|1.4927536231884|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|67.28||
2025-12-08 18:00:06|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|1061.05|
2025-12-08 18:00:08|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|28.21|
2025-12-08 18:00:09|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|114.43|
2025-12-08 18:00:13|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|80.78|
2025-12-08 18:00:14|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|230.79|
2025-12-08 18:00:17|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|82.16|
2025-12-08 18:00:16|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|18.32|
2025-12-08 18:00:20|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:21|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|139.36|
2025-12-08 18:00:20|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13||
2025-12-08 18:00:23|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:24|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|42.66|
2025-12-08 18:00:24|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|259.39|
2025-12-08 18:00:27|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|62.18|
2025-12-08 18:00:29|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26||
2025-12-08 18:00:31|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|111.45|
2025-12-08 18:00:32|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|335.64|
2025-12-08 18:00:33|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|66.995|
2025-12-08 18:00:36|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|58.98|
2025-12-08 18:00:39|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:38|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|709.37|
2025-12-08 18:00:40|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|102.53|
2025-12-08 18:00:42|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|263.73|
2025-12-08 18:00:45|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:44|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|181|
2025-12-08 18:00:46|usa_0131|YUM|price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|138.21||
2025-12-08 18:00:47|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|136.22|
2025-12-08 18:00:50|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|280.98|
2025-12-08 18:00:52|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|86.13|
2025-12-08 18:00:54|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33|47.35||
2025-12-08 18:00:55|usa_0116|KR|price|1.4927536231884|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|67.28||
2025-12-08 18:00:58|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|14.79|
2025-12-08 18:01:02|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:00|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|28.21|
2025-12-08 18:01:03|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|93.42|
2025-12-08 18:01:04|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|80.82|
2025-12-08 18:01:07|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|36.58|
2025-12-08 18:01:07|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|18.33|
2025-12-08 18:01:11|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|115.2|
2025-12-08 18:01:11|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13||
2025-12-08 18:01:16|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|42.72|
2025-12-08 18:01:14|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|549.25|
2025-12-08 18:01:18|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|62.18|
2025-12-08 18:01:18|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|122.95|
2025-12-08 18:01:22|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|111.45|
2025-12-08 18:01:23|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|293.92|
2025-12-08 18:01:24|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|47.75|48.31|58.82|67|
2025-12-08 18:01:26|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|342.71|
2025-12-08 18:01:28|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|709.38|
2025-12-08 18:01:30|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|236.94|
2025-12-08 18:01:32|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|263.73|
2025-12-08 18:01:34|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|372.97||
2025-12-08 18:01:36|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:36|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|101.18|
2025-12-08 18:01:37|usa_0131|YUM|price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|138.21||
2025-12-08 18:01:40|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|248.595|
2025-12-08 18:01:40|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|280.87|
2025-12-08 18:01:43|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|173.83|
2025-12-08 18:01:44|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33|47.35||
2025-12-08 18:01:47|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|58.42|
2025-12-08 18:01:48|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|14.785|
2025-12-08 18:01:52|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:51|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|353.03|
2025-12-08 18:01:53|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|93.38|
2025-12-08 18:01:55|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|181.8|
2025-12-08 18:01:56|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|36.555|
2025-12-08 18:01:59|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|201.38|
2025-12-08 18:02:01|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|115.18|
2025-12-08 18:02:02|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|258.87|
2025-12-08 18:02:05|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|549.25|
2025-12-08 18:02:06|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|198.91|
2025-12-08 18:02:10|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:08|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|122.99|
2025-12-08 18:02:11|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|461.63||
2025-12-08 18:02:12|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|293.73|
2025-12-08 18:02:15|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|190.74|
2025-12-08 18:02:16|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|342.7|
2025-12-08 18:02:19|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01|236.48||
2025-12-08 18:02:20|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|236.95|
2025-12-08 18:02:24|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|372.97||
2025-12-08 18:02:23|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|442.4|
2025-12-08 18:02:27|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|101.09|
2025-12-08 18:02:27|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|37.6|
2025-12-08 18:02:30|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|248.45|
2025-12-08 18:02:31|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|108.45|
2025-12-08 18:02:34|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|173.83|
2025-12-08 18:02:35|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|88.39|
2025-12-08 18:02:39|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|271.17|
2025-12-08 18:02:38|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|58.34|
2025-12-08 18:02:42|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:42|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|352.99|
2025-12-08 18:02:43|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|43.49|
2025-12-08 18:02:46|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7372|0.7183|0.8799|0.9203|0.756|0.5129|0.5545|0.335|0.1436|0.1685|0.1901|0.2936|0.3384|0.3647|0.3268|0.3055|0.4174|0.4447|0.3936|0.3433|0.3445|0.4795|0.3829|0.3182|0.3234|0.3823|0.4523|0.4749|0.5293|0.6059|0.7772|0.8482|1.0033|0.9518|1.0134|0.6614|0.8984|0.8293|0.9163|1.2203|1.4669|1.6235|1.8042|2.0421|2.6831|2.6542|3.1056|2.7269|1.7094|2.6066|2.4261|2.7644|3.8803|2.32|3.7813|4.72|6.2813|7.1013|8.145|8.79|12.72|11.075|5.16|3.8525|4.4525|6.5125|10.7825|9.2275|12.72|24.7475|38.53|30.1475|32.26|20.415|31.41|49.51|56.79|
2025-12-08 18:02:45|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|181.8|
2025-12-08 18:02:48|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|96.49|90.58|
2025-12-08 18:02:51|usa_0169|VIAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:49|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|201.37|
2025-12-08 18:02:53|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|258.87|
2025-12-08 18:02:56|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|198.76|
2025-12-08 18:03:00|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:03:01|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|461.63||
2025-12-08 18:03:05|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|190.69|
2025-12-08 18:03:09|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01|236.48||
2025-12-08 18:03:14|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|443.16|
2025-12-08 18:03:17|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|37.575|
2025-12-08 18:03:21|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|108.38|
2025-12-08 18:03:25|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|88.38|
2025-12-08 18:03:29|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|271.06|
2025-12-08 18:03:32|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:03:33|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|43.475|
2025-12-08 18:03:36|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7372|0.7183|0.8799|0.9203|0.756|0.5129|0.5545|0.335|0.1436|0.1685|0.1901|0.2936|0.3384|0.3647|0.3268|0.3055|0.4174|0.4447|0.3936|0.3433|0.3445|0.4795|0.3829|0.3182|0.3234|0.3823|0.4523|0.4749|0.5293|0.6059|0.7772|0.8482|1.0033|0.9518|1.0134|0.6614|0.8984|0.8293|0.9163|1.2203|1.4669|1.6235|1.8042|2.0421|2.6831|2.6542|3.1056|2.7269|1.7094|2.6066|2.4261|2.7644|3.8803|2.32|3.7813|4.72|6.2813|7.1013|8.145|8.79|12.72|11.075|5.16|3.8525|4.4525|6.5125|10.7825|9.2275|12.72|24.7475|38.53|30.1475|32.26|20.415|31.41|49.51|56.79|
2025-12-08 18:03:38|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|96.49|90.54|
2025-12-08 18:03:41|usa_0169|VIAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:54:37|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|278.28|
2025-12-15 09:54:43|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|118.82|
2025-12-15 09:54:48|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|478.53|
2025-12-15 09:54:53|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|211.58|
2025-12-15 09:54:57|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|499.52|
2025-12-15 09:55:02|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|92.76|
2025-12-15 09:55:07|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|299.81|
2025-12-15 09:55:12|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|318.52|
2025-12-15 09:55:17|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|142.84|
2025-12-15 09:55:22|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|25.85|
2025-12-15 09:55:26|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|149.99|
2025-12-15 09:55:27|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|278.28|
2025-12-15 09:55:31|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|40.89|
2025-12-15 09:55:32|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|118.82|
2025-12-15 09:55:35|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|111.6|
2025-12-15 09:55:37|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|478.53|
2025-12-15 09:55:41|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|24.58|
2025-12-15 09:55:42|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|211.58|
2025-12-15 09:55:45|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|100.3|
2025-12-15 09:55:47|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|499.52|
2025-12-15 09:55:50|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|55.14|
2025-12-15 09:55:52|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|92.76|
2025-12-15 09:55:55|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|70.52|
2025-12-15 09:55:56|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|299.81|
2025-12-15 09:56:00|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|42.0863|
2025-12-15 09:56:02|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|111.8|
2025-12-15 09:56:01|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|318.52|
2025-12-15 09:56:08|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|142.84|
2025-12-15 09:56:08|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59||
2025-12-15 09:56:12|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|25.85|
2025-12-15 09:56:13|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|37.81|
2025-12-15 09:56:17|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|149.99|
2025-12-15 09:56:19|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|120.4|
2025-12-15 09:56:21|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|40.89|
2025-12-15 09:56:24|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|27.23|
2025-12-15 09:56:27|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|111.6|
2025-12-15 09:56:29|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|309.29|
2025-12-15 09:56:33|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|310.52|
2025-12-15 09:56:32|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|24.58|
2025-12-15 09:56:37|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|100.3|
2025-12-15 09:56:36|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|309.24|
2025-12-15 09:56:42|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|55.14|
2025-12-15 09:56:42|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09||
2025-12-15 09:56:46|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|70.52|
2025-12-15 09:56:51|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|42.0863|
2025-12-15 09:56:49|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|226.19|
2025-12-15 09:56:52|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|111.8|
2025-12-15 09:56:52|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95||
2025-12-15 09:56:58|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59||
2025-12-15 09:56:59|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11||
2025-12-15 09:57:04|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|347.83|
2025-12-15 09:57:04|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|37.81|
2025-12-15 09:57:07|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18||
2025-12-15 09:57:09|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|120.4|
2025-12-15 09:57:13|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|153.65|
2025-12-15 09:57:13|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|27.23|
2025-12-15 09:57:16|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|317.74|
2025-12-15 09:57:18|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|309.29|
2025-12-15 09:57:21|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|310.52|
2025-12-15 09:57:21|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|79.42|
2025-12-15 09:57:25|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|309.24|
2025-12-15 09:57:27|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|341.84|
2025-12-15 09:57:32|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|178.29|
2025-12-15 09:57:31|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09||
2025-12-15 09:57:37|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|226.19|
2025-12-15 09:57:36|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|39.45|
2025-12-15 09:57:41|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95||
2025-12-15 09:57:41|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|204.38|
2025-12-15 09:57:45|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11||
2025-12-15 09:57:47|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7||
2025-12-15 09:57:50|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|347.83|
2025-12-15 09:57:53|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|168.9|
2025-12-15 09:57:53|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18||
2025-12-15 09:57:58|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:57:59|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.34|39.74|
2025-12-15 09:57:59|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|153.65|
2025-12-15 09:58:01|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|52.41|
2025-12-15 09:58:02|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|317.74|
2025-12-15 09:58:06|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|58.75|
2025-12-15 09:58:07|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|79.42|
2025-12-15 09:58:11|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|174.1|
2025-12-15 09:58:12|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|341.84|
2025-12-15 09:58:15|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|239.95|
2025-12-15 09:58:17|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|178.29|
2025-12-15 09:58:21|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|223.32|
2025-12-15 09:58:21|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|39.45|
2025-12-15 09:58:23|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|316.72|
2025-12-15 09:58:29|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:27|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|204.38|
2025-12-15 09:58:30|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|571.93|
2025-12-15 09:58:34|usa_0051|WBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:33|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7||
2025-12-15 09:58:35|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37||
2025-12-15 09:58:38|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|168.9|
2025-12-15 09:58:43|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:39|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|95.54|
2025-12-15 09:58:45|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.34|39.74|
2025-12-15 09:58:45|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|193.66|
2025-12-15 09:58:47|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|52.41|
2025-12-15 09:58:52|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|58.75|
2025-12-15 09:58:51|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|84.9|
2025-12-15 09:58:56|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|174.1|
2025-12-15 09:58:57|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13||
2025-12-15 09:59:01|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|239.95|
2025-12-15 09:59:02|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|53.42|
2025-12-15 09:59:06|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|223.32|
2025-12-15 09:59:07|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|85.36|
2025-12-15 09:59:08|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|316.72|
2025-12-15 09:59:11|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|85.35|
2025-12-15 09:59:14|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:15|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|571.93|
2025-12-15 09:59:19|usa_0051|WBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:15|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|382.56|
2025-12-15 09:59:21|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:20|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37||
2025-12-15 09:59:22|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|1027.51|
2025-12-15 09:59:24|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|95.54|
2025-12-15 09:59:27|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|125.46|
2025-12-15 09:59:29|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|193.66|
2025-12-15 09:59:33|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|64.63||
2025-12-15 09:59:35|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|84.9|
2025-12-15 09:59:37|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|100.92|
2025-12-15 09:59:40|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13||
2025-12-15 09:59:41|usa_0067|COST|price|1.8765613519471|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|913.59||
2025-12-15 09:59:45|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|53.42|
2025-12-15 09:59:48|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|71.1|
2025-12-15 09:59:49|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|85.36|
2025-12-15 09:59:50|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|78.34|
2025-12-15 09:59:53|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|85.35|
2025-12-15 09:59:55|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|54.04|
2025-12-15 09:59:57|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|382.56|
2025-12-15 09:59:58|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|179.42|
2025-12-15 10:00:03|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:00:03|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|13.76|
2025-12-15 10:00:04|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|1027.51|
2025-12-15 10:00:09|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|41.07|
2025-12-15 10:00:10|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|125.46|
2025-12-15 10:00:14|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|241.33||
2025-12-15 10:00:15|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|64.63||
2025-12-15 10:00:18|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|182.02|
2025-12-15 10:00:20|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|100.92|
2025-12-15 10:00:22|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67||
2025-12-15 10:00:27|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|23.97|
2025-12-15 10:00:23|usa_0067|COST|price|1.8765613519471|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|913.59||
2025-12-15 10:00:29|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|80.89|
2025-12-15 10:00:30|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|71.1|
2025-12-15 10:00:32|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|26.73|
2025-12-15 10:00:32|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|78.34|
2025-12-15 10:00:37|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|54.04|
2025-12-15 10:00:35|usa_0083|MS|price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164||
2025-12-15 10:00:41|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|179.42|
2025-12-15 10:00:42|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|480.25|
2025-12-15 10:00:47|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|115.3|
2025-12-15 10:00:47|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|13.76|
2025-12-15 10:00:53|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|41.07|
2025-12-15 10:00:53|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|572.28|
2025-12-15 10:00:57|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|241.33||
2025-12-15 10:00:58|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72||
2025-12-15 10:01:01|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|182.02|
2025-12-15 10:01:04|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|108.01|
2025-12-15 10:01:05|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67||
2025-12-15 10:01:10|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|23.97|
2025-12-15 10:01:08|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|226.33|
2025-12-15 10:01:12|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|80.89|
2025-12-15 10:01:13|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|813.8|
2025-12-15 10:01:15|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|26.73|
2025-12-15 10:01:18|usa_0083|MS|price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164||
2025-12-15 10:01:17|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|275.68||
2025-12-15 10:01:23|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|480.25|
2025-12-15 10:01:23|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|597.89|
2025-12-15 10:01:28|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|210.59|
2025-12-15 10:01:28|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|115.3|
2025-12-15 10:01:33|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|82.16|
2025-12-15 10:01:33|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|572.28|
2025-12-15 10:01:36|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14||
2025-12-15 10:01:38|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72||
2025-12-15 10:01:41|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|1089.09|
2025-12-15 10:01:43|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|108.01|
2025-12-15 10:01:45|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|117.03|
2025-12-15 10:01:47|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|226.33|
2025-12-15 10:01:50|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|237.87|
2025-12-15 10:01:53|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|813.8|
2025-12-15 10:01:54|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|81.65|
2025-12-15 10:02:00|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:01:56|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|275.68||
2025-12-15 10:02:01|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|141.44|
2025-12-15 10:02:03|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:04|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|266.1|
2025-12-15 10:02:09|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26||
2025-12-15 10:02:12|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|337.49|
2025-12-15 10:02:02|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|597.89|
2025-12-15 10:02:18|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|210.59|
2025-12-15 10:02:18|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|59.33|
2025-12-15 10:02:23|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:22|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|82.16|
2025-12-15 10:02:24|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|103.15|
2025-12-15 10:02:25|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14||
2025-12-15 10:02:29|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|180.7|
2025-12-15 10:02:30|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|1089.09|
2025-12-15 10:02:32|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|136.64|
2025-12-15 10:02:34|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|117.03|
2025-12-15 10:02:38|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|84.44|
2025-12-15 10:02:40|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|237.87|
2025-12-15 10:02:43|usa_0116|KR|price|1.4916286149163|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|67.28||
2025-12-15 10:02:44|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|81.65|
2025-12-15 10:02:49|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:50|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|141.44|
2025-12-15 10:02:52|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:49|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|28.62|
2025-12-15 10:02:54|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|83.94|
2025-12-15 10:02:53|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|266.1|
2025-12-15 10:02:58|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26||
2025-12-15 10:02:57|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|19.15|
2025-12-15 10:03:01|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|337.49|
2025-12-15 10:03:02|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13||
2025-12-15 10:03:07|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|44.39|
2025-12-15 10:03:07|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|59.33|
2025-12-15 10:03:12|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:03:10|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|59.74|
2025-12-15 10:03:13|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|103.15|
2025-12-15 10:03:18|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|116.96|
2025-12-15 10:03:19|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|180.7|
2025-12-15 10:03:21|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|45.92|49.56|56.75|69.81|
2025-12-15 10:03:23|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|136.64|
2025-12-15 10:03:29|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|84.44|
2025-12-15 10:03:34|usa_0116|KR|price|1.4916286149163|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|67.28||
2025-12-15 10:03:39|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|28.62|
2025-12-15 10:03:45|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|83.94|
2025-12-15 10:03:48|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|19.15|
2025-12-15 10:03:54|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13||
2025-12-15 10:03:59|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|44.39|
2025-12-15 10:04:01|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|59.74|
2025-12-15 10:04:05|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|116.96|
2025-12-15 10:04:09|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|45.92|49.56|56.75|69.81|
2025-12-16 11:02:57|usa_0000|AAPL|price|0||||||||||||||||||||||||||||0.3036|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5034|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3013|0.3482|0.3147|0.4152|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1937|0.1172|0.2455|0.2562|0.3404|0.3655|0.3209|0.4135|0.5653|0.9179|1.2126|0.9354|0.4598|0.2657|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|132.69|122.15|136.96|141.5|177.57|174.61|136.72|138.2|129.93|164.9|193.97|171.21|192.53|171.48|210.62|233|250.42|222.13|205.17|254.63|274.11|
2025-12-16 11:03:01|usa_0001|XOM|price|0||||||||||||||||||||||||||||23.5|23.125|23.94|24.5|25.875|29.25|29.065|29.75|30.44|27.375|30.94|31.94|30.565|33.06|33.06|32.75|31.565|31.44|28.375|28.75|30.375|33.315|35.315|36.125|40.565|40.75|43.44|41.625|49|53.875|30.625|32.03|30.53|33.815|35.69|35.315|36.565|35.28|38.565|38|40.28|39|39.25|44.545|43.47|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|41.22|55.83|63.08|58.82|61.19|82.59|85.64|87.31|110.3|109.66|107.25|117.58|99.98|116.24|115.12|117.22|107.57|118.93|107.8|112.75|117.76|
2025-12-16 11:03:06|usa_0002|MSFT|price|0|||||||||||||||||||0.4601|0.3767|0.3924|0.4653|0.3628|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0451|1.4739|1.4192|1.8542|2.3177|2.4688|2.1875|2.5156|2.6678|2.8906|2.75|2.5781|2.5194|2.6484|3.2188|3.5081|3.8206|4.4456|5.6487|5.6563|5.4844|6.4456|7.5081|8.2425|10.3287|11.4688|15.7975|16.5388|16.1563|22.375|27.0925|27.515|34.6725|44.81|45.095|45.28|58.375|53.125|40|30.155|21.69|27.345|36.5|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.29|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|222.42|235.77|270.9|281.92|336.32|308.31|256.83|232.9|239.82|288.3|340.54|315.75|376.04|420.72|446.95|430.3|421.5|375.39|497.41|517.95|474.82|
2025-12-16 11:03:10|usa_0003|JNJ|price|0||||||||||||||||||||||||||||6.5475|7.0163|8.4688|7.9063|8.9688|11.9838|10.4375|11.0463|14.3125|12.1875|11.1875|11.7825|12.625|10.6575|10.375|9.845|11.22|9.4375|10.72|12.9375|13.6875|14.875|16.875|18.5325|21.375|23.0625|24.75|25.625|24.875|26.44|32.19|28.845|32.94|36.72|37|39.125|41.94|46.75|49|45.94|46.625|35.125|50.94|46.97|52.53|43.735|49.96|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.7|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|157.38|164.35|164.74|161.5|171.07|177.23|177.51|163.36|176.65|155|165.52|155.75|156.74|158.19|146.16|162.06|144.62|165.84|152.75|185.42|214.17|
2025-12-16 11:03:15|usa_0004|BRK.B|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|44.8|37.12|36.6|36.4|35.2|41.4|47.08|43.52|46|46.6|50.5|47.38|44.66|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|352.91|273.02|267.02|308.9|308.77|341|350.3|356.66|420.52|406.8|460.26|453.28|532.58|485.77|502.74|506.38|
2025-12-16 11:03:20|usa_0005|WFC|price|0||||||||||||||||||||||||||||10.375|9.875|10.875|7.44|10.375|12.875|13.75|16.75|18.25|18.19|19|19.5|21.565|24.94|13.685|13.81|12.185|11.935|13.06|12.375|11.685|12.685|14.375|16.25|16.5|18.375|17.44|20.375|21.75|23.125|28.125|30.625|19.375|20.78|18.75|18|19.97|17.53|21.375|19.815|20.22|20.375|19.375|22.97|27.845|24.735|23.215|22.225|21.735|24.7|25.03|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.615|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|30.18|39.07|45.29|46.41|47.98|48.46|39.17|40.22|41.29|37.38|42.68|40.86|49.22|57.96|59.39|56.49|70.24|71.79|80.12|83.82|92.9|
2025-12-16 11:03:24|usa_0006|GE|price|0||||||||||||||||||||||||||||24.8266|25.6242|27.6183|21.7357|22.8843|27.7659|29.5127|27.6662|30.5097|30.2106|31.0083|31.2077|34.0991|35.5429|38.187|38.2349|41.8243|39.882|37.2897|38.3904|40.6797|43.0726|44.971|50.8496|57.4301|62.1202|69.1953|72.5853|79.1658|79.1658|103.6933|108.5748|117.0617|137.4015|144.9791|126.8248|162.7186|176.4859|180.2667|189.1365|246.8697|248.2735|253.6496|276.6695|229.4333|200.3354|234.5063|178.0333|191.8166|179.2298|139.0287|117.971|116.5353|122.039|137.258|142.666|148.2654|146.0639|155.0613|160.7086|174.6832|172.5775|165.8294|161.1393|167.7438|166.4516|157.7414|168.9402|178.0812|169.2274|183.202|198.1339|177.4112|177.124|127.7341|122.039|77.5306|48.3849|56.0901|78.5835|72.4098|87.1023|69.0118|77.7699|87.5331|95.9561|90.261|72.8405|85.7144|96.0519|99.737|108.6865|100.4548|110.6487|110.9837|114.3338|134.1472|123.9055|125.7719|122.6133|120.9382|118.7367|127.1598|120.6989|149.079|152.1419|150.6583|141.7566|151.2326|142.6181|129.2656|115.7217|83.5129|64.5132|65.1353|54.0322|36.2288|49.7379|52.277|44.5102|55.563|39.5314|34.005|31.0177|53.7707|65.3712|67.0142|64.1203|58.793|56.9446|39.6247|38.5294|52.1463|76.2439|87.6088|88.167|101.7889|139.9906|158.97|188.58|166.79|200.15|257.39|300.82|300.98|
2025-12-16 11:03:28|usa_0007|JPM|price|0||||9.7778|10.0844|8|10.1667|11.5|12.5|13.75|11.1667|15.1267|18.21|17.0833|14.46|14.0833|14.5833|14|12.71|7.1233|7.1233|10.2067|10.6667|10.3333|12.0433|11.96|13.6267|9.9567|7.79|8.5|5.1667|3.5833|5.79|7.1233|8.4567|7.0833|10.9167|12.3767|10.8767|12.8767|13.46|13.6267|15|13.3767|12.1267|12.8333|11.6667|11.9567|12.5833|15.75|20.29|19.5833|23.5|23.54|26.71|29.79|31.29|32.3533|39.3333|36.5|44.9567|50.3333|28.7533|47.3333|54.2533|57.6667|50.2533|51.7933|58.1267|46.0625|46.1875|45.4375|44.9|44.47|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|127.07|152.23|155.54|163.69|158.35|136.32|112.61|104.5|134.1|130.31|145.44|145.02|170.1|200.3|202.26|210.86|239.71|245.3|289.91|315.43|320.02|
2025-12-16 11:03:33|usa_0008|PG|price|0||||||||||||||||||||||||||||7.9405|8.4058|10.809|9.041|10.747|10.5609|9.5993|10.5298|11.6465|12.6862|11.4145|12.2532|13.3078|12.3773|12.9033|11.7867|14.144|13.2755|13.2457|14.7966|15.3847|16.4393|17.8364|19.1068|20.5957|21.0299|22.489|24.1937|26.7074|28.4741|35.0499|34.2732|39.6082|41.8762|45.2261|35.3005|45.3155|48.6058|44.2931|46.5264|54.3726|28.164|28.164|33.2509|38.9283|31.0672|31.6628|36.1243|39.2707|44.71|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.44|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|139.14|135.43|134.93|139.8|163.58|152.8|143.79|126.25|151.56|148.69|151.74|145.86|146.54|162.25|164.92|173.2|167.65|170.42|159.32|153.65|145.13|
2025-12-16 11:03:37|usa_0009|PFE|price|0||||||||||||||||||||||||||||2.7038|2.3931|2.5309|2.7874|3.1873|4.2234|4.3813|5.1407|6.6311|5.4864|5.7627|5.9009|5.7233|4.9141|5.2891|4.697|5.447|4.2629|4.9781|5.4517|6.099|6.77|7.2674|8.4278|9.9467|10.6177|11.2697|12.4933|13.1043|13.2827|18.8671|18.9871|23.5436|31.4977|34.3207|33.3924|39.4709|43.8127|34.4186|33.9892|30.7304|34.6333|45.4704|42.5433|43.5758|38.792|37.9394|37.9868|37.7499|37.6457|33.1555|27.4907|28.959|29.5179|32.3503|28.779|33.4681|33.2029|32.4735|28.9874|25.4729|24.8856|26.1266|23.6541|22.0911|23.6067|22.2331|26.8654|24.5351|23.9288|24.2225|23.1426|21.5321|19.827|16.5493|17.4682|16.7767|12.9022|14.2095|15.6778|17.2314|16.2462|13.5085|16.2652|16.5872|19.2397|19.5144|16.7483|20.4996|21.4516|21.7879|23.5404|23.7576|27.3391|26.5339|27.2112|29.0158|30.4273|28.1159|28.0117|29.5084|32.9566|31.763|29.7547|30.5789|28.078|33.3545|32.0851|30.7683|32.4072|31.8198|33.8186|34.3112|33.6197|34.3681|41.7475|41.3497|40.2319|41.0371|34.0365|37.1152|30.9199|30.9767|34.7659|36.81|36.23|39.16|43.01|59.05|51.77|52.43|43.76|51.24|40.8|36.68|33.17|28.79|27.75|27.98|28.94|26.53|25.34|24.24|25.48|26.43|
2025-12-16 11:03:41|usa_0010|CVX|price|0||||||||||||||||||||||||||||16.7175|16.875|17.5925|18.5|18.155|19.25|17.5925|18.375|17.25|15.97|16.75|18.53|17.375|20.78|21.9375|24.4375|21.78|21|20.94|20.815|22.315|24|23.19|24.375|26.19|28.065|29.5|31.315|32.5|34.875|37|41.53|38.47|40.095|41.875|42.03|41.47|44.375|47.53|44.375|43.315|46.22|42.405|42.625|42.22|43.9|45.25|42.375|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|84.45|104.79|104.74|101.45|117.35|162.83|144.78|143.67|179.49|163.16|157.35|168.62|149.16|157.74|156.42|147.27|144.84|167.29|143.19|155.29|149.8|
2025-12-16 11:03:45|usa_0011|VZ|price|0||||||||||||||||||||||||||||43.8811|42.3638|22.2795|21.2111|24.0751|23.0651|21.2111|20.4255|21.66|18.6298|19.9766|21.8845|23.0067|25.1391|26.6564|28.6181|26.598|23.2312|25.1391|23.7923|22.3334|23.7385|25.1391|27.5542|30.0232|27.7787|28.6181|26.8808|29.067|27.2714|34.0634|36.1105|40.851|45.9012|40.9677|43.32|48.4825|46.4085|58.6997|60.4325|55.27|54.884|45.6184|43.4906|45.0079|44.2627|48.0336|48.5812|42.6107|41.3897|36.0476|24.6363|34.7907|31.7381|35.4191|29.1254|31.4957|32.8065|32.4922|35.3563|36.3708|31.8727|31.0198|29.3499|27.0424|30.5799|30.0681|33.3362|34.7963|35.4317|38.4684|41.3743|40.823|34.0581|33.077|29.9842|31.6755|28.2183|28.7135|28.2837|30.956|28.9845|26.1813|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|58.75|58.15|56.03|54.01|51.96|50.94|50.75|37.97|39.4|38.89|37.19|32.41|37.7|41.96|41.24|44.91|39.99|45.36|43.27|43.95|40.8|
2025-12-16 11:03:49|usa_0012|DIS|price|0||||||||||||||||||||||||||||8.6767|9.26|10.6875|7.5517|8.4583|9.9167|9.2917|9.5|9.5417|12.6358|12.0433|12.0833|14.3333|14.8333|13.5833|12.5833|14.21|14|13.8767|12.9167|15.3333|17.8333|18.5|19.1267|19.6267|21.2933|20.96|21.0833|23.25|24.2933|26.2933|26.8767|33|35.5833|35.02|25.38|30|31.13|30.81|26|29.25|41.25|38.81|38.25|28.94|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.49|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|137.16|94.4|94.33|86.88|100.13|89.28|81.05|90.29|122.36|99.29|96.19|111.35|98.7|124.01|114.5|110.49|
2025-12-16 11:03:53|usa_0013|T|price|0||||||||||||||||||||||||||||9.9834|10.6669|10.1722|9.889|10.5725|10.597|10.1005|10.5498|12.1999|10.8557|11.5164|12.9324|13.9708|14.7486|14.6316|16.2363|15.6699|15.247|16.4251|16.0475|15.247|15.8587|17.9845|20.7674|21.6169|19.8725|18.5962|18.1733|19.5893|19.8234|23.3652|23.199|27.6584|32.7445|30.2071|33.5148|40.5001|35.6368|43.8003|38.5593|36.8149|31.8156|33.2278|37.6682|36.0597|33.7035|30.2524|35.5839|29.5803|28.2738|23.0329|15.1791|20.4728|15.1488|19.2948|16.8027|19.6875|18.532|18.313|19.5968|19.4609|17.8901|17.9355|18.1016|18.4943|20.42|21.0619|24.5886|26.9976|29.7766|31.3398|31.9515|31.3852|28.9233|25.4419|21.0845|21.5225|19.0305|18.7586|20.3973|21.1676|19.5138|18.2677|21.5981|22.1871|23.116|23.7201|21.5376|22.8365|23.5842|26.9296|28.4702|25.457|27.7074|26.7333|25.5401|26.552|26.4841|26.7031|26.6124|25.3664|24.6565|26.8239|24.6037|25.9856|29.5803|32.6312|30.6677|32.1177|31.3776|28.4928|29.5803|29.3613|26.9221|24.2487|25.3588|21.5527|23.6823|25.306|28.5759|29.5123|22.0134|22.829|21.5301|21.7189|22.8592|21.734|20.3973|18.5774|17.8448|20.96|15.34|18.41|19.25|15.95|15.02|16.78|17.6|19.11|22|22.77|28.28|28.94|28.24|24.31|
2025-12-16 11:03:58|usa_0014|MRK|price|0||||||||||||||||||||||||||||11.482|11.045|13.7864|12.0971|14.2822|16.7662|18.4539|20.6804|26.4603|23.382|23.2422|21.216|20.682|16.8679|16.9251|14.6605|16.3911|14.1837|14.1837|16.9871|18.179|20.3244|23.4234|26.6987|31.29|29.6785|30.8132|33.5546|37.9646|40.1673|48.811|47.6477|50.5369|61.1163|63.7671|61.7694|70.3225|76.406|70.2081|61.798|64.0674|59.2426|73.0687|70.9805|89.2786|72.3726|60.9399|63.5048|56.0673|54.904|48.2866|43.5857|53.9791|52.2342|57.736|48.2675|44.0529|42.1363|45.2925|31.4664|30.6463|30.8656|29.3686|25.9454|30.3317|33.5927|34.737|39.9527|41.5737|42.1172|47.4856|49.2878|55.4094|36.1863|35.9384|30.0933|28.9872|25.5068|26.6606|30.16|34.8418|35.6142|33.3448|35.0993|34.3651|31.4759|33.6499|31.1803|35.9479|36.6154|39.8097|42.9993|39.0374|42.1459|44.2913|45.3964|47.724|54.1317|55.1615|56.525|54.1507|54.8087|54.2842|47.0947|50.3652|50.4511|54.9326|59.5096|56.1341|60.587|61.1115|61.0543|53.6549|51.9386|57.879|67.6431|72.8589|79.3048|79.9532|80.2678|86.7232|73.3643|73.7362|79.095|77.9984|73.5073|77.77|75.11|76.64|82.05|91.17|86.12|110.95|106.39|115.39|102.95|109.02|131.95|123.8|113.56|99.48|89.76|79.16|83.93|100.26|
2025-12-16 11:04:03|usa_0015|BAC|price|0||||||||||||||||||||||||||||21|19.375|18.75|10.6875|11.4375|17.3125|17.875|17.8125|20.3125|22.75|23.8125|22.1875|25.6875|27.3125|24.8125|25.75|24.5|22.875|25.6875|24.5|22.5625|25.375|26.8125|33.625|34.8125|40.0625|41.3125|43.4375|48.875|27.75|32.2813|30.9375|30.4063|36.4688|38.3438|26.75|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.18|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.31|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|30.31|38.69|41.23|42.45|44.49|41.22|31.13|30.2|33.12|28.6|28.69|27.38|33.67|37.92|39.77|39.68|43.95|41.73|47.32|51.59|55.33|
2025-12-16 11:04:07|usa_0016|KO|price|0||||||||||||||||||||||||||||4.3044|4.6719|5.5475|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.47|10.6575|10.75|10.5625|11.1575|10.1575|10.1575|12.1575|12.875|14.095|15.9375|17.25|18.5625|20.6875|24.5|25.44|26.315|27.875|34|30.5|33.345|38.72|42.75|28.815|33.5|30.69|31|24.125|29.125|23.47|28.72|27.565|30.47|22.58|22.5|23.425|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.24|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|54.84|52.71|54.11|52.47|59.21|62|62.91|56.02|63.61|62.03|60.22|55.98|58.93|61.18|63.65|71.86|62.26|71.62|70.75|66.32|70.97|
2025-12-16 11:04:12|usa_0017|FB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4744|41.3557|42.0901|
2025-12-16 11:04:13|usa_0018|C|price|0||||||||||||||||||||||||||||20.2454|21.3109|26.4449|15.8863|17.7268|23.6358|21.5047|27.5105|30.5134|31.1915|29.7385|33.9038|37.4879|53.6162|61.1719|74.0071|60.2518|54.6335|49.9838|50.9525|50.1776|59.8644|67.8075|82.3377|97.4515|102.7033|106.4964|114.6659|141.217|149.3866|196.2645|212.6036|251.5064|280.0999|283.0176|175.0625|231.9578|298.2131|332.6187|308.1099|389.9691|419.3096|421.9005|504.7399|476.73|419.9631|493.3492|378.1348|471.3147|462.3515|361.7957|296.5|351.9|344.5|428|455.1|485.4|517|465|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|61.66|72.75|70.75|70.18|60.39|53.4|45.99|41.67|45.23|46.89|46.04|41.13|51.44|63.24|63.46|62.6|70.39|70.99|85.12|101.5|112.8|
2025-12-16 11:04:18|usa_0019|HD|price|1||||||||||||||||||||||||||||1.7348|2.3086|2.537|2.1756|3.2037|4.2593|5.3889|6.3333|6.8478|6.9311|8.375|9.6467|10.8533|9.3889|9.8067|8.8067|8.6667|9.3333|9.0844|10.1111|10.3889|9.2778|9.7778|8.2511|10.2222|10.5289|11.1956|12.1956|11|12.8889|16.6267|18.5833|20.1667|23.23|27.92|29.04|40.3333|39.8333|42.54|50.5|56.63|56.5|51.75|43|48.2|47.1|50.37|38.23|50.09|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.19|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|266.71|270.82|323.67|328.19|371.74|366.98|300.4|300.94|296.13|324.17|300.54|333.84|284.69|352.96|334.22|368.16|393.75|411.98|360.49|367.51|379.59||
2025-12-16 11:04:24|usa_0020|INTC|price|0||||||||||||||0.3802|0.4063|0.4375|0.8177|0.9167|1.2031|0.8281|0.9178|1.1291|0.8594|0.7422|0.8203|0.9063|1.0078|1.0781|1.3047|1.4688|1.0391|1.2031|1.4609|1.4531|1.3203|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.9925|5.3044|7.9138|7.5163|7.0938|7.11|9.18|11.93|16.3675|17.3912|17.7263|23.0775|17.5625|19.515|18.53|21.4375|29.64|29.7175|29.75|37.155|41.155|65.97|66.845|41.56|30.06|26.31|29.25|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.74|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|49.82|64|56.14|53.28|51.5|49.56|37.41|25.77|26.43|32.67|33.44|35.55|50.25|44.17|30.97|23.46|20.05|22.71|22.4|33.55|37.51|
2025-12-16 11:04:28|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||||||||||0.3984|0.3359|0.2656|0.3672|0.2969|0.4063|0.5509|0.6875|1|0.8984|0.7891|0.8828|0.7813|0.715|0.8634|1.3869|1.1953|1.125|1.0019|0.6759|1.2831|1.4219|1.6328|2.0059|1.6916|1.9806|2.2228|3.4278|2.5919|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|58.26|64.63|68.86|69.85|72.61|59.45|61.81|61.69|85.85|82.97|77.07|74.94|81.01|73.25|68.61|83.84|92.37|112.05|110.87|111|119.78|
2025-12-16 11:04:32|usa_0022|CMCSA|price|0||||||||||||||||||||||||||||1.5522|1.41|1.4267|0.9933|1.3944|1.69|1.5344|1.7122|1.7967|1.5444|1.8844|1.7267|2.0956|2.5322|2.3867|3.38|3.9589|3.0217|3|2.5417|2.5633|2.5933|3.0317|3.3133|2.9383|2.8967|3.0633|2.5633|2.9383|2.73|3.49|4.2717|5.3133|5.7817|6.625|7.7717|9.5733|10.25|11.9367|12.02|15.96|13.75|12.96|13.5633|13.77|13.73|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|52.4|54.11|57.02|55.93|50.33|46.82|39.24|29.33|34.97|37.91|41.55|44.34|43.85|43.35|39.16|41.77|37.53|36.9|35.69|31.42|28.21|
2025-12-16 11:04:36|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5109|2.9401|4.8024|4.4693|7.5573|7.7052|10.6263|8.5062|10.0677|10.105|11.4493|11.1428|13.2693|13.3947|17.7882|10.8105|13.7883|10.3723|7.5811|8.3356|10.2422|12.4083|15.3068|14.1917|12.0629|13.205|15.1519|14.5601|12.1869|13.2338|15.6607|16.4099|14.4517|18.9308|17.9081|20.3773|21.676|22.1742|27.8229|30.3108|28.627|29.4205|26.9385|27.735|28.1695|31.1305|38.3565|38.2945|35.444|40.5365|40.76|42.0315|48.4495|47.995|53.678|50.259|59.2035|60.368|49.5625|58.8445|56.2685|61.2975|67.561|55.513|73.199|73.301|86.011|102.3235|122.3305|135.83|143.4725|142.5055|111.544|97.5|89.02|101.03|123.1|130.54|138.34|150.87|176.3|163.95|191.41|154.33|166.64|243.1|308.22|
2025-12-16 11:04:39|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.923|28.8|28.753|26.7015|27.4|26.0255|29.7485|38.83|37.2385|34.002|39.1505|39.5775|41.046|46.3665|47.2245|52.4685|50.228|55.199|59.732|51.854|58.6655|54.3175|60.938|66.851|58.1405|70.6805|73.4665|87.936|102.777|126.0185|136.184|146.448|143.25|112.5715|98.09|87.93|101.36|119.01|131.46|141.44|151.94|186.86|165.29|194.04|156.06|167.74|243.55|309.32|
2025-12-16 11:04:42|usa_0025|IBM|price|0|24.297|28.7146|30.2954|29.1325|27.1911|25.2521|29.6698|29.3999|30.3264|29.5504|29.579|37.132|36.1768|34.9829|32.1174|28.6549|35.8497|38.8035|35.9977|27.5804|25.6987|30.4148|27.5493|29.1014|26.0569|26.7135|26.0879|22.475|25.3405|28.0579|25.4002|26.9834|27.1911|23.1914|24.7435|21.2524|19.939|23.3705|19.2824|12.0303|12.1497|11.7915|10.0292|13.4917|13.0451|14.0003|16.627|17.5511|19.6119|22.9239|22.5657|21.8207|26.5655|23.6403|29.7605|36.1768|32.7741|43.1018|50.6237|49.9694|49.6112|54.8312|61.3693|88.0565|84.6514|123.4549|115.5748|103.0431|113.0723|104.6477|107.5801|81.1889|91.8676|108.4111|87.6076|115.5366|99.337|68.7718|55.6956|74.0252|74.9135|78.801|84.3696|88.5246|87.7222|84.1977|81.8957|94.16|87.2829|70.8731|76.6232|78.5145|78.7723|73.3757|78.2661|92.7942|90.0337|100.531|112.5183|103.2532|109.9775|113.2155|111.7159|80.3866|92.5458|99.7382|114.2471|125.0309|122.4997|117.9436|128.1257|140.1798|155.7585|163.8583|167.0295|175.6355|199.2949|186.8109|198.1487|182.9616|203.7364|182.5413|176.8772|179.16|183.8595|173.1425|181.3187|153.2465|153.3038|155.3669|138.4701|131.4496|144.6595|144.9747|151.7277|158.5476|166.3322|146.9328|138.5751|146.5412|146.5508|133.4364|144.4303|108.5735|134.7736|131.7171|138.8999|128.0301|105.9563|115.3551|116.2148|120.236|127.2851|140.0174|132.7009|133.66|130.02|141.19|118.81|140.89|131.09|133.81|140.3|163.55|190.96|172.95|221.08|219.83|248.66|294.78|282.16|308.66|
2025-12-16 11:04:47|usa_0026|PEP|price|0.50285714285714||||||||||||||||||||||||||||10.4367|11.0417|12.8333|12|17.125|15.94|15.94|14.25|17.125|18.25|18.69|19.94|21.44|18.81|18.69|19.75|18.315|18.25|15.25|17.5|19.565|20.815|23.44|26.315|31.625|31.75|31.75|29.63|32.38|34.88|38.25|36.88|42.69|39.69|38.94|33.75|39.19|36.94|38.94|34.69|34.88|36.69|45.81|48.44|43.95|43.81|46.63|48.71|51.5|51.9|42.94|44.1|40|43.28|46.07|47.82|53.85|54.49|50|49.58|53.03|55.64|54.53|59.08|57.79|58.24|63.38|63.44|63.56|66.09|65.62|73.72|72.2|68.53|66.56|57.01|51.48|49.76|56.75|60.55|66.16|65.22|64.91|65.3|64.41|68.89|64.04|62.95|66.35|66|72.73|69.24|79.11|82.47|83.54|84.09|83.5|85.89|88.1|96.17|95.62|95.12|96.35|102.19|102.48|102.96|108.92|107.2|111.86|113.28|116.61|110.23|109.15|100.94|115|112.38|122.55|128.05|127.81|137.17|120.1|132.29|137.66|133.29|141.45|144.16|156.95|161.6|167.38|171.71|174.96|181.58|182.3|190.89|187.46|163.28|175.01|175.91|172.67|166.08|149.94|135.58|137.92|146.09||
2025-12-16 11:04:53|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|0.0771|0.2169|0.251|0.3564|0.8313|0.9303|2.6771|4.3048|3.1282|3.997|3.8065|3.35|1.8155|1.922|0.778|0.5115|0.7075|0.2985|0.541|0.715|0.8125|0.7965|0.9445|1.3015|1.816|2.4215|2.631|2.164|2.72|2.043|2.2145|1.7135|1.6545|2.265|2.3575|1.8265|1.934|1.606|1.973|1.9895|3.4205|4.6575|4.632|3.565|3.6665|3.638|2.564|3.672|4.183|4.668|6.726|6.7885|5.463|7.853|9|9.0065|10.2245|10.8115|8.655|10.1255|11.4175|12.716|12.5435|13.3245|13.8845|15.632|19.9395|16.8182|16.239|16.122|15.5175|18.605|21.7045|25.5945|33.7945|29.682|35.781|41.8655|37.4935|44.327|48.4|48.0675|58.4735|72.367|84.99|100.15|75.0985|89.0375|94.6815|86.7955|92.392|97.486|137.941|157.4365|162.8465|154.704|172.008|164.252|166.717|162.9975|106.21|113|84|103.29|130.36|127.12|151.94|180.38|193.25|186.33|219.39|190.26|219.39|219.57|222.54|
2025-12-16 11:04:56|usa_0028|ORCL|price|2|||||||||||||||||||||||||||0.5309|0.5523|0.4877|0.2872|0.1946|0.2222|0.1852|0.2778|0.3333|0.4938|0.3674|0.4321|0.5494|0.8086|1.0309|1.2716|1.5615|1.0909|1.1328|1.4138|1.3644|2.3244|2.5741|2.9726|3.3615|3.8519|3.6811|4.0144|5.4444|4.3611|5.1811|6.355|5.5517|4.105|4.105|3.3233|5.7083|9.3133|6.2025|9.125|16.9525|37.125|35.935|45.47|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.84|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22|57.72|64.51|78.74|89.13|90.74|75.97|71.92|74.15|83.03|87.4|105.94|120.39|116.21|111.68|117.19|141.29|184.84|166.06|165.53|226.13|201.95||
2025-12-16 11:05:01|usa_0029|CSCO|price|1||||||||||||||||||||||||||||||||||||||||||||2.0139|1.6839|1.1667|1.6739|1.8544|2.2156|3.0972|4.3056|4.625|5.7644|5.75|6.8756|7.75|5.75|8.8478|9.1144|10.51|12.2083|15.9583|15.75|27.89|28.515|31.065|37|54.75|69.31|65.44|53.88|37.44|16.98|19.22|16.92|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|35.9|44.58|50.91|55.37|55.97|55.67|48.98|45.37|45.43|48.67|47.25|52.04|52.13|50.18|46.98|48.45|54.77|60.6|57.73|68.08|73.11||
2025-12-16 11:05:06|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.44|205.84|211.9|235.93|225.56|215.38|228.12|194.39|177.87|205.36|220.33|226.47|229.5|257.11|279.02|276.82|275.17|317.71|342.85|345.26|346.2|346.89|
2025-12-16 11:05:08|usa_0031|WMT|price|1||||||||||||||||||||||||||||1.7763|2.0679|2.6142|2.2292|2.75|3.375|3.9692|3.8542|4.49|4.3542|4.6567|5.0733|5.4267|4.4583|4.2283|4.395|4.4167|4.2083|4.1667|3.9167|3.8133|3.9583|4.4383|3.605|3.3967|3.98|4|4.4167|3.9583|4.6883|6.25|5.8333|6.635|8.4267|10.5217|11.51|14.3333|15.3333|14.0833|18.77|18.25|18.46|18.4167|15.1267|18.9333|17.2467|18.6333|17.1333|19.9933|18.62|16.3933|17.85|15.9333|18.7733|18.6367|19.65|17.95|19|17.67|17.9733|17.4667|15.7133|16.45|15.77|15.37|15.01|14.8333|16.4267|15.8967|15.9733|15.3167|15.07|16.9133|19.3267|19.54|18.6033|15.7067|16.8|16.6267|16.56|17.81|17.88|17.0633|18.0567|18.69|18.3267|17.57|18.9067|20.4533|19.6367|24.81|25.0067|23.3167|25.9067|25.98|25.5833|24.8933|26.57|24.5267|25.4233|28.3267|26.0167|23.9933|19.08|22.12|22.29|24.3233|23.34|22.2467|25.06|26.6633|29.1033|35.5333|29.4867|29.7433|33.4267|31.9433|34.28|36.7933|39.0867|38.1633|40.5167|43.1333|46.25|46.83|46.6367|47.5167|49.8067|46.6033|50.9967|44.0167|47.4433|47.9567|50.3233|53.2867|54.47|55.0833|59.35|68.64|81.95|98.16|97.25|97.98|101.18||
2025-12-16 11:05:13|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.17|48.1|41.73|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.11|111.61|104.37|99.79|81.75|81.51|66.21|88.39|79.22|75.13|85.27|69.15|71.49|74.34|82.19|89.35|100|98.42|93.04|93.63|100.1|87.02|100.92|94.23|94.82|90.32|91.99|92.23|101.2|120.62|124.22|155.16|184.95|162.2|158.41|
2025-12-16 11:05:16|usa_0033|AMGN|price|0||||||||||||||||||||||||||||0.974|1.2865|1.6198|1.8646|2.5938|5.4688|4.9112|6.9063|9.4688|7.8125|7.61|7.8438|8.8275|4.7188|4.5625|4.8288|6.1875|4.7825|5.3525|6.6575|7.375|8.415|10.0625|12.47|14.845|14.5325|13.5|15.7825|13.595|13.97|14.5325|11.985|13.5325|15.22|16.345|18.89|26.14|37.44|30.44|40.75|60.06|61.38|70.25|69.81|63.94|60.19|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.84|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|229.92|248.81|243.75|212.65|224.97|241.82|243.3|225.4|262.64|241.75|222.02|268.76|288.02|284.32|312.45|322.21|260.64|311.55|279.21|282.2|325.31|
2025-12-16 11:05:21|usa_0034|CVS|price|0||||||||||||||||||||||||||||7.8075|8.1725|9.105|6.69|7.4225|9.4275|8.7075|8.5225|8.1125|9.05|8.425|9.425|9.99|9.1125|8.905|8.475|7.8925|7.4775|7.6725|7.1225|6.2425|7.62|7.0825|7.2125|6.5|7.665|8.6175|9.415|10.345|11.5325|12.8125|14.22|16.015|18.875|19.47|21.905|27.5|23.75|25.375|20.405|19.94|18.78|20|23.155|29.97|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.01|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|68.3|75.23|83.44|84.86|103.16|101.21|92.66|95.37|93.19|74.31|69.13|69.82|78.96|79.76|59.06|62.88|44.89|67.75|68.98|75.39|79.69|
2025-12-16 11:05:25|usa_0035|UNH|price|0|||||||||||||||||||||||||||||1.2188|2.1563|2.015|2.9063|4.9063|5.61|6.75|9.3125|9.9063|10.375|6.2813|7.11|6.4375|8.0313|8.5775|9.4838|5.3438|5.6413|6.625|5.6413|5.8438|5.1725|6.11|8.1725|7.6875|6.3125|5.2038|5.625|5.9538|6.5|6.25|6.2112|8.0938|7.9612|4.375|5.3825|6.5788|7.8288|6.0862|6.6413|7.4538|10.7188|12.3438|15.345|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|350.68|372.07|400.44|390.74|502.14|509.97|513.63|505.04|530.18|472.59|480.64|504.19|526.47|494.7|509.26|584.68|505.86|523.75|311.97|345.3|341.1|
2025-12-16 11:05:31|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7566|0.7031|0.5959|0.5503|0.7412|1.4978|1.7728|2.5294|1.62|1.5313|1|1.5819|1.5|2.0469|2.1644|2.8675|2.6875|2.5938|3.3206|2.6563|2.4925|3.5238|3.18|3.9844|3.1563|3.3438|3.5119|2.9962|3.2381|7.7737|17.9375|23.6487|88.065|74.655|30|35.625|41.095|28.315|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|152.34|132.59|142.93|128.98|182.87|152.82|127.74|112.98|109.94|127.58|119.04|111.06|144.63|169.3|199.18|170.05|153.62|153.61|159.26|166.36|179.26|
2025-12-16 11:05:34|usa_0037|SLB|price|0||||||||||||||||||||||||||||11.8125|13.125|14.375|15.22|14.47|14.5625|14.72|16.875|15.595|13.97|15.72|16.905|14.3125|14.875|15.845|16.655|14.7825|13.22|14.7825|13.595|12.595|14.9075|15.5325|16.345|17.3125|19.7825|21.0625|21.125|24.97|26.8125|31.25|42.125|40.25|37.875|34.155|25.44|23.19|30.095|31.845|31.155|28.065|38.25|37.315|41.155|39.97|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.755|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|21.83|27.19|32.01|29.64|29.95|41.31|35.76|35.9|53.46|49.1|49.12|58.3|52.04|54.81|47.18|41.95|38.34|41.8|33.8|34.37|38.9|
2025-12-16 11:05:39|usa_0038|BA|price|0||||||||||||||||||||||||||||19.75|23.9167|29.25|20.815|22.69|23.5|22.875|25.375|23.875|21.94|19.94|18.375|20.065|17.5|18.5|19.19|21.625|22.25|23.125|21.625|23.5|26.875|31.315|34.125|39.19|43.315|43.565|47.25|53.25|49.315|53.13|54.44|48.94|52.19|44.56|34.31|32.63|34|44|42.63|41.44|37.81|41.81|64.5|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.09|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|191.5|136.72|121.08|190.49|212.43|211.16|191.68|260.66|192.99|182.01|152.04|177|170.55|209.53|215.83|205.5|
2025-12-16 11:05:43|usa_0039|MDT|price|1||||||||||||||||||||||||||||1.8613|1.8703|2.3675|2.4766|2.7269|3.2941|3.78|4.6819|5.1494|3.9056|4.7038|5.7869|5.3913|3.9238|3.6556|4.4713|1.3125|1.1738|1.3906|3.2662|3.7075|4.645|5.125|14.4375|14.2825|13.345|11.845|16.095|17.125|17.3125|21.8125|21.75|25.53|26.5|30.97|32.5|39.845|35.97|36.03|34.38|45.75|51.94|51.06|54.31|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.46|49.67|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|100.57|111.33|130.92|131.31|119.86|103.49|104.36|92.52|87.34|83.69|90.95|87.76|70.56|87.54|80.24|80.32|89.25|90.82|84.76|90.24|90.7||
2025-12-16 11:05:48|usa_0040|MMM|price|0||||||||||||||||||||||||||||16.3285|17.0079|18.1052|16.1195|17.9234|18.4982|19.5683|18.8368|19.909|18.5504|20.2748|21.4244|21.0315|22.8876|22.574|21.5018|22.7308|10.3464|20.7472|23.0966|22.3148|24.3005|23.987|23.569|27.7493|27.0178|28.8446|29.1581|34.6971|35.3785|42.7443|38.6434|34.3334|38.0414|34.3585|30.8052|29.735|29.5762|36.3442|40.1567|40.9175|37.0214|34.6971|38.0958|50.3735|43.4341|47.6981|41.1349|49.4162|48.0785|51.4186|45.9716|51.544|54.3574|53.9185|57.7477|71.0915|68.4495|75.2551|66.8609|68.6167|71.6433|60.4482|61.3345|64.7958|63.2825|67.5298|62.2207|65.1553|63.9012|72.5629|78.2399|70.4978|66.1753|58.1825|57.1123|48.1078|41.5696|50.2481|61.7023|69.1183|69.8708|66.0416|72.4961|72.1533|78.173|79.3017|60.0218|68.3324|74.5862|74.9123|77.27|77.6296|88.8831|91.4248|99.8357|117.2595|113.4219|119.7594|118.4551|137.3838|137.9106|129.0064|118.5303|125.9463|139.3152|146.4134|147.3415|149.2979|159.9662|174.0624|175.4921|196.787|183.5352|164.4727|176.1694|159.3057|173.7197|144.9252|137.4507|147.5003|114.1326|130.4193|133.9225|146.1375|161.0949|166.0696|146.6643|148.512|124.4748|108.1965|92.3863|100.2621|87.8798|83.6827|78.2733|91.3997|88.6825|102.19|136.7|129.09|146.86|152.24|155.18|165.7|
2025-12-16 11:05:52|usa_0041|UTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:05:53|usa_0042|ACT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|20.22|23.11|21.48|21.94|24.12|22.49|24.62|27.61|29.35|30.96|30.51|36.21|32.36|34.4|37.435|38.34|40.27|
2025-12-16 11:05:55|usa_0043|BMY|price|0|17.905|10.22|10.345|10.5625|11.9075|11.72|11.5325|13.095|14.375|15.345|13.5|16.5625|18.905|21.5|17.9375|20.655|25.3125|12.4375|12.625|10.4075|10.2825|10.125|11.095|11.3125|11.75|11.97|13.1875|14|13.3125|15.845|14.4375|16.75|19.5625|19.4375|20.6875|22.0625|19.0625|16.4675|15.9375|16.875|14.7825|14.4375|14.095|14.5625|12.875|13.4075|14.345|14.47|15.72|17.0625|18.22|21.47|21.4075|22.5|24.095|27.25|29.5|40.5|41.375|47.315|52.155|57.47|51.94|66.905|64.13|70.44|67.5|64.19|57.13|58.25|57.5|73.94|59.4|52.3|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|62.03|63.13|66.82|59.17|62.35|73.03|77|71.09|71.95|69.31|63.95|58.04|51.31|54.23|41.53|51.74|56.56|60.99|46.29|45.1|54.29|
2025-12-16 11:06:00|usa_0044|MO|price|0||||||||||||||||||||||||||||3.4331|3.5917|4.2143|4.101|4.6901|6.1629|5.7551|6.5363|7.2731|6.8653|6.6614|7.681|6.9894|5.8004|4.3729|4.1581|5.0418|4.5886|4.6675|5.5403|5.2113|5.9254|6.7411|7.5677|8.1794|7.9528|9.4374|8.1568|10.2413|10.3663|12.0312|11.2998|12.3031|11.3352|10.7071|12.575|14.5462|9.5679|10.9273|9.296|6.2535|5.6418|7.2215|8.0045|11.9633|12.9013|13.4587|13.1297|12.4663|14.3206|11.8762|10.5494|11.0198|8.1459|12.3548|11.9089|14.7964|14.8045|13.6082|12.7898|16.6126|17.779|17.5805|20.0412|20.3158|19.2663|19.965|20.8133|23.3338|23.8748|21.6321|21.444|23.3099|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|41|51.16|47.68|45.52|47.39|52.25|41.77|40.38|45.71|44.62|45.3|42.05|40.34|43.62|45.55|51.04|52.29|60.02|58.63|66.06|59.09|
2025-12-16 11:06:04|usa_0045|BIIB|price|0||||||||||||||||||||||||||||||||||||||||||||0.9979|0.5941|0.3746|0.3638|0.327|0.5757|0.8628|1.2097|2.9936|3.4158|3.5508|3.6844|3.646|3.6552|3.7228|6.4293|5.2779|6.7931|3.6169|3.646|7.2153|7.8877|11.83|14.4352|30.1661|30.1661|36.0181|53.8414|58.2013|36.844|62.3493|45.659|63.4915|59.2268|32.653|38.2441|30.5529|31.5201|31.2806|30.6635|33.8044|51.2132|58.2597|56.3438|61.3546|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|210.6|203.94|267|276.92|278.03|284.85|257.01|258.77|215.63|231.82|193.84|152.92|136.84|125.59|140.08|175.74|
2025-12-16 11:06:09|usa_0046|UNP|price|0||||||||||||||||||||||||||||9.2963|9.0625|8.765|8.3125|8.8275|9.125|10.4375|11.6875|12.9375|11.75|12.5325|13.595|14.625|15.1575|15.25|15.625|15.6575|14.1875|14.1575|13.4075|11.345|13.72|13.845|16.5625|16.5|17.1575|17.47|18.3125|15.0325|14.1875|17.47|15.6575|15.6575|14.0775|11|10.6575|11.265|13.36|14.5775|12.015|10.9225|9.7825|9.2975|9.735|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8625|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|208.22|220.41|219.93|196.01|251.93|273.21|213.28|194.82|207.07|201.26|204.62|203.63|245.62|245.93|226.26|246.48|228.04|236.24|230.08|236.37|240.47|
2025-12-16 11:06:15|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|41.34|47.84|52.55|53.46|56.44|58.71|67.14|60.48|67.18|57.74|59.45|57.5|59.99|63.28|62.5|65.35|72.39|86.37|97.75|112.65|92.12|92.61|89.04|80.43|68|71.27|89.83|71.06|96.99|89.63|103.45|105.9|112.3|107.15|134.39|160.01|152.49|141.77|162.99|156.77|132.6|153.49|154.62|179.66|170.75|193.45|180|213.85|185.55|231.54|227.45|
2025-12-16 11:06:17|usa_0048|MCD|price|0|2.5463|2.4259|2.3935|2.6111|2.5417|2.5417|2.7986|2.8681|3.2917|3.8056|3.6042|4.4931|5.3542|6.0938|4.7188|5.0729|6.6042|6.625|6.75|5.5|5.4375|5.7656|5.9375|6.0156|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.44|13.19|14.625|17.125|19.565|19.125|22.565|24.125|23.375|23.69|22.69|23.625|24.19|23.815|23.875|30|34.5|29.845|38.405|45.31|41.13|43.25|40.31|37.38|32.94|30.19|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|214.58|224.14|230.99|241.11|268.07|247.28|246.88|230.74|263.53|279.61|298.41|263.44|296.51|281.95|254.84|304.51|289.89|312.37|292.17|303.89|318.73|
2025-12-16 11:06:22|usa_0049|CELG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:06:23|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|336.23|332.24|358.2|378.04|351.18|350.74|367.55|317.4|286.48|342.95|354.33|374.62|395.48|419.45|477.95|452.51|493.64|528.03|540.61|532.97|584.16|569.13|
2025-12-16 11:06:26|usa_0051|WBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:06:27|usa_0052|GS|price|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.94|64.31|71|105.25|93.25|98.69|99.81|85.1|91.1|83.16|78.16|90.25|78.75|73.15|71.6|68.08|75.9|87.14|93.9|104.35|96.75|88.19|98.38|109.99|106.79|107.48|126.37|156.96|160.29|152.75|189.79|206.63|218.61|188.34|247.92|165.39|191.37|184.04|92.5|106.02|128.5|163.3|170.17|170.63|145.2|150.82|161.13|158.6|151.01|134.97|109.55|124.37|115.15|100.9|122.39|147.15|146.07|164.03|160.86|163.85|159.82|172.87|189.99|187.97|196.42|205.07|187.5|156.98|164.11|158.81|178.24|229.72|223.8|225.33|242.48|251.86|238.33|237.43|225.37|191.99|205.92|220.13|213.38|154.59|183.42|197.96|189.04|327|348.45|374.88|413.35|330.1|305.49|333.39|344.51|327.11|343.44|355.87|303.61|417.69|426.71|509.03|517.79|546.29|547.55|723.59|789.37||
2025-12-16 11:06:31|usa_0053|COP|price|0||||||||||||||||||||||||||||9.4794|9.9102|9.8149|9.8149|9.9559|10.7182|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5747|10.7182|10.6725|12.8642|11.0536|10.1503|11.9113|13.0547|12.483|13.9619|12.7231|12.3877|13.009|15.0558|15.963|16.2946|16.8663|15.5818|16.6758|19.6793|18.5358|19.0351|18.3681|17.2018|16.2489|18.0098|19.1762|18.5816|17.9145|17.6287|19.321|23.9178|21.6804|20.9829|21.7261|20.5598|22.9687|23.9368|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0787|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.8399|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.78|51.914|60.8789|57.3188|48.2701|55.5503|57.9439|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|39.99|52.97|60.9|67.77|72.18|100|89.81|102.34|118|99.21|103.61|119.8|116.07|127.28|114.38|105.28|99.17|105.02|89.74|94.59|94.36|
2025-12-16 11:06:36|usa_0054|HON|price|0||||||||||||||||||||||||||||33.9226|36.9158|36.6664|27.8066|26.9385|28.934|32.9249|36.1675|43.7801|50.3851|53.6277|51.8816|60.3623|66.4684|66.5981|72.7041|78.8202|36.4169|34.5512|34.0523|33.9226|39.1607|44.3987|44.0296|47.3919|58.9954|57|65.73|66.8475|71.0878|83.8088|42.4033|38.7217|41.9044|44.279|35.2995|44.2091|49.078|62.8566|59.8036|57.5587|52.5701|33.6133|35.5489|47.2023|40.7071|34.8206|26.3399|33.743|38.1829|35.1498|21.6107|23.9454|21.3114|26.7889|26.29|33.3539|33.773|36.5466|35.7784|35.3294|37.1253|36.5466|37.4146|37.1652|42.6726|40.2083|40.8069|45.137|45.9552|56.1519|59.3346|61.4299|56.2916|50.1656|41.4554|32.7553|27.7966|31.3285|37.0654|39.1108|45.167|38.9412|43.84|53.039|59.5741|59.4544|43.8101|54.2263|60.911|55.7129|59.614|63.3255|75.1785|79.1594|82.851|91.162|92.5489|92.7384|92.908|99.6926|104.0726|101.7379|94.4745|103.3343|111.795|116.0552|116.3246|116.2479|125.2989|133.7478|142.2269|153.8868|145.0064|144.5448|166.9716|124.4789|149.7289|164.4926|159.4144|166.7632|126.0523|136.2277|155.0898|200.3985|204.5158|206.6639|200.0028|196.4509|183.3265|163.7577|157.3133|201.906|180.0666|195.4993|174.0556|197.5815|193.3794|201.19|194.755|212.8257|199.5035|219.4114|198.3258|197.45|
2025-12-16 11:06:42|usa_0055|AIG|price|0||||||||||||||||||||||||||||131.3323|131.3323|136.0914|110.7675|135.6924|170.1142|148.7197|145.6306|173.6446|153.1328|156.4337|187.1133|204.7654|225.5068|227.7133|259.805|232.347|149.1787|153.6535|157.6253|173.8565|184.6861|202.2412|337.5982|367.3863|371.8744|391.7331|400.1532|429.9413|466.2033|593.2991|614.7663|647.8907|750.3021|869.8119|700.4369|863.5266|1078.0007|1047.7956|971.1658|1207.8693|1223.1729|1312.5372|1603.3619|1651.451|1348.8414|1424.41|1306.9519|1330.41|1208.7629|1143.2478|916.5419|969.3227|828.574|924.5847|966.8093|1110.574|1195.5259|1194.353|1139.2264|1100.353|928.4385|973.5116|1038.189|1143.2478|1107.3904|989.4296|1110.2389|1200.7202|1126.3244|1173.4082|1133.5294|976.8628|724.6881|443.3583|55.7968|26.3066|16.7558|19.4367|36.9549|25.1169|28.6021|28.8535|32.7576|48.2734|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|37.86|46.21|47.6|54.89|56.86|62.77|51.13|47.48|63.24|50.36|57.54|60.6|67.75|78.17|74.24|73.23|72.8|86.94|85.59|78.54|86.3|
2025-12-16 11:06:46|usa_0056|LOW|price|1||||||||||||||||||||||||||||0.8516|1.0781|0.9334|0.6016|0.7969|1.0353|1.0703|0.8084|1.2813|1.1838|1.4763|1.1875|1.7263|1.9063|2.3519|2.9144|3.8125|4.4225|4.5|4.9688|4.5938|3.61|4.61|3.375|3.8912|4.0475|4.0788|5.0163|4.1413|4.75|4.7038|5.2038|6.32|8.7425|9.625|8.4375|14.5775|13.1875|13.1875|13.845|11.1575|12.375|10.5325|11.4225|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|158.1|166.85|196.25|192.69|233.82|237.35|197.73|191.53|194.95|208.25|207.83|234.27|190.57|212.84|227.99|245.51|261.83|260.04|223.56|223.57|238.13||
2025-12-16 11:06:50|usa_0057|USB|price|0||||||||||||||||||||||||||||5|4.5|4.7933|3.7933|4.3333|5.8333|6.1233|6.8733|8|8.8333|8.75|8.04|9.3733|10.5|10.29|11.0833|10.25|10.6667|12.0833|12.1667|11.0667|13.46|13.6667|16.0433|16.5433|19.8767|19.3333|22.29|22.75|24.3333|28.4567|32.1667|37.3133|41.5833|43.3333|35.9633|35.8333|34.3933|33.38|30.19|23.81|21.88|19.25|22.75|29.19|23.2|22.79|22.18|20.93|22.57|23.35|18.58|21.22|18.98|24.5|23.99|29.78|27.65|27.56|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|46.59|55.31|56.97|59.44|56.17|53.15|46.02|40.32|43.61|36.05|33.04|33.06|43.28|44.7|39.7|45.73|47.83|42.22|45.25|48.33|53.71|
2025-12-16 11:06:55|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7902|4.2307|7.2238|7.9641|7.4211|6.5862|9.2593|5.7145|7.2275|3.4722|3.8079|7.2065|4.8138|7.0392|5.9596|6.4836|5.5566|7.136|8.9763|10.9428|11.2879|13.5965|14.5792|19.3499|19.3478|24.4825|15.6819|13.8932|17.3402|18.1903|16.4142|12.3275|11.9361|12.6558|13.9521|13.5439|16.4227|13.9689|12.559|11.5026|9.4192|5.8755|5.2862|7.2096|9.9327|9.9033|11.3511|8.2534|10.2694|11.713|13.064|13.5817|12.4117|12.7652|15.5304|17.6811|20.3579|21.4638|22.82|21.7678|23.4829|23.0915|23.2493|21.0691|23.8343|23.6197|24.2762|25.3537|24.44|27.48|23.86|23.41|32.9|29.69|33.57|34.92|38.46|37.74|40.24|36.26|33.02|28.07|37.14|39.5|38.98|36.11|30.06|52.45|52.1|50.25|61.24|70.21|69.67|66.5|57.26|41.67|36.81|41.47|44.37|44.69|44.09|43.62|52.78|53.72|65.11|61.95|67.73|74.46|90.95|82.59|
2025-12-16 11:06:58|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5781|0.5938|0.7656|0.8553|0.6953|0.7619|0.7891|0.7206|0.8594|0.75|1.1134|1.1838|1.3125|1.4569|1.7656|2.0625|1.7894|1.8519|2.4375|2.6131|2.3988|2.8363|3.34|2.2619|3.5081|3.5075|4.695|3.0975|3.0313|5.6013|4.7737|5.0075|5.5313|5.305|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|106.98|109.27|111.81|110.31|116.97|90.97|76.39|84.26|99.2|104.13|99.06|91.27|96.01|91.39|77.85|97.49|91.25|98.09|91.63|84.6|85.4|
2025-12-16 11:07:03|usa_0060|AXP|price|0||||||||||||||||||||||||||||8.7185|7.5463|9.0116|6.1894|6.0429|8.4606|6.5938|7.5082|6.0077|6.7023|6.8136|6.4092|7.2884|7.9478|9.4512|10.515|9.0467|8.1324|7.5463|8.9031|8.6453|10.2219|10.3303|13.006|12.1268|14.4713|13.0792|13.554|16.5579|17.5484|21.8329|23.9957|26.1555|26.9058|33.3355|22.7502|30.0386|34.5077|38.1358|39.563|48.7211|43.6483|45.8316|53.4101|48.302|36.3101|34.1121|25.5489|31.3779|36.0111|31.9317|27.4128|31.0789|29.2151|36.7584|39.6158|42.4028|45.5854|45.1722|45.2425|49.5593|45.1634|46.7986|50.5|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|120.91|141.44|165.23|167.53|163.6|187|138.62|134.91|147.75|164.95|174.2|149.19|187.34|227.69|231.55|271.2|296.79|269.05|318.98|332.16|382.57|
2025-12-16 11:07:07|usa_0061|TWX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:07:08|usa_0062|LLY|price|0||||||||||||||||||||||||||||15.7825|16.155|20.78|17.875|18.3125|19.5625|17.9675|19.9375|20.875|17.75|16.28|15.6575|15.1875|12.1875|12.3125|12.5|14.845|12.47|14.22|14.47|16.4075|18.2825|19.625|22.47|28.125|32.5|32.5|32.25|36.75|41.125|54.69|60.5|69.63|59.81|66.25|78.25|88.88|84.88|71.63|64.19|66.5|62.63|99.88|81.13|93.06|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.91|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|168.84|186.82|229.52|231.05|276.22|286.37|324.23|323.35|365.84|343.42|468.98|537.13|582.92|777.96|905.38|885.94|772|825.91|779.53|763|1062.19|
2025-12-16 11:07:13|usa_0063|ABT|price|0||||||||||||||||||||||||||||3.8876|3.9325|4.9044|4.6807|5.3828|5.7417|6.1902|6.445|8.2381|7.2967|7.1173|6.7584|7.2656|6.1603|6.1292|6.5479|7.0862|6.3709|6.9379|7.5072|7.8063|8.5527|9.6891|10.1987|9.9594|9.7489|10.4068|11.7824|12.1413|13.4284|15.969|15.2968|15.67|18.0169|19.6174|20.7849|23.4452|22.3973|21.7131|17.5552|17.3734|16.8375|21.3208|22.7562|23.1772|22.5792|22.9667|24.8088|26.6749|25.1677|18.0145|19.3303|19.1389|17.9954|20.938|20.359|22.2969|19.6653|19.5026|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|109.49|119.84|115.93|118.13|140.74|118.36|108.65|96.76|109.79|101.26|109.02|96.85|110.07|113.66|103.91|114.01|113.11|132.65|136.01|133.94|128.47|
2025-12-16 11:07:18|usa_0064|NKE|price|2|||||||||||||||||||||||||||0.7052|0.7925|1.0998|0.92|0.9616|1.3575|1.1272|1.4194|1.6803|2.0888|1.6631|2.0806|2.4847|2.0828|2.0997|1.5647|1.3956|1.6172|1.8438|2.0119|1.9963|2.2462|2.465|2.8947|3.625|4.0625|6.2737|6.6956|7.11|8.985|7.1875|6.6725|6.0862|5.485|5.75|4.3438|5|6.68|7.6175|5.8438|5.75|3.555|5.36|4.945|5.3288|4.8812|5.1375|6.25|6.6238|7.3575|6.7188|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8938|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89|134.7|134.78|136.46|164.74|169.24|136.55|118.85|106.45|109.69|118.79|105.26|101.71|110.27|103.93|95.05|83.32|78.77|79.43|60.59|77.37|64.63||
2025-12-16 11:07:22|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.06|69|62.97|58.88|56.38|58.75|56.9|57.8|51.98|54.5|60.8|61.75|62.53|63.08|57|63.7|63.8|74.55|69.84|75.17|75.92|85.46|72.74|69.16|69.13|75.15|79.38|82.33|71.94|74.98|70.1|73|75.1|70.72|73.02|61.47|62.89|55.16|49.22|49.99|56.47|57.37|64.41|56.89|66.69|72.58|74.32|72.93|63.15|73.19|80.72|78.76|71.57|73.73|85.9|86.48|91.37|105.08|97.38|102.66|98.29|111.17|96.94|96.91|98.69|96.23|105.47|107.72|109.36|114.64|107.3|110.59|120.09|119.15|104.66|106.23|116.75|97.53|111.74|103.27|119.82|117.06|93.42|111.18|166.63|168.4|169.99|207.97|182.1|214.34|214.46|182.54|161.54|173.84|193.99|179.25|155.87|157.23|148.63|136.85|136.34|126.1|109.99|100.94|83.53|100.07|
2025-12-16 11:07:25|usa_0067|COST|price|1.8765613519471|||||||||||||||||||||||||||19.69|17.125|19.19|16.625|19.125|25.5|27.75|31.75|27.875|15.25|16.875|15.375|19.5|14.5|14.625|19|9.56|7.565|6.625|7.845|7.69|7.315|7.065|8.435|8.31|9.5|10|9.935|11.625|14.44|16.875|18.065|22.155|27.94|28.94|23.53|31.375|40.47|36.25|37.375|45.845|54.06|32|34.44|32.63|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66|391.77|372.09|378.27|455.49|539.38|531.72|466.22|522.1|539.25|503.22|511.56|549.28|592.74|722.9|809.89|892.38|971.88|994.5|1040.18|943.32|913.59||
2025-12-16 11:07:31|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.54|35.34|31.59|37.07|24.31|26.82|27.77|29.02|37.11|36.83|39.83|37.49|40.8|32.71|30.95|30.62|32.76|34.36|30.92|29.7|31.17|34.08|42.27|49.47|54.73|55.9|63.06|71.23|
2025-12-16 11:07:33|usa_0070|CL|price|0||||||||||||||||||||||||||||2.7394|2.9975|3.4719|3.04|3.7944|3.9544|3.83|4.525|5.16|5.2425|5.525|6.175|6.0187|7.1787|6.3575|5.7838|6.8975|6.4387|5.85|6.5438|7.1988|7.55|8.415|7.7213|8.1962|9.1463|10.015|10.325|11.0213|11.96|15.7475|16.88|17.87|21.175|21.5475|16.8825|22.8775|22.745|24.4175|22.755|32.415|28.19|29.94|23.6|32.275|27.63|29.495|29.125|28.875|28.585|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.225|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|85.51|78.83|81.35|75.58|85.34|75.83|80.14|70.25|78.79|75.15|77.04|71.11|79.71|90.05|97.04|103.81|90.91|93.7|90.9|79.94|79.43|
2025-12-16 11:07:38|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5892|21.1987|22.2782|25.3468|25.8375|25.831|25.6412|19.3013|21.3099|19.4125|20.5967|21.2445|20.2827|20.937|23.384|21.0678|20.8846|19.9555|18.2544|19.9228|20.1845|22.2521|23.3905|20.5967|22.8606|22.5007|21.9315|19.7396|19.1377|21.3623|17.3188|14.4989|16.9917|17.3515|17.9796|19.4518|18.6077|20.6883|20.8454|20.3023|22.5923|22.5858|24.6664|25.0916|24.7024|26.4493|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|45.47|50.83|57.21|58.27|58.835|62.34|60.22|66.01|61.57|61.72|59.75|67.49|67.83|73.74|69.39|71.21|70.75|67.85|75.1|60|64.65|68.43|62.47|54.26|
2025-12-16 11:07:41|usa_0072|TXN|price|0||||||||||||||||||||||||||||1.8438|2.0119|2.21|1.5788|2.1431|2.2588|1.8938|1.6187|1.7744|1.8925|2.0481|2.5394|2.7406|3.4344|4.1306|4.4737|3.7738|4.8281|4.9688|4.25|4.68|5.5313|8.3675|9.985|6.4375|6.36|6.235|6.8913|7.9688|9.36|10.5162|16.75|11.25|13.5325|14.5775|13.25|21.4075|24.8125|36|41.125|48.315|80|68.69|47.5|47.38|30.98|31.9|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.18|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|164.13|188.99|192.3|192.21|188.47|183.48|153.65|154.78|165.22|186.01|180.02|159.01|170.46|174.21|194.53|206.57|187.51|179.7|207.62|183.73|177.97|
2025-12-16 11:07:46|usa_0073|F|price|0||||||||||||||||||||||||||||7.8237|8.5711|7.9362|5.5998|4.8288|5.8737|6.5304|5.442|5.1009|6.9621|8.3226|7.1653|7.7784|9.4328|9.4781|10.0223|11.7003|10.659|10.7026|10.0677|10.1148|9.752|10.7933|11.2939|10.4776|12.473|11.7474|11.3375|11.7003|11.3846|13.7863|16.3731|17.6175|23.513|32.3149|25.7424|32.1451|31.0497|30.9128|27.5225|29.1985|25.1618|24.5302|25.5|23.44|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.65|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|8.79|12.25|14.86|14.16|20.77|16.91|11.13|11.2|11.63|12.6|15.13|12.42|12.19|13.28|12.54|10.56|9.9|10.03|10.85|11.96|13.65|
2025-12-16 11:07:50|usa_0075|OXY|price|0||||||||||||||||||||||||||||12.7676|13.1273|12.3503|9.4726|8.8107|8.9306|10.2495|11.2088|8.5709|9.2327|9.4102|8.451|8.1536|10.5517|10.0721|9.8898|8.1536|7.7315|9.0505|10.0721|9.2327|10.4894|10.969|10.4894|10.2495|12.7676|11.8707|11.2088|11.2088|11.8083|12.0194|12.4414|14.0578|14.0002|12.9498|10.3119|8.0912|8.6332|10.1296|11.0889|10.3695|9.9522|10.1009|10.4606|11.6309|11.8707|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0914|16.8971|20.2593|22.0866|23.2186|26.8253|27.9908|34.1348|36.8974|40.9742|38.3123|44.4371|49.1854|46.1493|46.84|47.3004|55.5212|61.4685|73.8524|70.1881|86.1979|67.5789|57.5452|53.3821|63.128|75.2049|78.0347|81.0947|74.0059|75.109|94.1021|100.2317|99.8|68.5861|89.8814|91.349|82.2746|82.5527|73.4879|75.1761|85.5936|89.7279|91.2243|91.4066|98.4475|92.2315|80.5774|72.9705|77.7386|66.1233|67.5827|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|17.31|26.62|31.27|29.58|28.99|56.74|58.88|61.45|62.99|62.43|58.8|64.88|59.71|64.99|63.03|51.54|49.41|49.36|42.01|47.25|40.19|
2025-12-16 11:07:55|usa_0076|ACN|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|14.95|20.55|27.45|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23|250|257.05|285.99|336.56|360.7|313.16|274.16|306.26|300.93|269.63|305.92|315.34|333.34|360.91|293.77|333.6|362.16|364.26|319.39|256.05|241.33||
2025-12-16 11:07:59|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.2681|24.0982|25.0385|24.0982|22.8007|22.9229|23.6281|23.8632|22.9229|21.7476|23.0358|23.976|29.1473|28.4421|30.0875|31.0278|30.7363|32.203|30.5576|27.972|26.7967|25.8|23.8632|21.0989|21.569|21.9169|20.8638|22.0391|22.5656|24.07|28.1788|25.3017|27.5771|30.6799|34.6383|33.5946|32.0338|33.6886|36.6974|40.9754|43.5705|54.9473|48.3469|50.4248|60.805|56.9594|68.1576|69.6902|72.0502|79.1114|77.9831|85.2041|95.2364|104.6011|87.4795|94.0235|81.6688|87.3572|84.5177|91.2028|49.9547|32.5697|48.3563|65.2805|75.0307|78.8857|75.924|87.1974|93.544|100.7556|109.2835|103.407|121.2339|136.9734|146.357|142.7371|148.6417|149.0836|148.4819|139.371|143.0661|154.1985|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|85.28|113.77|130.48|129.97|159.77|131.56|94.92|89.75|117.48|111.97|115.48|108.03|142.64|156.49|151.8|169.02|172.21|166.08|160.76|187.67|184.17|
2025-12-16 11:08:03|usa_0078|HPQ|price|1||||||||||||||||||||||||||||1.3911|1.3559|1.3443|0.8104|1.2119|1.5937|1.6754|1.5703|1.8468|2.4936|2.291|1.7729|2.2442|2.3337|2.2442|2.2947|1.2929|1.2169|1.177|1.4849|1.5248|4.0121|4.7253|5.6205|5.1417|6.4234|5.3387|5.3537|6.386|6.371|8.4956|7.4782|7.2961|9.1464|6.7351|7.3111|9.5104|9.5728|12.7047|9.0017|13.1361|16.3827|24.144|20.5846|16.3533|12.6531|11.0096|7.5456|9.9518|7.7272|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|8.9439|9.1482|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|17.96|24.34|34.11|28.87|30.33|36.73|36.63|33.39|27.62|29.14|29.71|32.83|26.33|28.71|28.09|36.09|35.52|32.5|25.57|24.8|27.67||
2025-12-16 11:08:08|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|50.45|47.68|55.22|29.68|39.98|46.41|54.29|64.61|62.98|59.46|56.63|64.19|52.53|43.79|51.19|52.91|52.57|51|55.71|58.14|52.96|55.08|40.03|34.36|27.53|22.93|23.45|
2025-12-16 11:08:10|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.19|36.82|31.39|30.36|20.24|20.21|25.05|19.82|24.42|27.96|28.63|33.1|37.23|40.94|35.01|36.3|33.44|34.6|38.59|33.23|30.03|34.5|31.9|27.74|31.65|35.54|34.55|34.21|38.7|41.8|36.89|41.01|35.1|33.52|37|38.13|38.18|36.48|16.8|25.28|29.59|42.45|57.46|60.12|52.93|56.08|45.22|32.83|35.25|35.9|35.7|37.01|32.35|35.47|44.59|47.77|46.48|51.81|46.68|48.2|60.97|81.98|
2025-12-16 11:08:15|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|29.61|27.03|30.14|38.44|32.36|35.53|35.29|38.37|38.06|35.97|34.33|32.3|35.4|37.72|40.56|41.27|40.08|29.34|14.92|18.09|18.72|22.11|20.76|21.15|19.04|19.32|18.31|15.36|17.48|18.04|15.51|20.42|20.41|20.69|21.08|9.98|14.81|12.33|13.83|16.65|18.09|16.92|15.57|19.09|16.34|16.84|17.88|17.25|16.64|16.66|17.5|18.15|19.8|21.79|26.85|28.37|28.01|28.31|26.72|
2025-12-16 11:08:18|usa_0083|MS|price|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||13.5433|15.6186|16.6562|16.0337|16.9136|17.5901|20.9604|20.6491|23.762|22.6206|21.1181|24.4386|14.4772|15.8759|21.7656|20.3378|30.2452|32.7356|36.1349|26.9787|41.4808|41.1695|37.4589|45.785|68.7916|63.7113|75.748|66.6665|44.4111|52.1229|49.6575|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9496|42.4106|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4457|65.3798|69.7379|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|48.15|77.66|82.55|95.98|102.78|87.4|80.59|84.3|82.17|87.8|89.97|91.56|70.82|94.16|90.84|103.21|116.25|116.67|115.42|142.46|164||
2025-12-16 11:08:23|usa_0084|LMT|price|0||||||||||||||||||||||||||||19.625|18|16.75|13.06|16.815|21|21.815|19.94|22.5|22.565|22.065|23.815|28.25|32|33|31.75|34.125|32.125|32.685|34.81|36.31|26.44|31.565|33.565|39.5|37.94|42|45.065|45.75|42|51.815|53.315|49.25|56.25|52.94|50.405|42.375|37.75|37.25|32.69|21.88|20.44|24.81|32.93|33.95|35.65|37.05|43.75|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|354.98|369.5|378.35|345.1|355.41|441.4|429.96|386.29|486.49|472.73|460.38|408.96|453.24|454.87|467.1|584.56|485.94|446.71|463.14|499.21|484.42|
2025-12-16 11:08:27|usa_0085|DUK|price|0||||||||||||||||||||||||||||45.8842|46.9513|47.7025|47.4891|26.139|24.5427|23.5781|27.6415|29.8781|27.3171|29.2378|30.7317|30.8427|33.5061|34.0439|37.0317|36.1781|30.8427|30.5183|33.2927|32.55|32.6525|35.4269|37.0317|40.4464|43.1098|43.75|39.8061|39.4817|37.672|40.9244|42.2049|47.2757|50.8439|50.5793|56.5037|54.6854|46.7891|46.4732|47.0622|42.7939|44.8171|48.1293|73.2013|72.7745|72.9708|66.6025|64.622|67.0293|64.5366|53.0976|33.3781|33.361|24.8244|34.061|30.4073|34.9147|38.5854|34.6415|39.0805|43.2464|47.822|50.7586|49.8025|46.8659|49.7683|50.1439|51.561|56.7001|60.8701|54.9001|56.0701|60.5101|53.5501|52.1401|52.2901|45.03|42.96|43.77|47.22|51.6301|48.96|48|53.1301|53.4301|54.4501|56.4901|59.9701|66.0001|63.0301|69.1801|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|91.56|96.53|98.72|97.59|104.9|111.66|107.21|93.02|102.99|96.47|89.74|88.26|97.04|96.71|100.23|115.3|107.74|121.97|118|123.75|116.73|
2025-12-16 11:08:32|usa_0086|TMO|price|0||||||||||||||||||||||||||||8.4822|9.0857|8.6587|6.5296|8.1976|9.7233|10.2926|11.4283|13.2386|10.896|11.5706|11.7471|13.3809|15.9711|16.8592|18.0746|17.9323|16.6706|15.9725|19.6743|19.2516|21.8133|25.7776|29.7035|33.3028|38.3494|39.9922|38.9066|39.6271|29.6651|33.0274|38.4263|42.2689|38.7913|32.8449|14.4675|16.2735|13.0265|19.2708|12.9112|14.4099|19.5782|20.2314|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.74|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|465.78|456.38|504.47|571.33|667.24|590.65|543.28|507.19|550.69|576.37|521.75|506.17|530.79|581.21|553|618.57|520.23|497.6|405.46|485.02|575.91|
2025-12-16 11:08:37|usa_0089|TGT|price|1||||||||||||||||||||||||||||29.815|33.81|35|23.875|32.75|37.435|34.435|31.94|32.56|30.625|32.81|38.31|38.875|35.625|34.375|34.75|32.875|39.5|41.25|38.75|34.315|33.565|37.815|34.375|37.125|47.75|15.125|17.315|18.815|22.5|32.315|31.5|35.97|43.655|24|21.19|31.875|33.655|32.345|32.315|32.94|33.28|29|27.63|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|152.22|181.17|207.26|261.05|259.62|220.43|228.65|163.38|164.25|172.14|157.75|136.47|110.79|139.08|160.98|150.41|150.04|137.91|96.7|100.5|92.72||
2025-12-16 11:08:42|usa_0090|EOG|price|0||||||||||||||||||||||||||||5.7175|5.8425|5.9375|6.6875|5.3125|5.03|4.5|5.9675|4.875|5.3125|6.375|8.3125|7.3425|10.0325|10.1875|13.25|9.75|5.345|5.75|5.095|4.6875|6.1575|5.4375|5.4375|6|6.595|6.97|6.22|6.3125|5.1875|4.5325|5.5625|5.2975|5.735|5.0625|4.375|4.3125|4.1575|5.0625|5.3125|4.39|5.2975|8.345|9.72|13.6575|10.3075|8.8875|7.2325|9.7775|10.1425|9.925|8.99|9.98|9.8875|10.46|10.435|11.5425|11.4725|14.9275|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|49.87|72.53|83.44|80.27|88.83|119.23|110.44|111.73|129.52|114.63|114.44|126.76|120.95|127.84|125.87|122.93|122.58|128.24|119.61|112.12|105.93|
2025-12-16 11:08:46|usa_0091|DHR|price|0||||||||||||||||||||||||||||0.5937|0.6197|0.8213|0.6403|0.6609|0.8058|0.8885|0.8314|0.8368|0.9708|0.9401|0.909|1.0741|1.158|1.3403|1.4297|1.5809|1.5561|1.7534|1.8685|2.1943|2.4042|2.5613|2.7502|2.6662|3.1071|3.506|3.4749|3.9158|3.4959|4.2727|4.8706|5.3014|6.3771|6.1622|5.0386|9.1215|8.7755|9.7631|8.8494|8.1037|8.5656|8.3036|8.3556|11.4846|9.1635|9.4053|7.924|10.1292|11.928|11.1436|9.5481|11.0345|11.0445|11.4292|12.405|15.4096|15.6817|17.4167|17.2252|19.2843|17.9407|17.5812|18.0817|18.7368|21.3467|21.6054|23.0666|24.3329|24.0004|25.3608|27.7827|29.4723|25.5388|25.9654|23.3118|19.0156|18.2127|20.7387|22.6131|25.26|26.8421|24.9376|27.2822|31.6892|34.8669|35.5992|28.1757|31.6019|37.6213|34.9878|37.0503|37.5541|41.7529|42.5255|46.5698|51.8637|50.3857|52.8915|51.0441|57.5808|57.0366|57.5001|57.2449|62.3976|63.7278|67.8527|69.4841|68.9966|75.8129|74.8024|76.0345|82.2747|86.7864|87.4689|96.3151|91.4045|117.0212|126.6828|128.0213|136.0431|122.6852|156.7403|190.8663|196.9026|199.5086|237.8715|269.8525|291.6311|260.0047|224.7175|228.9456|235.2655|223.4057|212.7335|219.9133|231.34|249.72|249.85|278.02|229.55|205|197.54|198.26|228.53|
2025-12-16 11:08:51|usa_0092|MCK|price|0||||||||||||||||||||||||||||||||||||||||||||58.38|59.5|72.13|101.88|30.67|40.38|46.75|45|50.63|51.25|47.63|47.38|55.88|64|77.5|101.94|108.38|57.75|81.5|91.63|79.06|66|32.19|29|22.5|21|20.94|30.56|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.33|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|173.92|195.04|191.24|199.38|248.57|306.13|326.21|339.87|375.12|356.05|427.31|434.85|462.98|536.85|584.04|494.42|569.91|672.99|732.78|772.54|823.01|
2025-12-16 11:08:54|usa_0093|FDX|price|2|||||||||||||||||||||||||||45|50|46.25|39.25|29.87|41.25|40.12|39.62|34.88|51.25|40.75|38.38|48.88|56.38|49|59.75|71.5|74.88|76.5|70.88|56.88|65.13|59.88|71.75|74.5|74|76.63|75|44.25|51.5|52.38|66.5|67.06|63.69|64.13|50.13|64.88|95.25|54.81|42.44|42.19|34.94|35.5|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84|286.58|254.5|314.81|265.69|230.37|222.27|224.58|210.81|182.22|203.22|217.98|261.02|258.83|248.97|253.96|298.77|302.67|262.9|218.1|231.07|275.68||
2025-12-16 11:08:59|usa_0094|CAT|price|0||||||||||||||||||||||||||||6.9225|7.6413|6.5788|5.2813|5.875|5.985|6.1725|5.5788|5.485|6.25|6.7188|6.5163|6.7038|7.3913|9.3588|9.875|11.125|14.0463|12.5|13.5325|13.7825|13.875|16.0625|14.22|14.6875|17|16.9375|18.845|18.8125|20.0625|26.845|26.97|24.25|27.53|26.455|22.25|23|22.97|30|27.405|23.53|19.72|16.94|15.5|23.655|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.72|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|182.02|231.87|217.63|191.97|206.74|222.82|178.76|164.08|239.56|228.84|246.05|273|295.67|366.43|333.1|391.12|362.76|329.8|388.21|477.15|589.76|
2025-12-16 11:09:04|usa_0095|PNC|price|0||||||||||||||||||||||||||||12.37|12.7|9.75|7.39|7.355|11.49|12.53|14.35|16.815|17.905|19.695|18.65|21.22|25.11|24.86|23.55|22.44|26.63|28.88|25.88|21.13|24.38|26.38|27.88|32.25|30.75|29.75|33.38|37.63|40|41.75|48.81|56.94|59.94|53.88|45|54|55.56|57.63|52.69|44.5|45.06|46.88|65|73.06|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|149|175.41|190.76|195.64|200.52|184.45|157.77|149.42|157.94|127.1|125.95|122.77|154.85|161.6|155.48|184.85|192.85|175.77|186.42|200.93|210.89|
2025-12-16 11:09:08|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7574|18.6606|23.3926|31.1901|26.7789|27.6077|26.467|28.2315|28.0711|25.7541|20.2825|24.0966|23.5084|25.2372|24.9966|30.0049|31.7961|31.9476|34.4428|36.1003|34.8438|40.0481|44.4058|43.6661|43.1047|45.6356|50.5101|52.5865|56.2758|57.4611|62.1396|54.9124|53.7004|47.0258|49.9042|31.0653|20.2914|26.7433|33.9259|31.502|38.6223|33.6497|34.2646|39.6025|39.8609|39.0946|24.961|27.7859|33.2843|27.4918|30.7089|29.3543|33.8814|40.7788|41.8393|48.0506|47.0525|49.5121|47.8723|48.2021|45.0474|49.8952|42.0175|42.9621|39.1569|35.4943|39.5936|48.0238|47.0703|48.9595|51.95|50.56|45.89|43.6|46.72|41.06|42.57|49.67|47.16|50.97|30.57|36.52|37.17|46.95|60.79|59.85|61.73|62.49|70.28|62.79|60.78|72.37|57.94|56.53|62.91|66.13|74.11|70.19|82.48|81.88|80.29|80.42|82.37|82.61|
2025-12-16 11:09:11|usa_0097|TJX|price|1||||||||||||||||||||||||||||0.3444|0.3053|0.3591|0.2322|0.2928|0.4219|0.5053|0.3775|0.4494|0.4113|0.5256|0.6534|0.695|0.7791|0.7009|0.7953|0.8828|0.75|0.625|0.4922|0.4181|0.3594|0.4572|0.4219|0.59|0.9219|0.9416|1.25|1.2422|1.4766|1.8675|1.8519|2.1175|2.7656|2.9375|2.3675|3.695|4.1638|4.1325|3.3912|2.0387|2.3988|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1425|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|50.8|64.04|71|68.81|65.49|71.97|61.28|61.16|72.1|81.86|78.82|86.53|88.07|94.91|94.09|113.02|113.03|124.79|128.68|124.53|140.14||
2025-12-16 11:09:16|usa_0098|BLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17.19|20.25|29|32|42|36|34.29|44.22|41.7|44.5|44.3|41.42|39.4|43.54|45.04|49|53.11|61.17|63.83|73.49|77.26|74.93|80.45|88.62|108.48|140|139.17|149|151.9|156.31|156.59|173.41|216.8|204.18|177|194.5|134.15|130.04|175.42|216.82|232.2|217.76|143.4|170.25|190.58|201.01|191.81|148.01|178.24|204.9|169.82|178.3|206.71|256.88|256.85|270.62|316.47|314.48|319.6|328.32|357.56|365.84|345.98|297.47|340.52|340.57|342.53|362.46|380.54|383.51|422.41|447.09|513.71|541.72|499.04|471.33|392.82|427.37|469.3|445.64|502.7|439.97|544.09|563.55|721.54|753.96|874.97|838.66|915.56|764.17|609.04|550.28|708.63|669.12|691.14|646.49|811.8|833.7|787.32|949.51|1025.11|946.48|1049.25|1165.87|1082.16|
2025-12-16 11:09:19|usa_0099|BK|price|0||||||||||||||||||||||||||||3.2727|3.1588|2.9892|1.6827|1.745|2.9627|2.813|3.1747|3.2542|4.4321|4.3394|4.7726|5.8949|6.3626|6.5826|6.3282|6.3759|3.3787|7.6532|7.8519|7.8837|8.745|10.7007|12.3225|12.9187|13.6474|13.5812|15.5713|17.8874|19.4774|23.1238|25.4399|30.6392|33.2892|32.2663|29.0227|42.6648|38.0962|38.8912|35.4463|42.3998|44.0534|49.2898|59.8898|58.5012|52.1942|50.8798|37.0999|43.2478|44.4668|35.7749|30.4643|25.3975|21.7299|30.4749|30.8565|35.1071|33.3899|31.2487|30.9201|35.4251|30.7929|30.5067|31.1745|33.7609|38.2022|34.1319|37.3755|41.732|42.9828|43.9262|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|42.44|47.29|51.23|51.84|58.08|49.63|41.71|38.52|45.52|45.44|44.52|42.65|52.05|57.62|59.89|71.86|76.83|83.87|91.11|108.96|116.96|
2025-12-16 11:09:24|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0833|5.3333|6.3767|6.5433|9.7933|7.96|9.1667|9.5|9.96|12|12.4167|12.5833|15.25|18.0833|26.2933|41.4167|34.3533|38.3333|50.3333|55.69|39|48.19|47.94|44.63|70.06|65.81|55.5|60.15|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.38|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|98.85|127.23|154.69|161.97|145.09|131.29|104.19|92.17|92.96|96.16|109.37|97.05|131.12|148.89|138.45|149.73|178.32|179.3|212.76|212.58|239.81|
2025-12-16 11:09:27|usa_0101|NEE|price|0||||||||||||||||||||||||||||4.25|4.0163|3.8275|3.4525|3.625|3.7813|3.7963|4.2038|4.625|4.1725|4.36|4.5475|4.5313|4.625|4.7663|4.9225|4.8913|4.1413|3.7188|4.0475|4.3913|4.5475|4.8288|5.11|5.7975|5.6563|5.75|5.4063|5.75|5.5163|5.7663|6.4225|7.3987|8.0313|7.875|8.7188|7.7038|6.6563|6.8288|6.2975|5.3513|5.7575|6.1875|8.2188|8.9688|7.6625|7.5263|6.6937|7.05|7.4437|7.4988|6.725|7.5163|7.3662|8.3562|7.9|8.1775|8.3562|7.9938|8.54|9.3438|10.0375|10.515|11.9|10.39|10.035|10.345|11.25|13.605|15.2925|14.185|15.22|16.945|15.685|16.395|12.575|12.5825|12.6825|14.215|13.8075|13.205|12.0825|12.19|13.5975|12.9975|13.78|14.365|13.505|15.22|15.27|17.2025|17.5825|17.2975|19.42|20.37|20.04|21.405|23.905|25.62|23.47|26.5725|26.0125|24.5075|24.3875|25.9725|29.585|32.6|30.58|29.865|32.0925|35.0325|36.6375|39.0475|40.8325|41.7575|41.9|43.455|48.33|51.215|58.2475|60.54|60.155|60.0425|69.39|77.15|75.61|73.28|78.52|93.36|84.71|77.46|78.41|83.6|77.08|74.2|57.29|60.74|63.91|70.81|84.53|71.69|70.89|69.42|75.49|81.65|
2025-12-16 11:09:31|usa_0102|APC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:32|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|33.86|46.74|53.1|66.86|64.26|57.41|74.72|77.42|80.43|83.84|72.82|78.53|78.49|78.17|82.77|90.16|78.75|79.58|87.74|78.6|80.54|89.09|101.64|95.1|110.81|113.3|84.2|98.18|92.76|102.99|112.06|45.68|70.07|60.35|69.33|80.58|85.11|64.34|73.93|79.79|88.85|83.22|104.58|95.55|92.57|120.22|135.72|156.99|139.78|130.31|112.2|125.49|119.3|129.57|141.51|
2025-12-16 11:09:35|usa_0106|ANTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:35|usa_0107|ADP|price|0||||||||||||||||||||||||||||4.7973|5.4486|5.6394|5.0658|5.4741|6.5703|6.6346|7.0939|9.2885|9.2885|8.7271|9.6723|10.8461|10.6664|9.7988|10.2581|11.2789|10.4623|10.8461|11.483|11.9423|12.861|12.8365|13.9082|15.1576|16.0782|15.772|17.8134|17.5072|17.0989|19.1894|20.4142|25.0605|27.7878|29.7558|30.5193|32.7403|33.7896|35.929|36.4435|43.9967|39.3994|43.7354|54.6121|51.697|44.405|40.5835|38.4114|48.0959|47.5815|35.5616|28.3921|32.0503|25.1422|27.649|29.274|32.3443|34.2959|34.1979|33.7406|36.2148|36.7048|34.2714|35.1451|37.4805|37.3009|37.0314|38.6564|40.216|39.5219|42.8514|40.6058|39.3681|37.4762|37.043|37.7945|34.7797|31.0843|31.3318|34.7444|37.8564|39.3151|35.5931|37.1579|40.9153|45.3622|46.5734|41.6844|47.7492|48.7924|49.208|51.8602|50.3307|57.4918|60.8778|63.9898|71.4338|68.3041|70.0899|73.4495|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|176.2|188.47|198.62|199.92|246.58|227.54|210.04|226.19|238.86|222.63|219.79|240.58|232.97|249.74|238.69|276.73|292.73|305.53|308.4|293.5|264.95|
2025-12-16 11:09:40|usa_0108|CRM|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|170.08|173.81|165.27|167.97|190.67|234.37|197.06|281.09|276.19|247.63|290.46|343.57|264.7|262.28|254.26||
2025-12-16 11:09:44|usa_0109|GD|price|0||||||||||||||||||||||||||||2.3675|2.1862|1.8775|1.3975|1.5088|2.025|2.5513|2.8413|3.31|4.0062|4.4688|5.3288|6.515|7.4962|8.2925|9.8637|9.9388|9.2037|10.22|10.9375|10.875|11.75|11.095|13.72|14.7825|14.625|15.5|17.22|17.6875|16.9075|18.75|21.9075|21.6875|21.5625|23.25|25.125|29.5|32.125|34.44|31.22|26.375|24.875|26.125|31.405|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|148.82|181.56|188.26|196.03|208.47|241.18|221.25|212.17|248.11|228.21|215.15|220.97|259.67|282.49|290.14|302.2|263.49|272.58|291.66|341|340.69|
2025-12-16 11:09:48|usa_0110|D|price|0||||||||||||||||||||||||||||11.62|11.8|11.955|11.715|13.125|13.72|13.75|15.57|17.095|10.785|11.85|12.26|12.61|14.205|14.615|16.1|15.315|20|18.19|18.625|18|18|18.25|18.815|20.625|19.75|20|18.875|19.25|18.19|18.315|18.94|21.28|20.905|20.375|22.315|23.375|18.47|21.655|22.565|19.625|19.22|21.44|29.03|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.54|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|75.2|75.96|73.57|73.02|78.56|84.97|79.81|69.11|61.32|55.91|51.79|44.67|47|49.19|49|57.79|53.86|56.07|56.52|61.17|59.84|
2025-12-16 11:09:53|usa_0111|DTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:54|usa_0112|KMB|price|0||||||||||||||||||||||||||||11.9017|11.8011|13.2076|12.7021|15.7691|16.6126|18.2204|17.2068|19.6653|20.7747|23.0415|21.3786|23.5734|22.0399|20.1086|20.0798|21.4361|25.3418|25.3418|28.1549|24.1437|24.9201|28.6964|32.1709|39.6565|35.6453|37.0207|42.2348|45.6469|47.6836|47.6836|46.9073|47.2619|48.0478|43.9744|38.8178|52.2363|45.9488|54.6325|50.559|62.7219|53.7315|54.9967|53.4919|67.7539|65.0127|53.5782|59.4248|57.3162|61.9648|59.4248|54.2875|45.4983|43.5718|49.9744|49.1884|56.6357|60.4791|63.1437|61.9072|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6453|65.1277|65.6453|64.1117|67.3417|66.46|61.8689|57.297|62.1469|50.5494|44.1948|50.2523|56.5303|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.821|80.2906|82.2171|80.9232|93.9104|93.1053|90.3066|100.1212|105.6708|106.6005|103.1021|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|134.83|139.05|133.78|132.44|142.92|123.16|135.15|112.54|135.75|134.22|138.06|120.85|121.51|129.35|138.2|142.28|131.04|142.22|128.92|124.34|102.8|
2025-12-16 11:09:59|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|20.125|24.94|25.5|29.56|24.5|24|19.63|30.56|49.38|41.69|37.69|37.88|18.5|20.67|13.89|9.47|5.5|3.45|1.59|3.53|5.52|8.85|10.15|10.82|11.35|15.2|15.35|18.4|18.23|21.02|24.95|27.1|30.32|31.12|36.5|37.28|38.95|42|43.54|42.6|39.21|42.25|35.97|29.32|30.43|31.53|36.4|43.21|42.61|44.5|51.26|51.64|51.82|52.33|53.8|60.01|63.02|69.91|71.39|77.27|76.92|73.17|74.13|79.82|81.87|89.98|93.63|98.85|94.15|93.29|87.98|96.95|102.37|113.61|113.33|105.68|121.54|132.32|136.68|142.67|145.34|144.17|145.3|158.19|197.06|204.45|221.13|229.82|217.75|258.54|241.73|224.46|239.06|270.14|265.41|292.5|251.22|255.59|214.7|211.86|204.34|193.94|164.45|215.88|197.59|194.38|232.56|183.41|217.6|221.02|192.32|180.26|
2025-12-16 11:10:03|usa_0114|EMR|price|0||||||||||||||||||||||||||||7.3225|7.695|7.975|6.33|7.53|8.92|9.4425|9.9175|11.2975|10.9325|10.15|11.4275|11.6125|12.3475|12.4525|12.66|13.045|14.845|14.22|14.9075|15.595|16.625|17.875|17.875|20.4375|20.1875|22.595|22.5325|24.22|22.5|27.565|28.815|28.22|32.595|30.19|31.125|30.25|26.47|31.47|31.595|28.69|26.565|30.19|33.5|39.405|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|80.37|90.22|96.24|94.2|92.97|98.05|79.54|73.22|96.06|87.14|90.39|96.57|97.33|113.42|110.16|109.37|123.93|109.64|133.33|131.18|137.26|
2025-12-16 11:10:08|usa_0115|SO|price|0||||||||||||||||||||||||||||7.395|7.19|7.07|6.79|8.135|8.525|8.35|9.325|10.83|10.21|11.36|12.57|12.925|14.525|14.545|15.75|15.64|19|18.75|18.63|20|20.38|22.38|23.5|24.63|23.88|24.63|22.5|22.63|21.13|21.88|22.56|25.88|27.69|27.69|29.44|29.06|23.31|26.5|25.75|23.5|21.75|23.31|32.44|33.25|35.09|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.15|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|61.43|62.16|60.51|61.97|68.58|72.51|71.31|68|71.41|69.58|70.25|64.72|70.12|71.74|77.57|90.18|82.32|91.95|91.83|94.77|86|
2025-12-16 11:10:13|usa_0116|KR|price|1.4916286149163|||||||||||||||||||||||||||1.5475|1.5163|1.8125|1.7975|1.5938|2.7963|2.7188|2.1875|2.1563|2.1563|2.2188|1.485|1.8125|2.4213|2.2338|2.64|2.3275|2.8438|2.985|3.1725|3|3.1725|3.25|4.0788|4.1875|5.1413|4.9063|5.2188|5.7663|6.875|6.47|7.5325|8.61|10.47|10.735|11.25|13.265|13.5775|14.64|11.565|10.655|9.28|9.94|11.345|13.25|11.295|12.47|13.31|12.66|11.385|11.175|9.04|7.865|7.15|8.025|9.605|9.43|8.75|8.345|8.265|8.09|7.885|8.385|9.87|9.73|10.13|10.055|11.905|10.73|14.755|15.16|13.29|14.375|13.625|13.82|13.81|13.83|10.81|11.4|10.795|11.37|11.115|10.065|9.865|11.775|12.155|12.41|11.78|11.59|11.635|11.005|11.14|13.12|17.19|16.835|18.3|20.875|23.02|23.87|25.49|29.92|34.455|36.4|34.5|37.66|35.39|35.76|31.99|32.3|29.65|29.78|21.87|25.86|25.19|24.33|31.5|29.66|25.78|22.81|23.68|27.34|31.61|32.62|35.68|33|36.54|36.98|46.03|41.53|53.96|52.97|47.94|49.19|48.63|45.33|46.39|44.27|55.38|52.37|53.21|61.08|72.21|68.23|67.84|67.28||
2025-12-16 11:10:20|usa_0117|HAL|price|0||||||||||||||||||||||||||||8.395|9.12|9.725|10.43|9.315|9.4875|7.53|7.085|5.9625|4.8575|5.67|7.35|6.22|7.9|8.3575|8.19|7.085|7.3125|8.47|7.875|8.2825|9.095|8.9375|10.4375|12.6575|14.22|13.875|12.9075|15.0625|16.9375|19.8125|26|25.94|25.065|22.22|14.28|14.815|19.25|22.625|20.5|20.125|20.565|23.595|24.47|18.125|18.375|17.8|11.275|6.55|8.5|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.13|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|18.9|21.46|23.12|21.62|22.87|37.87|31.36|24.62|39.35|31.64|32.99|40.5|36.15|39.42|33.78|29.05|27.19|25.37|20.38|24.6|28.41|
2025-12-16 11:10:24|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|0.3229|0.6329|0.5781|0.5429|0.659|2.2773|2.6042|1.3829|1.625|1.5129|1.2525|1.7688|0.9333|1.7075|1.7542|2.2396|2.3946|3.0096|2.8046|3.0488|4.5575|5.705|5.6563|6.3525|7.6275|10.5825|11.55|11.7825|11.6475|12.5675|14.8725|16.8425|18.5025|19.29|22.0675|18.75|19.9475|16.97|14.415|16.255|11.415|9.03|10.395|13.35|19.33|22.665|25.49|25.03|32.235|36.645|40.7|36.67|31.35|32.155|38.475|30|34.945|36.9412|38.3105|31.32|41.06|50.49|50.6|48.91|44.77|52.66|62.39|61.09|62.61|60.02|62.7|57.24|47.71|56.03|59.52|66.4|72.54|71.02|80.5|78.99|77.15|63.48|72.45|63.39|60.265|62.02|46.47|56.82|69.42|81.95|78.12|69.26|74.21|88.72|89.67|67.49|57.44|57.19|60.93|65.28|67.74|75.53|73.29|68|77.18|76.9|76.5|78.03|67.07|84.05|
2025-12-16 11:10:28|usa_0120|BAX|price|0||||||||||||||||||||||||||||6.4512|6.587|6.5191|6.5517|7.5703|9.0317|8.76|9.1349|10.8651|9.8139|9.8819|8.8958|8.7953|8.1489|7.774|6.0437|6.6196|6.147|7.1303|7.6409|7.6735|8.8958|9.8819|11.1721|11.3758|12.2912|12.8345|12.6307|11.1368|11.7153|14.2279|14.1926|13.701|14.9749|14.6163|16.2135|17.4684|17.9275|16.4688|16.3656|17.061|17.0284|19.0982|21.6787|23.9875|25.5711|27.4345|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7478|17.4712|18.7641|18.4599|20.1548|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4111|34.7359|35.654|29.1132|27.8256|28.7709|30.9711|31.8783|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6314|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|80.24|84.34|80.5|80.43|85.84|77.54|64.23|53.86|50.97|40.56|45.56|37.74|38.66|42.74|33.45|37.97|29.16|34.23|30.28|22.77|19.53|
2025-12-16 11:10:34|usa_0121|ADBE|price|2|||||||||||||||||||||||||||1.3919|1.7919|2.1138|1.4856|1.5006|2.86|3.0056|3.0331|2.8662|3.3781|2.7244|1.9494|2.045|2.6894|3.9863|2.5713|2.8062|3.6563|3.5938|3.9688|4.125|4.4688|6.5|6.375|8.4537|4.1875|4.6413|4.4225|4.9375|4.5625|5.5788|4.9225|5.25|5.5237|4.9925|3.2813|5.5938|5.0313|9.2662|12.4537|17.1725|25.5|28.1575|32.5|31.69|14.53|19.885|16.805|16.04|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.06|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|467.68|416.48|373.44|344.93|323.95|417.79|559.34|611.01|560.28|444.76|574.41|515.93|438.56|415.09|356.7|320.13||
2025-12-16 11:10:38|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.65|23.62|32.95|39.68|38.7|27.77|32.96|42.64|41.42|51.88|55.14|64.01|66.46|72.68|79.17|90.7|100.1|108.66|82.2|87.8|104.45|80.96|87.09|85.19|78.91|77.78|88.13|90.9|80.1|99.78|109.92|104.55|109.85|105.21|82.38|85.07|85.71|88.22|94.09|40.49|64.95|73.51|89.49|100.26|102.25|89.9|92.72|104.58|88.42|77.36|83.75|88.48|90.29|97.91|96.68|99.83|95.48|94.99|74.12|75.09|58.33|49.04|43.34|
2025-12-16 11:10:41|usa_0123|WMB|price|0||||||||||||||||||||||||||||6.0659|5.9095|5.5544|4.8815|4.9188|6.1056|6.1677|7.0169|7.6053|7.1609|5.8822|7.1808|8.1342|10.0833|11.5309|13.3286|10.4136|11.9183|14.2175|14.8978|12.4794|15.2107|17.3212|19.3672|21.7906|25.0184|24.5814|25.3263|27.9334|33.2445|32.589|34.8684|42.4588|47.6731|50.2802|41.7586|46.4663|58.8464|63.4052|56.0605|45.5278|65.4611|62.1091|62.9433|59.5019|63.8372|26.9361|22.3173|20.8622|19.2599|4.8967|1.8475|2.2072|3.7441|6.4581|7.7007|8.0277|7.8233|9.7281|9.8916|13.3168|15.3769|15.5322|20.478|18.9411|17.486|19.0964|19.5134|21.3527|23.2656|25.8489|27.8435|29.2496|26.9606|32.9528|19.3335|11.8372|9.303|12.7609|14.6084|17.2326|18.8839|14.9436|15.6221|20.2082|25.4892|24.7289|19.8976|26.9933|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|20.05|23.69|26.55|25.94|26.04|33.41|31.21|28.63|32.9|29.86|32.63|33.69|34.83|38.97|42.5|45.65|54.12|59.76|62.81|63.35|59.48|
2025-12-16 11:10:46|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.22|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|108.9|95.31|100.21|80.57|93.91|98.52|89.18|94.01|44.37|60.45|68.59|76.91|90.86|101.73|97.9|109.06|119|97.68|93.02|99.35|82.45|86.66|98.92|103.73|113.8|118.59|118.68|120.07|110.27|107.44|102.85|117.6|
2025-12-16 11:10:49|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|36.98|30.33|32.75|32.9|33.89|46.09|39.45|40.76|43.74|48.81|46.68|62.56|45.92|49.56|56.75|71.27|
2025-12-16 11:10:53|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.62|11.12|14.75|18.13|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.88|4.5|4.88|3|6.25|9|15.63|12.75|12.75|17.38|20.13|16.13|8|10.13|11.19|8.56|7.38|9.22|7.69|7.38|6.63|7.81|8.13|12.75|29.56|29.81|32.63|35.25|22.19|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|698.42|591.13|688.87|721.49|821.67|718.54|822.96|878.29|962.49|1051.03|1051.24|712.33|634.23|525|562.27|752.62|
2025-12-16 11:10:57|usa_0129|CI|price|0||||||||||||||||||||||||||||5.4867|5.6256|5.57|4.1944|4.5422|5.9167|5.1811|5.0278|6.7922|5.6533|6.1944|5.5556|6.5144|6.8889|6.7644|7.2222|6.9722|6.5978|8.1256|6.8478|7.07|8.3056|8.6256|11.57|11.4722|12.6944|13.0978|13.32|15.1811|16.2222|19.7222|20.6944|19.1533|22.7778|23|22.0433|25.77|27.9367|29.6667|25.9167|26.8533|25.25|31.1667|34.8|44.1|35.7867|31.94|27.65|30.8833|33.7967|32.4733|23.5833|13.7067|15.24|15.6467|14.8833|19.1667|19.6733|22.9367|23.21|27.19|29.7667|35.6767|39.2867|37.2333|43.54|32.8367|38.7733|43.8567|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|208.18|241.74|237.07|200.16|229.63|239.61|263.52|277.47|331.34|255.53|280.6|286.07|299.45|363.19|330.57|346.44|276.14|329|330.58|288.25|277.15|
2025-12-16 11:11:02|usa_0130|ALXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:11:03|usa_0131|YUM|price|0.33851185609158||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8207|5.4486|5.4037|5.7075|6.36|7.8197|12.6284|11.5732|7.3146|7.2247|5.5835|6.0904|4.3593|5.3929|6.8652|8.057|8.2242|9.0942|10.5665|11.3359|11.1094|8.1001|8.7473|8.8803|10.7606|12.2743|13.6584|13.9461|13.8022|15.6394|18.6271|16.8834|18.8212|18.2891|17.5665|18.5804|16.1787|21.3775|20.7663|22.2403|23.0385|28.9563|26.756|29.2511|25.7565|20.8598|19.7596|23.9805|25.4977|23.6928|27.5613|30.5023|29.6969|35.6363|36.945|38.5701|37.9804|38.5197|51.1823|52.2968|46.6235|50.4129|51.7287|48.982|52.4334|48.6224|54.2095|55.36|49.9024|51.6497|56.6039|61.8099|63.1042|50.9881|58.8546|57.2079|64.2978|62.04|63.9|65.75|75.48|74.45|85.13|87.1|79.29|90.41|99.81|104.39|112.52|101.71|68.53|86.43|91.05|93.33|108.18|119.52|131.39|124.94|118.53|117.01|122.54|118.25|132.08|140.58|137.67|120.86|138.65|141.25|132.83|131.16|157.36|150.44|144.15|138.21||
2025-12-16 11:11:07|usa_0132|TRV|price|0||||||||||||||||||||||||||||9.6225|10.7125|10.505|9.24|11.71|13.12|11.945|11.78|14.1475|13.8175|15.85|15.1825|15.5175|16.1625|16.2825|18.835|18.7225|16.355|17.045|17.415|19.345|21.785|21.635|25.83|24.79|24.93|24.23|25.335|26.965|30.04|35.525|38.225|38.68|42.245|40.12|31.22|33.68|30.3|31.28|27.29|33.69|34.12|34.12|50.38|54.31|44.05|50.7|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|140.37|150.4|149.71|152.01|156.43|182.73|169.13|153.2|187.49|171.41|173.66|163.31|190.49|230.14|203.34|234.12|240.89|264.46|267.54|279.22|290.59|
2025-12-16 11:11:12|usa_0133|GIS|price|2|||||||||||||||||||||||||||6.4212|6.0225|7.6137|8.275|9.08|10.3975|11.4|12.5725|12.8|13.6275|12.6125|13.89|14.08|13.99|13.2825|12.81|12.55|13.9075|13.6875|13.47|13.4375|15.1575|12.97|12.9075|13.7825|14.375|14.345|13.72|15.875|16.3125|15.8125|16.0625|18.5|17.985|17.0625|16.36|18.875|20.1575|20.095|20.9375|18.845|16.47|19.875|16.065|20.565|22.425|21.18|22.17|24.675|23.115|22.75|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95|60.82|55.01|62.86|57.81|61.77|67.43|69.85|76.8|85.3|79.51|84.16|67.66|63.66|64.18|68.75|72.29|66.26|60.62|54.26|49.33|47.35||
2025-12-16 11:11:17|usa_0134|AAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|35.32|37.57|47.47|45.03|55.34|45.48|29.34|26.25|15.4|8.57|3.15|7.06|7.53|2.6|2.43|5.23|4.85|7.39|8.54|9.54|9.89|8.9|9.13|5.97|5.4|7.68|12.88|10.31|13.23|17.23|16.17|18.68|26.13|36.56|44.55|38.05|51.955|55.76|39.75|41.19|43.5|42.76|26.77|35.15|48.61|40.42|48.5|44.38|52.85|55.32|39.09|40.79|32.29|30.96|31.46|28.6|29.67|10.29|13.17|13.63|16.06|23.83|21.08|19.76|18.54|16.56|13.5|13.97|12.53|14.37|17.35|13.19|14.11|13.93|11.13|11.17|17.35|11.07|11.37|11.24|15.33|
2025-12-16 11:11:21|usa_0135|RTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:11:22|usa_0136|SCHW|price|0||||||||||||||||||||||||||||0.2963|0.3731|0.3347|0.2498|0.2498|0.4444|0.5432|0.683|0.9998|1.1401|0.7737|0.5926|0.8599|1.2016|1.4074|1.7037|1.599|1.3269|1.2222|1.4627|1.7225|2.3889|3.2504|4.2963|2.9807|3.8326|3.6296|3.4074|4.7407|4.7407|6|7.9444|9.32|8.4444|7.2511|8.7511|18.73|32.04|36.3333|22.2933|25.5|38|33.63|35.47|28.37|15.42|15.75|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|53.04|65.18|72.81|72.84|84.1|84.31|63.18|71.87|83.26|52.38|56.68|54.9|68.8|72.34|73.69|64.81|74.01|78.28|91.24|95.47|95.28|
2025-12-16 11:11:27|usa_0137|CSX|price|0||||||||||||||||||||||||||||1.8544|1.8822|1.8889|1.4861|1.7639|2.0489|2.5211|2.9239|3.2156|3.25|3.5211|3.2778|3.8194|3.75|3.9722|4.3122|4.5483|4.5556|4.1944|3.8056|3.8683|4.375|4.1739|4.6739|2.535|2.535|2.6806|2.8056|2.3472|2.5833|3.0833|3.25|3|3.3056|2.5278|2.3367|2.3056|2.1633|2.5211|2.3544|1.7433|1.3056|1.1772|1.2117|1.4411|1.8722|2.0133|1.75|1.9472|2.1172|1.9472|1.4656|1.5728|1.5844|1.6717|1.625|1.9967|1.6828|1.8206|1.8444|2.2267|2.3139|2.37|2.5822|2.8206|3.3222|3.9133|3.6478|3.8256|4.45|5.0089|4.7478|4.8867|6.23|6.9789|6.0633|3.6078|2.8722|3.8478|4.6511|5.3878|5.6556|5.5144|6.1467|7.1789|8.7333|8.74|6.2233|7.02|7.1733|7.4533|6.9167|6.5767|8.21|7.73|8.58|9.59|9.6567|10.27|10.6867|12.0767|11.04|10.8833|8.9667|8.65|8.5833|8.6933|10.1667|11.9767|15.5167|18.1867|18.0867|18.3367|18.57|21.26|24.6833|20.71|24.94|25.79|23.09|24.12|19.1|23.2467|25.89|30.25|32.14|32.08|29.74|37.6|37.45|29.06|26.64|30.98|29.94|34.1|30.75|34.67|37.07|33.45|34.53|32.27|29.43|32.63|35.51|37.18|
2025-12-16 11:11:31|usa_0138|JCI|price|0||||||||||||||||||||3.2751|3.9042|4.9306|5.1106|5.1465|5.0933|5.5612|6.8568|7.2527|6.8381|8.1884|7.1807|6.1903|6.8381|6.9101|5.5784|4.9493|5.3625|4.8946|4.9853|5.957|6.5142|5.957|6.2262|7.4326|7.1807|6.6049|6.8381|6.8381|7.6126|7.7738|9.0694|5.1293|5.1465|5.8663|6.209|7.6126|7.9178|10.0239|11.8133|12.9938|15.729|18.1389|15.9075|21.7206|20.6582|27.2803|29.7276|22.4577|28.8667|27.2832|29.8745|31.959|24.8935|31.3889|26.2006|33.9168|18.6111|7.7796|8.1193|9.8353|7.4053|10.9294|11.7644|15.2597|16.4977|19.0833|17.6552|20.5804|19.4633|16.8145|16.0371|16.6187|15.4785|15.8355|16.1177|17.5055|18.1677|19.4576|22.8929|20.4714|22.7432|20.6728|18.081|11.1522|10.0989|13.4136|17.8021|18.4217|19.7486|18.1894|18.9638|21.3956|23.1149|25.5209|21.0394|24.1165|29.0059|27.2866|29.0472|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|46.59|59.67|68.63|68.08|81.31|65.57|47.88|49.22|64|60.22|68.14|53.21|57.64|65.32|66.47|77.61|78.93|80.11|105.62|109.95|116.88|
2025-12-16 11:11:36|usa_0139|NOC|price|0||||||||||||||||||||||||||||5.6245|4.6674|5.9556|5.0847|5.8014|9.7612|8.6908|8.0467|9.2079|8.5139|9.4256|8.8541|12.5327|13.7165|15.6942|13.3491|14.3652|18.0891|16.8418|20.5249|19.0507|22.1714|23.6456|27.6145|29.0297|28.8619|30.903|36.4005|37.5345|34.3049|39.8614|55.0566|52.1627|48.7336|46.7786|33.112|33.1709|27.1609|30.0775|28.8301|24.521|24.013|30.0503|41.2221|37.6479|39.4622|36.3325|45.8125|45.7263|51.2782|56.7893|56.2632|43.9981|38.9179|39.1402|39.1084|43.3631|44.6422|48.7154|48.3798|49.3142|48.9694|50.1216|49.3051|54.5304|61.9512|58.1138|61.7516|61.4159|67.3307|70.6419|70.7599|71.3404|70.5875|60.6902|54.9205|40.8593|39.5892|41.4399|46.9464|50.6659|59.4836|49.3867|55.0022|58.767|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|304.72|323.64|363.43|360.15|387.07|447.22|478.57|470.32|545.61|461.72|455.8|440.19|468.14|478.66|435.95|528.07|469.29|512.01|499.98|609.32|575.79|
2025-12-16 11:11:41|usa_0140|STT|price|0||||||||||||||||||||||||||||7.625|8.2625|8.9575|6.32|7.775|10.1825|10.055|12.54|14.535|14.585|8.14|8.4225|10.0175|10.2175|7.6375|8.245|8.71|8.3925|9.04|8.5775|6.765|7.97|9.22|10|11.25|12.5|12.75|14.345|16.1575|17.345|23.125|30.5|29.095|34.03|34.75|27.28|35.065|41.125|42.69|32.315|36.53|48.44|53.03|65.05|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|49.04|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|72.78|84.01|82.28|84.72|93|87.12|61.65|60.81|77.57|75.69|73.18|66.96|77.46|77.32|74|88.47|98.15|89.53|106.34|116.01|128.95|
2025-12-16 11:11:46|usa_0141|NSC|price|0||||||||||||||||||||||||||||9.0567|9.7967|10.7033|9.2267|10.6333|11.47|11.83|14.28|15.6267|15.82|17|15.18|16.6133|17.28|17.9233|18.9233|19.69|21.5433|21|20.75|20.21|22.2933|22.46|24.9167|26.46|28.3767|28.25|30.46|29.3333|28.4167|33.5833|34.4167|30.5|37.38|29.81|29.06|31.69|26.38|30.13|24.5|20.5|14.25|14.88|14.5|13.31|16.74|20.75|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.52|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|237.61|268.52|265.41|239.25|297.71|285.22|227.29|209.65|246.42|212|226.76|196.93|236.38|254.87|214.69|248.5|234.7|236.85|255.97|300.41|299.49|
2025-12-16 11:11:50|usa_0142|ETN|price|0||||||||||||||||||||||||||||5.7025|6.0522|6.7655|4.7611|5.3668|6.0522|6.5235|6.7247|6.9528|8.0427|8.5936|8.3655|8.7819|8.9841|9.6577|10.9488|10.867|12.4551|11.1898|10.2215|10.6519|11.674|12.5089|11.405|11.5406|12.9651|12.6165|12.9931|15.0094|15.1988|18.8032|19.8792|19.2056|20.4838|16.731|13.4902|15.2117|15.386|19.7974|18.573|15.6292|16.7847|14.4177|13.2621|16.1801|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.37|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|120.14|138.28|148.18|149.31|172.82|151.76|125.99|133.36|156.95|171.34|201.1|213.28|240.82|312.68|313.55|331.44|331.87|271.83|356.99|374.25|333.21|
2025-12-16 11:11:55|usa_0143|APD|price|0||||||||||||||||||||||||||||10.7774|12.0763|13.0586|10.3729|12.6541|15.6588|15.571|15.5132|17.0733|19.5902|19.6457|20.5147|21.6103|20.3992|18.1434|17.9123|20.4547|20.6303|19.5902|21.6103|20.6303|24.0972|25.7706|24.0972|24.3838|25.2528|26.6396|26.9262|31.9555|31.3777|37.558|38.3392|38.0202|38.3114|36.9802|27.504|36.9802|31.6643|37.2113|27.0417|31.0264|26.2929|28.484|33.2821|37.9047|35.501|42.2961|35.6674|43.3685|47.7506|46.6597|38.8384|39.5225|38.3022|38.4594|41.6951|48.8415|46.3361|48.4902|50.2745|53.5935|58.5119|55.7476|50.9772|54.7214|62.1174|59.0943|61.3593|64.9741|68.3763|74.3024|90.3795|91.1838|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.723|74.9403|68.3671|59.9171|76.5674|84.0836|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6768|80.5428|84.6568|98.5244|103.3411|110.053|118.9097|120.3519|133.3412|139.859|126.4999|117.9482|120.2872|133.1748|131.3166|138.9899|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|273.22|281.34|287.68|256.11|304.26|249.91|240.48|232.73|308.26|287.21|299.53|283.4|273.8|242.27|258.05|297.74|290.04|294.92|282.06|272.72|245.01|
2025-12-16 11:11:59|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.776|1.504|1.776|2.237|2.242|2.239|2.8015|3.177|3.666|3.584|3.387|3.774|3.418|3.303|3.442|3.2405|3.689|4.485|5.605|6.089|7.251|8.239|10.698|12.3025|12.465|11.989|12.439|15.107|16.344|17.217|19.775|21.31|25.43|26.391|26.29|25.174|21.734|22.101|25.752|32.053|30.377|29.024|31.965|27.162|30.967|35.501|46.479|46.2|47.536|51.039|53.414|59.762|51.109|43.483|58.5|63.232|91.799|84.137|122.631|130.027|163.77|179.24|240.31|191.17|278.59|372.97||
2025-12-16 11:12:02|usa_0145|PPG|price|0||||||||||||||||||||||||||||7.425|8.065|9.14|8.4|9.1225|9.5625|10.9275|10.91|10.135|12.085|13.345|12.025|13.62|14.1375|13.7375|13.7925|16.16|18.58|18.75|19.815|18.565|18.875|21.44|23.19|22.875|24.44|24.375|27.19|28.065|27|29.065|31.345|28.565|33.97|34.78|27.28|29.095|25.625|29.53|30|31.28|26.155|22.155|19.845|23.155|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.245|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|144.22|150.26|169.77|143.01|172.44|131.07|114.34|110.69|125.74|133.58|148.3|129.8|149.55|144.9|125.89|132.46|119.45|109.35|113.75|105.11|103.72|
2025-12-16 11:12:06|usa_0146|ITW|price|0||||||||||||||||||||||||||||4.6212|5.6063|5.9988|5|5.4138|6.2075|7.1025|7.7375|7.2525|7.405|6.9737|7.6887|7.53|8.2238|8.6875|9.0075|9.1275|10.125|9.75|10.6875|10.9375|12.22|13.75|14.72|14.75|16.1575|16.9075|18.0325|19.97|20.5|25|24.845|30.065|32.375|33.345|27.25|29|30.94|40.875|37.28|33.78|27.625|28.5|27.94|29.78|28.42|31.65|27.055|33.86|36.175|34.48|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.945|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|203.88|221.52|223.56|206.63|246.8|209.4|182.25|180.65|220.3|243.45|250.16|230.31|261.94|268.33|236.96|262.07|253.56|248.01|247.25|260.76|258.66|
2025-12-16 11:12:12|usa_0147|VLO|price|0|2.6495|4.1139|3.6311|2.6061|1.819|1.2195|1.1715|0.8031|1.2516|1.5421|1.3476|1.7664|1.0433|1.0594|0.9472|0.8832|1.5261|1.4941|1.1394|0.6429|0.8351|1.0273|0.9633|1.1394|1.8625|1.851|2.1004|1.9608|1.9517|2.0592|2.3498|2.0272|3.0957|3.0088|3.2376|3.9835|4.2809|3.1506|3.4709|3.1117|3.0751|3.0202|3.3977|2.931|4.7774|4.004|4.6333|3.8622|4.2054|4.6333|5.4638|5.6057|5.6354|5.7201|5.0337|6.5506|8.3238|8.2941|7.507|7.1936|7.6374|7.6077|4.5486|4.8621|5.6926|4.9055|4.4045|4.5486|7.022|7.2645|8.0516|8.5092|8.1225|8.4154|8.031|8.722|11.3303|8.5618|6.0564|8.452|9.4679|8.3124|8.7563|10.6027|13.719|16.8765|18.3523|20.7753|33.5288|36.2012|51.7369|47.2249|54.7113|60.8798|47.1059|46.8222|59.022|67.5975|61.4839|64.0922|44.946|37.6884|27.7309|19.8052|16.3823|15.4579|17.7459|15.3298|18.0297|16.4555|16.0253|21.1597|27.2916|23.4019|16.2725|19.2652|23.585|22.1024|28.9939|31.227|41.633|34.77|34.15|50.4|53.1|50.1|46.27|49.5|63.62|62.6|60.1|70.71|64.14|51|53|68.32|66.29|67.46|76.93|91.91|92.77|110.83|113.75|74.97|84.83|85.61|85.24|93.65|45.36|58.82|43.32|56.57|71.6|78.08|70.57|75.11|101.54|106.28|106.85|126.86|139.6|117.3|141.71|130|170.69|156.76|135.03|122.59|132.07|134.42|170.26|167.9|
2025-12-16 11:12:17|usa_0148|ADM|price|0||||||||||||||||||||||||||||10.3533|11.78|13.28|12.8333|12.44|12.0467|12.9467|14.8|19.1467|15.26|13.68|14.4333|15.3867|14.9667|13.7467|13.72|13.96|16.06|15.66|17.41|20.63|18.63|18.63|15.5|18|18.38|19.13|19.25|22|17.88|23.5|23.94|21.69|21.94|19.38|16.75|17.13|14.69|15.44|12.13|12.13|10.31|9.81|8.63|15|13.15|13.05|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.78|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|50.41|57|60.6|60.01|67.59|90.26|77.6|80.45|92.85|79.66|75.56|75.42|72.22|62.81|60.45|59.74|50.52|48.01|52.78|59.74|60.2|
2025-12-16 11:12:23|usa_0149|SYK|price|0||||||||||||||||||||||||||||1.3487|1.4569|1.7363|1.5188|1.9375|2.5263|3.1|3.4725|6.2012|4.5888|4.1238|3.7825|4.8525|3.3175|3.2088|3.4425|3.5063|3.4125|3.2887|4.3125|4.5637|5.6813|4.765|5.79|6.5213|6.11|5.6525|7.485|7.4275|6.185|8.6725|10.9225|9.3125|11.72|9.595|8.625|13.765|12.61|15.0325|12.7825|17.4075|17.4375|21.875|21.47|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|55|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|245.04|243.58|259.73|263.72|267.42|267.35|198.93|202.54|244.49|285.47|305.09|273.27|299.46|357.87|340.25|361.26|360.05|372.25|395.63|369.67|355.31|
2025-12-16 11:12:28|usa_0150|MMC|price|0||||||||||||||||||||||||||||12.645|11.895|12.7917|10.3133|13|14.3117|13.0417|12.9167|13.5617|12.6033|12.9167|15.0417|15.2283|15.8117|14.5617|14.5417|13.5417|13.8333|13.8967|13.0217|13.2083|13.6883|13.5217|14.6467|14.7917|15.48|16.0833|16.1883|17.3333|18.875|23.7933|25.5433|24.8533|29.1033|30.22|24.875|29.22|37.125|37.845|34.25|47.845|55.155|52.22|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.38|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|117|121.8|140.68|151.43|173.82|170.42|155.25|149.29|165.48|166.55|188.08|190.3|189.47|205.98|210.72|223.09|212.41|244.03|218.64|201.53|187.3|
2025-12-16 11:12:32|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||||14.25|12|11.875|11.94|11.875|14.375|14.815|17.69|20.565|21|22.815|24.625|28.94|29.69|36.44|40.065|45.25|45.97|45.78|41.5|38.5|37.06|35.88|24.94|24.06|23.81|22.25|34.75|43.56|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.55|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|109.93|114.9|130.44|127.31|117.65|138.51|126.73|124.53|135.6|110.81|109.04|111.41|139.98|173.01|159.66|189.65|192.79|207.07|201.31|214.65|211.94|
2025-12-16 11:12:36|usa_0152|ECL|price|0||||||||||||||||||||||||||||2.5975|2.4725|2.735|1.9563|2.25|2.905|2.9638|3.5875|3.23|3.7388|3.58|3.9162|4.075|4.2912|4.8012|4.7512|5.085|5.125|5.5|5.4375|5.22|6.0625|6.125|6.9075|7.5|7.5|8.25|8.4375|9.4075|9.5|11.9375|12.14|13.875|14.5|15.5|14.22|18.095|17.75|21.815|17.065|19.565|18.345|19.53|18.03|21.595|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.7|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|216.36|214.07|205.97|208.62|234.59|176.56|153.76|144.42|145.56|165.53|186.69|169.4|198.35|230.9|238|255.33|234.32|253.52|269.44|273.86|261.11|
2025-12-16 11:12:41|usa_0154|CAH|price|0||||||||||||||||||||||||||||3.4466|3.6594|4.5955|4.2551|4.5529|6.0422|6.3622|8.0421|5.1912|5.2338|5.1061|4.9359|5.1486|5.0635|4.8508|6.255|8.0847|7.8294|8.34|8.9101|9.8675|10.1335|10.0526|11.7823|11.6483|13.6695|15.346|17.5799|18.5894|17.3544|18.2703|22.6583|23.9763|28.1442|29.9185|32.9503|36.3235|31.594|30.6988|26.089|22.92|21.9626|35.4236|42.2163|47.6926|46.3139|49.5451|53.0994|46.4288|50.9022|44.0952|44.6624|42.5011|40.907|46.1703|41.9267|43.9156|49.4733|50.2991|31.4288|41.7543|40.0669|41.345|45.5528|49.3656|53.5087|46.1918|47.2043|46.2637|52.3814|50.7227|44.8994|41.4671|37.7046|37.0368|35.3853|24.751|22.6041|21.9363|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|53.56|60.75|57.09|49.46|51.49|56.7|52.27|66.68|76.87|75.5|94.57|86.82|100.8|111.9|98.32|110.52|118.27|137.77|168|156.96|199.96|
2025-12-16 11:12:45|usa_0155|CBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:12:46|usa_0156|DE|price|1||||||||||||||||||||||||||||8.2217|9.445|9.225|5.125|7.075|6.4433|6.8167|7.5467|6.7567|6.7533|5.785|5.5083|6.5433|8.5817|9.1317|11.17|13.4167|12.7717|11.6883|11.9383|11.875|13.6667|14.98|14.8967|18.75|19.44|17.875|20.94|21.375|23|28.44|26.405|26.375|29.22|20.125|17.815|16.28|21.375|19.065|18.125|21.845|20.19|19.28|18.405|21.46|20.535|20.975|18.495|21.985|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.02|31.405|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|225.91|288.8|370.85|361.59|342.31|376.4|377.55|343.18|395.82|422.84|378.02|429.6|365.36|393.58|391.41|371.98|404.69|476.56|463.56|524.37|461.63||
2025-12-16 11:12:50|usa_0157|BDX|price|0||||||||||||||||||||||||||||6.0324|6.4041|7.4522|7.0171|7.9811|8.4162|8.0286|7.3718|7.4632|7.7142|8.1871|8.2882|8.7099|8.0944|8.9402|8.4479|8.0701|9.1401|9.9639|11.7602|11.6993|13.2226|14.1976|15.3261|18.2801|19.957|19.5597|21.5706|21.1465|21.9362|24.6806|23.3401|24.3735|33.1772|37.8423|40.0993|41.6202|37.35|29.2482|27.3568|26.2649|25.6507|27.971|25.7774|33.7622|34.4349|34.8931|36.0728|32.3193|36.6285|33.5867|27.6883|29.9209|33.5769|37.8764|35.2148|40.109|47.2651|50.5019|50.4044|55.3766|56.956|51.1551|51.1161|58.5744|60.0368|59.5981|68.899|68.3921|74.9631|72.633|79.9938|81.4855|83.6986|79.2626|78.2487|66.6762|65.555|69.523|68.0021|76.8838|76.757|65.9255|72.2431|82.4019|77.6247|84.0106|71.4826|72.8475|75.7041|72.8768|76.5913|76.2306|93.214|96.3533|97.5135|107.7211|114.146|115.3354|110.9579|135.6727|139.9917|138.1003|129.3356|150.2285|148.0154|165.3401|175.226|161.4013|178.843|190.2206|191.0395|208.6957|211.2695|233.5567|254.4594|219.6735|243.4718|245.6947|246.6209|265.1545|224.012|233.2739|226.8491|243.9495|237.0567|237.0957|239.6598|245.1779|259.3341|246.53|222.83|254.3|247.54|264.01|258.53|243.83|247.45|233.71|241.1|226.87|229.06|172.25|187.17|200.09|
2025-12-16 11:12:55|usa_0158|MU|price|2|||||||||||||||||||||||||||0.775|1.213|1.35|0.9|0.988|1.55|1.662|1.413|1.325|1.95|1.488|1.525|1.875|2.45|2.975|5.338|4.625|1.416|4.22|5.0325|5.25|7.75|22.315|38.44|27.125|16|16.065|11.375|16.565|18.875|21.125|22.25|12.44|16.595|11.78|11.375|20.655|28.815|18.94|37.44|33.53|48|70|81.5|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|15.03|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.46|7.27|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.97|8.38|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51|64.09|91.53|84.14|73.7|84|88.86|73.84|56.53|57.65|57.82|68.2|69.94|76.12|90.61|125|96.24|97.95|93.63|94.46|119.01|236.48||
2025-12-16 11:13:00|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.31|4.875|4|4.75|6.375|9.25|6.69|6.125|7.125|7.5|6.75|8.19|9.375|13.25|13.25|15.19|14.75|20.125|20.25|19.125|18.875|16.5|15.97|11.25|11.5|14.875|12.625|12.065|15.53|17.5|23.405|52.69|84.5|71.5|36.63|49.5|18.04|24.59|27.86|16.28|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|260.97|281.79|289.54|288.78|315.07|351.91|347.74|406.89|418.01|468.72|465.08|402.7|484.82|445.2|391.64|455.71|
2025-12-16 11:13:04|usa_0160|LUV|price|0||||||||||||||||||||||||||||0.8999|1.0425|1.1303|0.9053|1.1523|1.8436|1.7119|1.6046|2.2472|2.4777|2.8234|3.0947|3.8848|4.9712|5.7455|6.8405|7.3837|6.4691|5.1852|4.4444|3.3086|3.5319|4.717|4.964|4.5432|5.8765|5.7541|4.5195|4.3457|4.3714|5.1121|6.321|7.2978|8.7585|8.7585|9|10.0844|13.4444|13.8356|10.1267|10.7533|13.8733|12.6267|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.77|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|45.8|36.12|30.84|33.67|32.54|36.21|27.07|28.88|29.19|28.61|29.63|33.62|33.58|32.44|31.91|41.72|
2025-12-16 11:13:09|usa_0161|AFL|price|0||||||||||||||||||||||||||||0.9347|0.8727|0.9447|0.8|1.1507|1.3967|1.3187|1.5067|1.8247|1.6853|1.8613|1.9447|2.1373|2.2373|2.2108|2.5217|2.2358|2.5625|2.8125|2.8442|2.6667|3.4167|3.6458|3.4583|3.625|3.9063|3.735|4.4375|5.3438|4.6875|5.9063|6.7813|6.3913|7.9063|7.5775|7.14|10.97|13.61|11.97|10.47|11.7975|11.39|11.485|16.1575|18.0475|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.405|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|44.47|51.18|53.66|52.13|58.39|64.39|55.33|56.2|71.94|64.52|69.8|76.75|82.5|85.86|89.31|111.8|103.44|111.19|105.46|111.7|111.5|
2025-12-16 11:13:13|usa_0162|GLW|price|0||||||||||||||||||||||||||||5.9872|6.5859|6.1632|5.3532|6.3224|8.5581|8.7525|9.8612|10.8121|9.5456|10.6022|10.4613|10.5656|9.5795|9.3681|9.4386|7.889|9.0864|9.1935|9.123|8.4186|10.1429|9.2273|8.0665|9.016|9.8612|10.8135|10.9882|13.0309|14.7933|18.5433|15.75|12.3767|14.75|11.5833|9.8133|15|20|23.3767|22.8533|42.98|64.6667|88|99.3333|52.81|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.06|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|36|43.51|40.9|36.49|37.23|36.91|31.51|29.02|31.94|35.28|35.04|30.47|30.45|32.96|38.85|45.15|47.52|45.78|52.59|82.03|88.11|
2025-12-16 11:13:19|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|28.188|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|171.34|173.55|166.12|181|204.94|215.86|197.89|225.2|240.89|208.5|176.26|169.19|187.32|182.69|200.36|211.05|215.6|198.49|218.3|238.53|262.22|275.62|261.08|272.18|
2025-12-16 11:13:22|usa_0164|BHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:13:23|usa_0165|EXC|price|0||||||||||||||||||||||||||||7.6655|6.4176|5.9256|5.2161|6.4176|7.0415|7.1735|8.0648|9.2235|8.7779|9.4018|9.4018|9.3127|10.696|10.9171|11.6765|10.7851|9.8938|9.359|7.9329|8.5568|8.4677|9.4945|10.7851|11.6765|9.6264|9.9402|8.9597|9.6728|6.9524|7.9329|8.3358|10.9634|12.4787|12.5001|13.3272|13.7479|13.0349|13.7479|13.1703|11.9439|13.0135|13.7943|20.0336|25.0322|23.3886|22.8609|15.9014|17.0708|18.8856|18.6467|16.9353|18.8143|18.0976|21.3243|22.6399|23.6596|24.5545|23.738|26.1624|31.4249|32.7226|36.6017|38.1063|37.8924|37.7212|40.5236|43.1691|44.1317|48.9948|51.7687|53.7367|58.2148|57.9509|64.1475|44.6522|39.6536|32.3661|36.5162|35.3824|34.8476|31.2395|27.0751|30.3624|29.6921|29.4069|30.5478|30.3838|30.9257|27.9594|26.8256|25.3709|21.2066|24.5865|22.0195|21.1353|19.5309|23.9305|26.0127|24.3085|26.4405|23.9662|22.4046|21.1781|19.8019|25.5706|25.9271|23.738|25.3067|25.6561|25.7203|26.8612|28.102|27.8167|30.3766|31.1325|32.1593|35.746|34.1844|34.4483|32.5087|26.248|25.8772|25.4993|30.1057|31.1895|31.596|34.4697|41.1867|47.63|45.32|37.46|43.23|41.89|40.74|37.79|35.9|37.57|34.61|40.55|37.64|46.08|43.42|45.01|43.87|
2025-12-16 11:13:28|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7372|0.7183|0.8799|0.9203|0.756|0.5129|0.5545|0.335|0.1436|0.1685|0.1901|0.2936|0.3384|0.3647|0.3268|0.3055|0.4174|0.4447|0.3936|0.3433|0.3445|0.4795|0.3829|0.3182|0.3234|0.3823|0.4523|0.4749|0.5293|0.6059|0.7772|0.8482|1.0033|0.9518|1.0134|0.6614|0.8984|0.8293|0.9163|1.2203|1.4669|1.6235|1.8042|2.0421|2.6831|2.6542|3.1056|2.7269|1.7094|2.6066|2.4261|2.7644|3.8803|2.32|3.7813|4.72|6.2813|7.1013|8.145|8.79|12.72|11.075|5.16|3.8525|4.4525|6.5125|10.7825|9.2275|12.72|24.7475|38.53|30.1475|32.26|20.415|31.41|49.51|49.1|
2025-12-16 11:13:30|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|9.63|23.5|18|20.81|18.72|32.13|37.88|36.5|31.06|27.06|14.81|16.4|9|10.68|6.61|3.93|2.17|3.75|5.5|7.77|9.41|11.03|12.63|14.75|14.88|16.64|16.06|20.32|24.63|26.91|28.35|34.54|35.24|32.3|32.13|36.27|40.63|41.6|34.49|38.73|28.97|17.58|20.41|24.02|31.36|39.04|38.23|37.26|44.15|43.83|42.55|40.79|40.67|44.8|53.34|58.66|64.1|72.16|69.64|72.39|73.03|73.43|73.78|74.26|80.53|78.7|82.54|80.3|78.87|86.45|86.5|101.43|94.21|86.77|94.45|100.18|99.98|111.01|109.61|107.82|111.33|108.63|128|130.35|139.01|142.15|144.4|167.35|166.5|159.19|172.13|195.1|173.32|208.74|184.6|168.38|144.55|135.64|133.84|113.94|92.03|115.19|105.83|97.7|118.63|90.76|104.23|102.73|96.49|89.49|
2025-12-16 11:13:34|usa_0169|VIAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:13:35|usa_0170|BBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|10.13|9.69|9.63|12.75|14.375|15.75|18.5|17.1|18.24|20.25|22.15|26.2|23.5|23.55|23|28.4|33.69|36.2|34.9|37.1|38.99|36.68|34.36|32.3|35.02|33.5|34.94|35.48|35.59|33.46|33.65|31.51|30.23|26|25.19|23.65|32|30.86|22.92|20.78|21.94|20.68|18.33|19.48|18.96|22.11|20.83|22.39|18.47|22.19|22.92|22|22.88|23.86|25.54|27.76|25.11|27.27|25.88|23.22|23.49|26.66|27.7|28.48|27.54|29.11|26.89|26.92|27.71|36.85|36.05|35.15|38.75|36.6|37.95|40.6|40.7|26.97|27.24|31.39|29.29|32.88|14.86|11.02|10.11|17.12|22.32|27.41|26.98|28.43|28.97|24.77|27.3|29.9|25.06|20.73|20.05|24.83|22.92|22.8|26.93|28.43|26.09|25.04|23.71|27.46|
2025-12-16 11:13:38|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.81|31|34.25|22.5|13.75|13.5|12.5|11.63|11.06|12.25|11.88|13.5|11.25|9.88|9.13|10.88|12.5|15.75|13.38|12.25|10.06|9.13|8.81|7.25|7.63|7.88|8|7.59|6.31|6.84|8.28|9.88|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|44.72|40.47|45.85|47.33|38.9|38.43|40.57|35.66|34.09|35.87|33.95|31.95|32.18|32.19|25.68|26.23|25.71|28.04|26.72|22.27|12.84|
2025-12-16 11:13:42|usa_0172|PSA|price|0||||||||||||||||||||||||||||5.66|4.04|4.48|3.78|3.81|4.73|5.06|5.2|5.25|6.1|5.83|6.55|6.18|8.15|8.4|10.64|10.6|10.85|11.85|11.63|11.33|13.61|13.29|15.29|19|20.38|20.63|22.63|31|29|29.25|29.63|29.38|30.88|28|26.81|27.06|25|28|25.19|22.69|21|23.44|23.94|24.31|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.01|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|230.93|246.76|300.69|297.1|374.56|390.28|312.67|292.81|280.19|302.14|291.88|263.52|305|290.06|287.65|363.87|299.44|299.29|293.42|288.85|272.38|
2025-12-16 11:13:47|usa_0173|INTU|price|1||||||||||||||||||||||||||||||||||||||||||||3.88|3|3|5.88|5.5|5.6467|7.1883|12|10.2717|8.6667|5.8333|4.5|4.875|3.6883|4.1983|5.4383|6.23|8.865|8.2917|8.4167|15.1667|14.355|13.635|14.565|30.155|17.97|17|30.72|19.75|16.02|17.19|20.11|19.625|19.59|21.99|25.96|22.05|19.41|21.565|25.05|25.185|21.255|18.72|22.68|19.5|20.15|24|22.965|26.165|27.085|30.87|35.3|31.45|28.45|28.64|32.17|30.69|26.97|27.33|25.06|22.65|23.13|29.7|29.07|29.61|36.19|39.75|47.98|46.93|55.56|46.7|53.67|56.44|57.97|58.02|59.43|62.38|59.64|63.92|71.41|73.25|75.75|81.97|88.01|86.82|100.33|105.77|97.43|95.51|100.89|110.99|108.74|118.58|125.21|137.21|151.02|167.9|184.79|204.24|211|215.82|251.06|277.31|257.5|280.38|269.81|306.37|314.68|361.23|412.16|529.97|625.99|555.23|418.75|456.17|427.5|422.67|443.95|511.7|494.95|631.33|625.62|647.35|610.3|601.51|627.47|785.13|667.55||
2025-12-16 11:13:51|usa_0174|AON|price|0||||||||||||||||||||||||||||11.0015|11.1111|11.1111|9.1111|10.2963|10.9274|11.1852|10.963|11.7422|12.1126|13.5941|14.4089|16|16.7407|15.7422|16.5185|14.3348|9.5289|15.0578|14.8356|14.2222|16.2222|16.5556|18.1689|22.1689|23|22.5556|24.1111|27.6133|27.2222|34.5|35.1667|39.0867|43.1667|46.8333|43|36.92|42.1667|41.25|29.56|40|32.25|31.06|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.19|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|211.27|230.11|238.76|285.77|300.56|325.63|269.68|267.87|300.14|315.29|345.2|324.22|291.02|333.72|293.58|345.99|359.16|399.09|356.76|356.58|354.1|
2025-12-16 11:13:56|usa_0175|HUM|price|0||||||||||||||||||||||||||||25.6667|25.92|32.6667|29.6667|28.0867|32.6667|31.92|30.25|26.87|25|21.12|21.62|20.5|7.88|11.25|12.88|17.75|18.5|16.13|23.63|22.63|25.63|17.75|20.13|27.38|25.13|17.88|20.25|19|22|23.13|23.81|20.75|24.81|31.19|16.38|17.81|17.25|12.94|6.88|8.19|7.31|4.88|10.75|15.25|10.48|9.85|12.06|11.79|13.53|15.63|12.4|10|9.6|15.1|18.05|22.85|19.02|16.9|19.98|29.69|31.94|39.74|47.88|54.33|52.65|53.7|66.09|55.31|58.02|60.91|69.88|75.31|44.86|39.77|41.2|37.28|26.08|32.26|37.3|43.89|46.77|45.67|50.24|54.74|69.94|80.54|72.73|87.61|92.48|77.44|70.15|68.63|69.11|84.38|93.33|103.22|112.72|127.72|130.29|143.63|178.02|191.28|179|178.51|182.95|179.88|176.89|204.03|206.14|240.62|243.63|248.07|268.83|297.63|338.52|286.48|266|265.3|255.67|366.52|314.02|387.75|413.89|410.27|419.25|442.72|389.15|463.86|435.17|468.07|485.19|512.19|485.46|447.13|486.52|457.81|346.72|373.65|316.74|253.71|264.6|244.48|260.17|274.74|
2025-12-16 11:14:01|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||||14.565|15.065|14.875|15.875|15|13|13.94|15.065|15.315|15.625|16.44|17.815|20.625|22.25|23.75|27.315|25.28|25.125|23.69|21.095|20.155|20.625|22.53|21.19|21.345|20.095|22.985|24|27.655|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.73|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|59.28|71.63|77|80.92|90.5|89.92|72.22|67.22|59|60|65.97|58.71|61.16|63.11|69.34|74.46|71.76|71.58|67.49|64.73|61.1|
2025-12-16 11:14:05|usa_0177|AMAT|price|1||||||||||||||||||||||||||||0.4258|0.4238|0.543|0.2734|0.4609|0.4883|0.5078|0.3789|0.5997|0.5781|0.6875|0.9219|1.0938|1.3322|2.0625|1.9688|2.7581|2.7813|2.7969|3.25|2.4063|3.8519|6.4688|6.2663|4.625|5|2.985|3.305|6.1725|6.86|11.485|8.345|8.2025|9.0325|8.375|8.6725|15.7975|13.4075|17.985|22.4525|34.3125|50.905|37.94|26.565|25.155|27.3|22.93|17.055|21.825|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|59.23|96.68|132.71|139.93|136.65|138.18|110.35|105.98|88.29|111.49|113.03|151.59|132.35|164.3|198.65|212.2|181.58|180.35|150.71|180.06|233.1||
2025-12-16 11:14:10|usa_0178|AEP|price|0||||||||||||||||||||||||||||30.87|30.37|29.75|26.5|28|29.12|28.37|30.62|34.25|30.75|31.87|33|33.13|36.88|37.75|38.5|37.13|30.75|28.25|31.38|32.88|31.75|35.13|36.38|40.5|41.75|42.63|40.63|41.13|41.25|42|45.5|51.63|50.25|45.38|48.81|47.06|39.69|37.56|34.13|32.13|29.81|29.63|39.13|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|83.27|84.7|84.59|81.18|88.97|99.77|95.94|86.45|94.95|90.99|84.2|75.22|81.22|86.1|87.74|102.6|92.23|109.27|103.76|112.5|115.77|
2025-12-16 11:14:14|usa_0179|TWTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:15|usa_0180|DFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:16|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|113.16|111.23|114.45|116.55|134.06|132.65|93.81|91.5|100.39|99.1|112.17|108.27|122.36|136.98|137.11|158.62|150.31|174.71|178.43|168.48|161.4|
2025-12-16 11:14:19|usa_0184|DVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.3125|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.4375|17.4688|16.4688|15.345|13.78|17.905|20.72|16.44|24.28|28|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|15.81|21.85|29.19|35.51|44.05|59.13|55.11|60.13|61.51|50.61|48.34|47.7|45.3|50.18|47.4|39.12|32.73|37.4|31.81|35.06|36.17|
2025-12-16 11:14:24|usa_0185|SRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.905|13.03|12.69|9.595|11.315|10.405|8.69|8.375|8.5|10.405|11.625|11.64|13.67|12.375|12.275|12.575|11.065|9.825|11.825|12.48|14.265|14.68|15.03|15.9|17.215|18.095|18.34|19.92|20.655|23.53|22.42|23.23|22.74|25.125|28.02|30.505|29.615|29.06|30.94|26.64|28.225|25.235|21.315|23.12|24.815|24.905|27.99|24.95|23.395|26.9|26.24|26.75|26.44|25.75|27.5|29.98|34.44|32.245|35.47|39.97|40.88|42.8|44.88|48.38|52.355|52.69|55.68|54.51|49.47|48.36|47.005|52.025|57.01|53.595|50.32|55.25|56.375|57.065|53.46|55.61|58.055|56.875|54.095|62.93|68.72|73.805|75.74|56.495|58.615|59.18|63.705|66.29|66.24|63.25|66.14|84.06|75.135|74.97|77.27|75.58|72.795|68.03|74.73|71.83|76.06|83.63|87.72|71.36|75.77|89.98|88.59|
2025-12-16 11:14:28|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1196|0.0957|0.072|0.0786|0.1552|0.1569|0.2486|0.3655|0.4139|0.4131|0.2341|0.18|0.1443|0.238|0.3471|0.3587|0.4004|0.3869|0.3313|0.3909|0.334|0.2793|0.3051|0.4014|0.5084|0.4486|0.4411|0.3879|0.6131|0.5653|0.6609|0.7659|1.0723|1.6633|2.3123|2.6606|3.3911|3.6236|1.8213|1.02|1.7239|0.9976|0.7686|1.3663|2.7177|3.3187|4.3877|5.3749|5.2026|6.3056|6.3356|4.7774|5.9253|9.3871|9.947|11.663|10.413|9.099|9.707|12.512|14.517|15.205|18.197|18.882|28.577|41.676|38.071|24.639|35.656|36.921|26.308|33.69|35.712|46.626|49.348|52.733|51.339|50.882|58.385|60.492|39.182|17.091|22.436|28.819|32.352|43.47|37.759|48.927|61.353|67.903|70.735|90.905|93.385|133.913|122.737|93.77|
2025-12-16 11:14:32|usa_0187|MYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:32|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0502|22.1068|7.8236|3.4393|5.5438|3.1665|5.7289|4.6084|3.2736|1.6758|1.6417|1.101|1.3689|2.6063|3.4344|3.6536|3.0837|2.8791|4.6182|3.9362|5.8799|6.2404|6.8688|11.5698|14.4489|16.0954|19.1498|14.2735|19.7734|25.2733|28.8685|36.9746|42.4356|39.4883|25.3805|36.2829|37.9392|41.4077|29.8915|37.9002|42.4112|47.9355|61.7121|68.2691|73.2186|39.8683|29.6966|51.2579|39.3519|46.9515|54.1613|52.5927|72.9165|78.7526|107.7477|144.8393|173.9513|159.7071|179.8361|180.8689|212.7479|171.3012|187.0118|157.9436|136.7721|176.9912|124.7492|166.2544|169.0604|194.0804|212.8746|230.3438|272.112|357.6262|292.2215|302.7049|358.6882|296.4012|323.2139|266.1005|360.8316|301.1363|360.4906|374.1893|461.048|395.1854|370.6623|340.4201|179.6218|185.8865|197.0033|226.5732|182.6713|133.7518|135.6614|133.7907|104.38|130.41|133.63|79.34|95.41|94.97|134.92|
2025-12-16 11:14:36|usa_0189|VFC|price|0||||||||||||||||||||||||||||2.8543|2.8108|2.379|1.4295|1.7213|2.5308|2.7414|3.472|3.8368|4.3368|4.3133|4.6956|5.278|5.2086|4.6262|4.4568|4.6933|5.8828|5.5887|5.8098|5.7216|6.2511|6.324|6.0005|6.2063|6.5005|7.0158|7.0747|7.9418|7.8688|9.9713|10.8985|10.942|12.3845|12.1774|8.8242|11.0314|11.1773|10.0596|7.2947|7.0594|5.6616|5.6028|5.8098|8.5277|8.2359|8.5606|6.8876|9.1795|10.1772|9.2266|8.4665|8.483|8.8548|7.9935|9.156|10.1749|10.9891|11.4597|11.6362|13.0316|13.9163|13.4645|13.641|13.0222|13.3892|15.9824|17.166|19.3144|19.4415|21.5499|19.0014|16.1565|18.239|16.7495|18.192|12.888|13.4387|13.0245|17.0436|17.2342|18.8602|16.7495|19.065|20.2792|23.1853|25.5455|28.5951|29.8822|34.3508|31.4024|37.4993|35.525|39.4736|45.4293|46.8388|58.6774|58.2444|59.2986|62.1506|70.4994|70.8853|65.6426|64.2025|58.5926|60.9552|57.8773|52.7569|50.2155|51.7404|54.2158|59.8351|69.6523|69.7653|76.7305|87.9596|67.1486|81.8038|87.35|88.99|99.66|54.08|60.94|70.25|85.41|79.92|82.04|66.99|73.22|56.86|44.17|29.91|27.61|22.91|19.09|17.67|18.8|15.34|13.5|19.95|21.46|15.52|11.75|14.43|19.27|
2025-12-16 11:14:40|usa_0190|APA|price|0||||||||||||||||||||||||||||7.625|8.125|7.44|9.875|7.315|6.5|7.375|9.125|7.94|7.19|7.94|10.685|9.375|13.06|13.875|14.81|11.685|11.565|13.815|12.625|12.5|13.625|13.69|13.125|14.75|13.44|16.44|14.815|17.565|16.75|16.25|21.44|17.53|18.375|15.75|13.405|12.655|13.03|19.5|21.595|18.47|24.875|29.405|29.565|35.03|28.805|25.375|21.5|24.94|28.44|28.74|29.725|28.495|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|14.19|17.9|21.63|21.43|26.89|41.33|34.9|34.19|46.68|36.06|34.17|41.1|35.88|34.38|29.44|24.46|23.09|21.02|18.29|24.28|25.27|
2025-12-16 11:14:45|usa_0191|ABC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:46|usa_0192|WM|price|0|||||||||||||||||||||||||||||||||||16.98|17.48|15.49|13.24|11.24|14.49|13.24|12.99|12.11|11.36|12.61|11.61|14.86|11.36|11.99|15.49|19.48|18.86|25.48|29.6|31.47|31.84|35.47|38.59|39.84|39.21|44.52|49.33|48.06|46.63|44.38|53.75|19.25|17.19|13.69|19|17.44|27.75|24.7|30.82|26.74|31.91|27.19|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.65|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|117.93|129.02|140.11|149.36|166.9|158.5|152.98|160.21|156.88|163.17|173.42|152.44|179.1|213.15|213.34|207.6|201.79|231.51|228.82|220.83|218.32|
2025-12-16 11:14:50|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.69|33|19.83|21.06|24.28|27.15|31.84|31.76|40.43|38.75|42.03|46.55|50.36|56.49|71.54|74.22|76.07|84.4|74.03|67.61|77.56|78.75|75.13|73.35|89.63|83.74|78.17|86.45|97.15|107.79|138.33|120.08|130.38|128.23|118.96|147.53|87.33|99.08|120.18|163.27|188.54|209.84|251.8|247.03|263.65|173.87|184.31|238.36|254.48|285.3|247.26|263.47|331.69|338.37|403.28|303.62|342.16|377.5|426.2|476.98|
2025-12-16 11:14:53|usa_0195|SHW|price|0||||||||||||||||||||||||||||2.2683|2.4833|2.8142|2.3775|2.6683|3.1117|3.5133|3.565|3.89|3.9417|4.03|4.1383|4.5233|4.93|4.82|5.38|5.3617|5.3133|5.25|5.1883|5.5633|5.6467|5.9383|5.8333|6.7917|7.3967|7.75|7.73|9.3333|9|10.2933|9.8133|9.25|11.8767|11.0433|7.25|9.7933|9.3767|9.25|6.98|7|7.3767|7.0633|7.1267|8.77|8.4933|7.4|7.4067|9.1667|9.4933|9.9767|7.8933|9.4167|8.81|8.96|9.8033|11.58|12.81|13.85|14.6533|14.8767|14.6633|15.6967|14.69|15.14|16.48|15.8267|18.5933|21.1933|22.0133|22.1567|21.9033|19.3467|17.0133|15.31|19.0533|19.9167|17.3233|17.9167|20.0533|20.55|22.56|23.0633|25.0467|27.9167|27.9967|27.9567|24.7733|29.7567|36.2233|44.1167|49.6367|51.2733|56.2967|58.8667|60.7267|61.1667|65.71|68.97|72.9967|87.68|94.8333|91.6733|74.26|86.5333|94.89|97.89|92.22|89.58|103.3967|116.9867|119.3467|136.68|130.7067|135.8567|151.7367|131.1533|143.57|152.7633|183.29|194.5133|153.1733|192.6167|232.2467|244.97|246.0033|272.45|279.73|352.16|249.62|223.91|204.75|237.33|224.77|265.52|255.05|311.9|347.33|298.43|381.67|339.93|349.19|343.36|346.26|328.45|
2025-12-16 11:14:58|usa_0196|PXD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:59|usa_0197|SE|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|127.36|71.89|54.6|50.25|81.75|57.34|42.09|40|53.57|74.51|94.31|108.72|130.67|158.29|178.73|121.56|
2025-12-16 11:15:01|usa_0198|CMI|price|0||||||||||||||||||||||||||||6.0625|5.8288|6.5475|4.5938|4.6563|4.625|4.985|4.625|6.7813|7.86|8.5625|8.25|9.75|11.9838|10.625|10.2025|13.4375|12.3125|10.845|9.845|11.3125|11.1875|10.9075|9.625|9.25|10.095|10.095|9.845|11.5|12.8125|17.64|19.515|14.765|13.7825|12.8125|7.4375|8.875|8.89|14.2825|12.4525|12.0775|9.39|6.8075|7.485|9.485|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.625|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|227.1|259.11|243.81|224.56|218.14|205.11|193.53|203.51|242.29|238.88|245.16|228.46|239.57|294.65|276.93|323.79|348.6|313.44|327.5|422.37|517.25|
2025-12-16 11:15:06|usa_0199|PCG|price|0||||||||||||||||||||||||||||11.87|12.14|13.12|12.21|14.59|15.5|15.23|17.9|20.15|18.72|20.57|20.85|21.72|23.01|22.48|24.14|24.31|29|23.75|22.75|24.38|24.88|29|30|28.38|22.38|23.25|21.75|21|23.5|24.25|23.19|30.31|33|31.56|31.88|31.5|31.06|32.44|25.88|20.5|21|24.63|24.19|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.94|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|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|11.94|9.98|12.5|16.26|16.17|17.28|16.13|18.03|16.76|17.46|19.77|20.18|17.18|13.94|15.08|15.36|
2025-12-16 11:15:12|usa_0200|BSX|price|0||||||||||||||||||||||||||||||||||||||||||||3.8125|3.375|3.1575|3.97|4.345|6.1575|7.97|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.375|13.7975|11.47|16.875|17.9075|12.845|13.405|20.315|21.97|12.375|10.94|10.655|10.97|8.22|6.845|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|42.8|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|44.29|37.27|38.73|46.27|50.03|54.09|52.8|57.81|68.49|77.01|83.8|89.32|100.88|107.41|97.63|92.19|
2025-12-16 11:15:17|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.22|40.9|43.92|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|146.96|146.95|148.99|100.31|128.1|146.77|147.54|168.09|103.33|148.61|150.38|185.06|232.8|242.97|271.15|294.5|312.22|242.6|252.52|308.04|299.35|322.13|326.95|372.78|435.98|442.22|468.62|532.12|505.11|506.43|491.89|491.49|
2025-12-16 11:15:20|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|13.53|16.765|21.68|20.895|27.295|31.07|43.965|36.04|33.105|44.675|47.07|43.225|42.335|44.19|51.195|52.19|45.54|51.6|36.66|35.2|41.85|49.38|49.03|52.85|55.24|65.66|71.82|73.82|83.04|56.74|59.85|52.66|62.42|61.61|23.15|38.8|29.43|39.67|53.6|61.34|62.51|63.42|83.14|91.36|92.85|113.01|131.57|110.94|152.43|153.63|196.99|173.48|164.39|135.67|149.96|166.11|187.25|185.51|
2025-12-16 11:15:23|usa_0203|IP|price|0||||||||||||||||||||||||||||18.7305|18.9359|19.1879|16.5508|20.5275|23.5613|27.4166|26.6605|27.8507|29.1483|27.8274|25.6103|26.8892|25.3816|26.1564|24.7842|28.0468|31.6547|30.9266|36.6395|35.1553|35.0059|40.0281|39.2066|35.3607|36.8729|34.4272|39.6734|37.8064|36.4062|45.3957|51.342|40.2615|43.7621|40.1401|43.5287|41.8298|39.384|46.908|44.8636|52.6863|39.9068|27.8274|26.7819|38.0958|33.6804|33.3256|32.5228|37.6664|40.1495|40.6816|31.1693|32.6442|31.552|33.3537|36.4248|40.2428|39.4494|41.7271|37.7224|39.2066|34.3432|28.2008|27.818|31.3747|32.2708|30.1518|32.3268|31.8321|33.9791|36.4528|33.4843|30.2265|25.391|21.7504|24.4388|11.0152|6.5718|14.1237|20.7515|24.9989|22.9732|21.1249|20.3034|25.4283|28.1728|27.8367|21.7037|27.6314|32.7656|26.9872|33.9044|37.1903|43.482|41.363|41.8204|45.7691|42.8286|47.1133|45.2044|50.7343|52.5428|45.0624|35.7829|35.6977|38.8603|40.1291|45.4317|50.2419|48.083|53.6033|53.8022|54.8627|50.5922|49.3139|46.5395|38.2164|43.8125|41.0192|39.5989|43.6042|29.4766|33.3399|38.3868|47.0793|51.1982|58.0537|52.95|46.98|46.15|41.83|31.7|34.63|36.06|31.81|35.47|36.15|39.02|43.15|48.85|53.82|53.35|46.83|46.4|38.6|
2025-12-16 11:15:28|usa_0205|DG|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|23.35|28.19|29.5|28.1|28.75|31|31.74|39.92|42.7|46.88|51.29|48.62|45.06|51.9|54.23|58.57|57.59|55.43|56.04|62.45|69.5|75.28|78.89|67.03|73.69|83.49|96.71|68.69|71.75|69.07|73.57|80.84|103.17|99.87|98.59|112.45|113.59|124.3|139.15|161.63|155.14|175.3|191.65|210.73|206.57|216.73|230.15|213.79|212.01|255.36|241.39|260.44|230.61|221.46|167.09|119.32|132.22|141.15|120.4|79.8|71.94|93.33|109.83|101.92||
2025-12-16 11:15:31|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2383|6.9281|7.2097|12.955|16.8559|15.0111|14.8421|12.0821|5.5763|5.0414|5.2104|6.3085|7.4071|7.0691|13.9125|14.8137|14.0815|17.4331|15.6045|12.0763|6.5338|9.287|11.4139|9.4853|8.7328|9.8413|10.0891|9.9134|8.174|10.0756|12.7432|14.1896|14.807|15.9019|21.0434|21.4219|29.65|28.2531|28.893|28.5325|26.3831|27.5682|35.0528|46.9713|65.1128|66.2033|52.613|79.9558|45.268|22.0257|25.8739|29.4337|38.8694|39.7346|36.5713|29.8032|40.077|60.6067|71.4393|70.4841|46.1602|61.2736|71.6196|58.0743|72.1964|61.5981|63.761|62.0937|70.3939|71.6737|70.1776|82.35|76.1|65.53|49.99|48.28|37.65|33.49|31.1|33.65|36.74|37.44|40.09|32.94|35.73|36.02|36.81|43.4|43.08|25.7|26.64|22.23|21.2|25.05|9.83|12.25|9.06|13.73|13.72|15.32|13.11|13.55|19.61|16.91|16.18|20.89|18.51|16.04|20.9|20.28|19.52|19.01|15.97|14.6|15.22|12.43|13.25|16.24|
2025-12-16 11:15:35|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2614|17.8919|17.4715|10.3516|12.6811|12.0943|10.4041|10.6756|5.2546|4.7116|4.1599|3.6695|2.8988|2.7937|4.3788|4.9306|7.444|9.5896|9.5021|10.0713|11.0434|11.166|11.744|10.0275|10.1589|13.2679|14.9931|19.2669|24.0661|20.4491|22.6999|24.0048|21.8591|26.4481|28.1997|28.042|29.0579|29.671|33.752|37.0624|36.896|31.7465|36.2567|39.6284|39.3307|37.2814|43.2804|29.3995|19.8011|26.1504|33.717|38.306|41.5814|41.1172|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5165|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7925|63.9485|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|49.04|53.34|57.1|55.21|51.12|61.76|51.43|40.17|45.05|43.35|47.27|42.13|49.84|43.54|51.26|64.13|58.89|68.76|63.15|69.99|78.71|
2025-12-16 11:15:39|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.98|33.44|31.49|32.38|32.37|29.28|32.46|36.95|42.97|46.29|50.47|39.65|47.72|43.12|47.29|51.87|53.1|54.16|63|63.21|72.71|81|87|91.2|81.68|100.67|112.88|123.9|132.68|111.77|138.11|162.48|161.83|157.04|186.62|192.77|247.03|191.23|173.92|151.24|143.83|161.38|169.1|181.48|196.9|170.99|170.9|196.48|165.52|163.03|155.95|144.65|120.98|
2025-12-16 11:15:41|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||0.1563|0.2|0.1938|0.2417|0.2333|0.2177|0.2083|0.2062|0.2157|0.2344|0.2521|0.2417|0.2896|0.3021|0.2875|0.2667|0.3063|0.3208|0.3792|0.4375|0.4593|0.6|0.6042|0.7875|0.7458|0.8397|0.7943|0.7167|0.473|0.4627|0.4877|0.8917|0.6647|0.9567|0.955|1.2157|1.0523|0.9187|0.954|0.843|0.9023|1.1157|1.2267|1.2853|1.3347|1.5067|1.2763|1.5017|1.651|1.9887|1.8787|2.134|2.4373|2.0793|2.214|2.1373|2.2067|2.4367|2.2273|2.162|1.9013|1.49|1.7847|2.0493|2.334|2.5387|2.4093|2.5413|2.7807|3.1707|3.5467|4.028|3.8307|4.3673|4.442|5.33|6.09|5.5847|5.5747|5.9613|6.8293|7.508|8.506|8.5807|9.8927|10.04|10.024|12.8413|14.416|15.0653|16.6667|16.8947|18.244|18.0733|18.674|18.5607|17.9893|14.5827|14.358|16.036|16.492|18.238|23.1547|22.9553|25.8867|24.6213|26.5673|29.2173|20.07|28.1113|30.7387|30.1713|33.8167|37.7473|40.7373|47.082|45.664|42.1173|46.89|56.2687|56.5987|63.6867|60.5907|63.3387|75.2587|70.404|76.7733|79.0533|95.5053|90.13|107.81|95.14|
2025-12-16 11:15:46|usa_0210|CB|price|0||||||||||||||||||||||||||||||||||||||||||||9.46|8.5833|8.21|8|7.7933|8.4167|9.6667|11.46|13.25|14.8767|15.6667|17.6267|20.0433|21.3333|24.6267|31.3333|32.1667|37.69|39|30|34.44|31.19|28.25|16.94|16.69|22.88|28|39.25|42.44|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.28|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|153.92|157.97|158.94|173.48|193.31|213.9|196.58|181.88|220.6|194.18|192.56|208.18|226|259.13|255.08|288.39|276.3|301.99|289.72|282.25|312.61|
2025-12-16 11:15:50|usa_0211|M|price|1||||||||||||||||||||||||||||||||||||||||||||10.94|10.69|10.19|10.44|9.44|10.565|14.19|12.69|13.5|16.75|15.125|16.5|16.44|17|21.815|22.03|21.155|24.75|26.47|19.22|20.905|23.345|25.655|21.345|20.815|17|12.03|16.28|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5|23.96|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|6.21|15.04|16.58|17|26.47|25.6|24.17|17.65|20.85|23.63|16.34|16.59|12.18|18.29|18.43|17.28|15.34|15.58|11.42|12.63|19.49||
2025-12-16 11:15:55|usa_0212|LB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|39.12|64.6|71.94|67.58|53.35|52.33|
2025-12-16 11:15:56|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|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|83.8|79.83|85.33|90.23|89.26|21.28|34.69|38.355|43.92|58.33|52.15|44.45|45.27|42.2|36.97|38.17|38.2|44.26|56.03|45.24|42.08|43.91|48.52|52.64|101.16|71.34|79.02|96.5|107.7|
2025-12-16 11:16:00|usa_0214|AZO|price|1.7438752783964|||||||||||||||||||||||||||||||||||||||||||28.16|29|27.25|24.88|25.63|23.13|23.25|26.88|29.13|36.5|35.13|27.25|24.63|24.5|23.38|28.25|30|30.19|33.25|25.94|30.13|30|28.94|23.81|27.56|22.94|28|22.5|25.81|31.34|33.07|46.2|67.3|76|81.85|72.35|81.7|80.81|83.68|91.8|95.66|87.57|86.75|74.06|85.6|83|90.52|94.5|89.06|93.61|90.73|90.3|113.61|133.04|128.63|121.29|111.63|120.75|126.56|137.23|109.22|166.39|152.15|147.25|147.87|185.01|190.88|209.78|259.41|282.38|294|307|328.38|396.16|380.26|361.64|383.77|409.09|408.83|419.94|461.6|533.89|532.5|538.84|577.71|672.66|673.62|715.99|783.77|765.23|762.2|741.8|783.18|692.19|605.92|528.44|686.76|624.52|649.32|766.88|809.07|1028.31|1027.11|1101.69|1177.92|1020.32|1147.86|1196.31|1137.65|1464.12|1406.6|1549.15|1817.07|1955.47|2059.65|2119.21|2579|2663.31|2386.84|2531.33|2609.93|2956.4|2769.94|3181.48|3169.54|3762.6|3733.04|4198.53|3954.33||
2025-12-16 11:16:05|usa_0215|RAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:16:06|usa_0216|PCAR|price|0||||||||||||||||||||||||||||2.5185|2.9551|2.7654|2.0082|2.1235|2.6337|2.9136|3.177|3.1934|3.572|3.8354|3.5062|3.7695|4.2469|4.0165|4.0658|4.0329|3.3086|3.0453|3.0044|2.9136|2.7984|3.0782|3.0782|2.774|3.2099|3.2263|3.6049|4.4774|4.3951|6.1235|7.3745|6.9136|7.8433|6.8807|5.4242|5.4163|5.4242|7.0295|6.7002|5.8351|6.5844|5.2267|4.8803|6.4856|5.9009|6.7714|6.4619|8.6413|9.6408|8.7684|6.6746|9.1121|9.9299|13.3827|14.6943|16.8138|16.6074|17.1822|20.48|23.8459|21.4489|20.1481|20.1156|20.5126|20.883|24.4089|25.3422|28.8444|32.6222|38.6844|37.8889|36.32|30|27.8867|25.46|19.0667|17.1733|21.62|25.14|24.18|28.8933|26.58|32.1|38.2267|34.9067|34.06|22.5467|24.98|31.22|26.1267|26.68|30.14|33.7067|35.7733|37.1067|39.4467|44.96|41.8867|37.9167|45.34|42.0933|42.54|34.78|31.6|36.46|34.58|39.1867|42.6|44.8|44.0267|48.2267|47.3867|44.1133|41.3067|45.46|38.0933|45.4267|47.7733|46.6733|52.7333|40.7533|49.9|56.8533|57.52|61.9467|59.5|52.6133|58.84|58.7133|54.8933|55.7933|65.98|73.2|83.65|85.02|97.65|123.89|102.94|98.68|104.02|97.37|95.06|98.32|112.96|
2025-12-16 11:16:12|usa_0217|PPL|price|0||||||||||||||||||||||||||||18.9671|19.4311|19.8347|18.5588|20.2987|20.7627|20.243|22.2706|24.4188|22.4469|12.0029|12.7592|12.6432|13.8588|13.6268|14.0351|12.5272|10.6713|9.1077|9.2794|8.8154|9.1077|9.0474|10.8476|11.5993|11.3116|10.9636|10.1517|10.6713|9.3954|9.2516|10.1517|11.1075|10.8755|10.5275|12.0076|12.9355|11.4833|14.2671|12.555|10.6156|9.7155|10.1795|19.3708|20.9668|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.157|21.2962|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4183|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|28.2|28.84|27.97|27.88|30.06|28.56|27.13|25.35|29.22|27.79|26.46|23.56|27.1|27.53|27.65|33.08|32.46|36.11|33.89|37.16|34.26|
2025-12-16 11:16:18|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|39.02|34.51|39.28|48.46|55.16|58.53|48.63|49.04|50.78|44.37|41.4|51.89|43.27|42.63|53.79|66.99|
2025-12-16 11:16:21|usa_0219|SYY|price|0||||||||||||||||||||||||||||3.5938|3.7025|4.2813|3.9213|4.2038|4.485|5.125|5.0313|5.8288|5.8288|6.1875|6.1875|6.5925|6.5925|6.28|6.875|7.3125|6.4075|5.6575|6.345|6.4375|6.625|7.375|6.8125|8.125|8.22|8.5625|8.4075|8.1575|8.5325|9.125|9.235|11.39|12.815|12.815|11.78|13.72|13.155|14.905|17.53|19.78|18.065|21.065|23.155|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|74.26|78.74|77.75|78.5|78.55|81.65|84.71|70.71|76.45|77.23|74.2|66.05|73.13|81.18|71.39|78.06|76.46|75.04|75.74|82.34|75.43|
2025-12-16 11:16:26|usa_0220|CERN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:16:27|usa_0221|STI|price|0.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499|500|502|525|526|531|542.75|146|99|21.5|18.175|6.07|5|3.96|11.3||
2025-12-16 11:16:29|usa_0222|ROST|price|1||||||||||||||||||||||||||||0.3534|0.3056|0.2981|0.1325|0.1841|0.2466|0.4125|0.4491|0.6334|0.4675|0.405|0.5119|0.6516|0.4788|0.405|0.4603|0.4141|0.5275|0.4728|0.4338|0.3359|0.3047|0.3809|0.4903|0.625|1.0781|0.9219|1.2969|1.2813|1.7581|1.9769|2.3363|2.0313|2.8944|2.6288|2.0313|2.4688|2.8712|3.0081|2.5787|1.5938|2.5938|1.9225|1.6487|2.86|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|85.17|111.29|130.94|122.69|113.2|97.75|99.77|81.26|95.69|118.19|106.73|114.64|115.97|140.28|129.55|143.23|139.72|150.56|139|136.54|158.92||
2025-12-16 11:16:33|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.63|20.5|21.25|20.13|18.38|19.5|21.38|24.25|24.13|25.88|28.5|36|35.88|37|39.88|39|37.13|38|34.31|34.25|31.88|37|33.88|34.63|36.63|41.72|47.69|50.13|45.81|46.75|47.75|47.31|49.8|46.44|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.52|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|160.43|184.51|208.69|221.64|252.59|248.37|194.25|184.19|161.52|168.06|189.27|171.74|187.22|185.56|206.89|225.25|219.97|214.62|203.5|193.17|177.79|
2025-12-16 11:16:36|usa_0224|TROW|price|0||||||||||||||||||||||||||||10.86|12.665|11.615|8.805|10.38|12.405|12.045|14.965|19.91|16.335|16.7|16.5|20.53|20.055|20.95|28.05|13.315|14|13.25|16.75|15|18.19|19.25|25.625|24.625|26.5|15.375|16.25|21.75|18.565|25.815|33.625|31.44|35.19|18.78|14.69|17.125|17.19|19.19|13.72|18.47|19.75|21.25|23.47|21.125|15.655|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|151.39|171.6|197.97|196.7|196.64|151.19|113.61|105.01|109.06|112.9|112.02|104.87|107.69|121.92|115.31|108.93|113.09|91.87|96.5|102.64|103.62|
2025-12-16 11:16:41|usa_0225|PLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||16|16.25|17.5|17.5|17.62|18.25|21.37|20.87|21.5|23.31|25.125|24.125|25|22.63|20.75|20.5|20.25|18.88|19.25|19.25|21.31|23.75|22.25|20.08|22.72|21.1|21.51|23.35|26|24.91|25.15|25.32|27.3|30.25|32.09|35.87|32.92|35.24|43.33|37.1|40.24|44.31|46.72|53.5|52.12|57.06|60.77|64.93|56.9|66.35|63.38|58.86|54.35|41.27|23.42|14.4|18.81|22.95|25.55|27.24|23.71|26.47|31.71|35.97|35.84|24.25|28.59|36.02|33.23|35.03|36.49|39.98|37.72|37.62|36.95|40.83|41.09|37.7|43.03|43.56|37.1|38.9|42.92|44.18|49.04|53.54|52.79|51.88|58.64|63.46|64.51|62.99|65.69|67.79|58.72|71.95|80.1|85.22|89.14|80.37|93.33|100.62|99.66|106|119.53|125.43|168.36|161.48|117.65|101.6|112.73|124.77|122.63|112.21|133.3|130.22|112.31|126.28|105.7|111.79|105.12|114.52|130.66|
2025-12-16 11:16:45|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|32.81|33.06|35.19|34|28.5|30.5|31.63|35.88|30.69|31.13|31.81|38.63|42.94|43.5|38.45|40.9|38.13|38|39.45|39.95|37.2|36.86|37.9|43.8|43.47|48.19|54.31|50.08|55.39|64.67|60.23|70|70.9|74.13|93.25|90.4|103.34|111.88|117.4|102.13|103.9|91.81|92.07|90.22|93.66|55|35.03|47.7|65.55|67.07|75.44|71.34|83.12|86.1|94.85|106.16|89.1|99.6|104.99|108.37|110.61|105.81|101.06|105.47|106.9|100.37|114.53|118.18|115.76|128.69|140.48|121.04|118.4|127.54|127.08|131.9|136.29|125.78|132.41|123.02|122.88|130.03|123.22|125.42|123.09|112.55|133.88|129|129.66|137.86|92.23|90.38|80.3|94.53|101.26|114.59|108.35|115.18|128.8|88.98|74.97|67.58|54.12|57.59|59.48|70.17|65.31|61.56|80.46|74.36|67.19|67.47|74.34|71.62|
2025-12-16 11:16:49|usa_0227|WDC|price|0||||||||||||||||||||||||||||3.3059|4.2504|5.006|2.3613|1.8437|2.0289|1.5112|1.1334|0.9899|1.4621|1.8437|2.0289|3.2567|2.1233|1.5566|1.8891|3.4456|6.3775|4.8171|5.6218|6.3284|5.1949|6.6117|5.9997|6.7553|7.2729|9.8722|15.1616|21.49|21.3955|23.9004|30.225|12.09|13.2688|8.9239|8.123|11.3797|5.9543|4.9116|2.7883|3.1661|5.6218|3.7781|4.4431|1.8437|3.5968|2.9847|1.6397|4.7378|4.6924|2.4558|3.5514|4.8284|6.846|7.7829|9.74|8.9088|8.4857|6.5437|6.6419|8.191|9.6342|10.1405|9.7702|14.0622|14.6818|14.9689|13.6768|15.4601|12.702|14.6213|19.1324|22.8274|20.4321|26.0917|16.1099|8.6519|14.6138|20.024|27.603|33.3608|29.4618|22.7896|21.4522|25.6157|28.1772|27.4896|19.4347|23.3866|31.2753|23.0314|29.2653|32.1065|38.0003|46.9167|47.9066|63.3969|69.3814|69.7441|73.5374|83.6476|68.7694|59.2561|60.0268|45.3752|35.6957|35.7108|44.1814|51.3447|62.3617|66.9483|65.2859|60.0948|69.7215|58.4929|44.2342|27.9354|36.3153|35.9299|45.0654|47.9595|31.4491|33.3608|27.6181|41.854|50.4379|53.7778|42.6474|49.2743|37.5167|33.8746|24.5956|23.8399|28.4644|28.6608|34.4791|39.572|51.5638|57.2537|51.6016|45.0579|40.43|63.99|120.06|172.04|
2025-12-16 11:16:54|usa_0228|PEG|price|0||||||||||||||||||||||||||||6.445|6.385|6.36|5.84|6.765|7.125|6.9|7.71|8.135|7.625|7.955|8.225|9.24|10.19|10.59|11.025|10.215|13.94|13|13.125|13.25|13.69|13.875|14.875|15.315|13.69|13.75|13.375|13.625|13.125|12.5|12.875|15.905|18.875|17.22|19.655|20|19.095|20.405|19.315|17.405|14.815|17.315|22.345|24.315|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.015|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|58.3|60.21|59.74|60.9|66.73|70|63.28|56.23|61.27|62.45|62.61|56.91|61.15|66.78|73.7|89.21|84.49|82.3|84.18|83.46|80.6|
2025-12-16 11:16:58|usa_0229|BEN|price|0||||||||||||||||||||||||||||1.41|1.6706|1.74|1.3856|1.5656|1.8439|1.8367|1.895|2.9617|2.6339|2.6078|3.0633|3.7033|4.0678|4.1689|5.2378|4.8878|4.5144|4.1256|4.1533|3.9589|4.32|4.9444|6.4033|5.5978|6.3333|6.7778|7.3756|7.5978|8.5|12.105|15.5217|14.49|17.8333|18|9.96|10.6667|9.3767|13.5433|10.1867|10.6867|11.1467|10.1267|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5867|23.2167|22.8833|25.66|27.9867|31.3367|31.4133|28.9367|35.25|36.7233|40.2767|44.1567|42.5|38.1433|32.33|30.55|29.3767|21.26|17.9567|24.0033|33.5333|35.1167|36.9667|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9967|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|24.99|29.6|31.99|29.72|33.49|27.92|23.31|21.52|26.38|26.94|26.71|24.58|29.79|28.11|22.35|20.15|20.29|19.25|23.85|23.13|23.62|
2025-12-16 11:17:02|usa_0230|EIX|price|0||||||||||||||||||||||||||||37.75|37.25|37.5|36|37.88|39.75|38.88|44.38|46.75|40.75|44.25|45.25|44|47.25|24.25|23.37|20|16.5|12.88|12.88|14.63|15.63|17.12|17.75|17.62|17.13|17.63|17.88|19.88|22.5|24.88|25.25|27.19|29.38|29.56|25.69|27.88|22.25|26.75|24.31|26.19|16.56|20.5|19.31|15.63|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.57|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|62.82|58.6|57.82|55.47|68.25|70.1|63.24|56.58|63.62|70.59|69.45|63.29|71.49|70.73|71.81|87.09|79.84|58.92|51.6|55.28|59.09|
2025-12-16 11:17:08|usa_0231|CCL|price|2|||||||||||||||||||||||||||4.625|4.405|5.78|4.405|3.3125|4.375|5.9375|5.5925|5.78|8.1875|7.155|6.5625|8.0625|9.4375|8.5325|10.47|12.0325|6.04|5.845|5.54|5.4075|11.875|11.625|10.875|13|14.065|14.94|14.19|15.815|17.625|19|21.815|27.065|29.44|33.875|28.88|34.5|44.5|41|44.69|44.13|28.81|27.13|19.94|22.69|33.34|28.23|31.28|26.11|27.29|30.4|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.61|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|20.33|13.88|9.46|9.93|10.62|11.23|15.82|15.06|15.86|15.08|16.5|25.43|23.93|23.22|31.89|25.78||
2025-12-16 11:17:14|usa_0232|CTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:15|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1.0776|1.217|1.0642|1.1284|1.2834|1.6504|2.2168|3.0126|2.1942|1.8174|1.204|1.2816|1.37|1.5742|1.9274|1.817|2.2896|2.903|3.5334|4.6872|5.3224|5.705|6.4122|6.6344|8.4274|8.3308|6.4694|5.8692|6.4118|7.3374|8.3118|10.3378|11.1836|11.8908|13.0678|13.112|13.2544|12.3062|14.1606|10.4402|9.2|7.8392|8.379|7.7894|8.5246|8.512|6.277|5.9734|6.3902|9.31|9.308|7.8884|14.2062|14.537|16.3766|16.6906|12.7006|20.7832|25.2322|28.526|28.1266|28.9528|36.788|34.4778|31.8066|25.2248|30.78|28.5676|33.058|40.996|36.1216|46.2774|58.4692|68.5522|57.96|60.3|49.51|51.38|39.68|35.94|
2025-12-16 11:17:18|usa_0235|OMC|price|0||||||||||||||||||||||||||||||||||||||||||||6.125|5.9688|6.0313|6.2813|6.4688|6.8438|7.5788|8.1412|9.3125|11.25|11.625|11.6875|11.4375|12.47|15.4075|18.1875|21.19|23.53|24.94|22.5|29|39.97|40|39.595|50|46.815|44.53|36.47|41.44|41.44|43|32.45|44.675|47.215|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|62.37|74.15|79.99|72.46|73.27|84.88|63.61|63.09|81.57|94.34|95.15|74.48|86.51|96.76|89.7|103.39|86.04|82.91|71.94|81.53|80.48|
2025-12-16 11:17:23|usa_0236|ADI|price|1||||||||||||||||||||||||||||1.27|1.125|1.145|0.9583|1.3133|1.8133|1.4167|1.5617|1.6867|1.73|1.625|2|2.75|3.145|3.73|3.7083|4.3125|4.5775|4.4375|5.985|5.375|6.72|9.0325|9.0325|8.4375|9.6563|7.83|9.75|14.5|13.375|15.72|15.28|14.75|19.5|10.75|9.94|14.875|17.565|21.565|26.595|46.75|76.81|66.63|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.6|39.7|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|118.53|147.33|153.16|167.42|173.49|163.97|154.38|171.96|142.62|171.47|179.88|199.53|157.33|192.36|200.61|231.38|223.11|211.89|194.92|224.63|234.13||
2025-12-16 11:17:28|usa_0237|VNO|price|0||||||||||||||||||||||||||||38.0616|39.0205|37.6957|38.7936|39.1596|42.0874|9.4239|10.1998|9.8814|11.5722|11.2538|12.3517|15.1881|12.7177|13.1313|15.0051|12.2602|12.8092|13.3582|12.5347|13.1313|13.1313|12.7653|13.7242|13.7242|13.9071|14.9612|14.8221|19.2138|24.429|26.3979|31.0861|34.358|31.8839|29.0952|24.2497|24.5205|25.2524|25.8453|23.7885|23.7885|24.5205|25.4354|27.1775|28.0412|26.2259|28.5755|29.0586|30.4493|32.3158|33.8163|28.8756|27.2287|26.204|31.9132|35.1631|40.0745|44.2686|41.8019|45.8789|55.7237|50.7025|58.8492|63.4019|61.0963|70.2677|71.4022|79.7831|88.9325|87.3515|80.3979|80.0393|64.3754|63.1018|64.412|66.5713|44.1735|24.3302|32.9599|47.1452|51.1929|55.409|53.3961|62.6041|60.9938|64.046|68.2035|54.6185|56.258|61.6306|61.4696|59.3249|58.6149|61.2207|60.6425|61.5281|64.9903|72.1415|78.1215|73.1662|86.1584|90.513|76.7179|73.0731|80.7829|76.3138|80.9122|81.7931|84.3468|81.0657|75.8855|76.88|78.18|67.3|73.92|73|62.03|67.44|64.1|63.67|66.5|36.21|38.21|33.71|37.34|45.39|46.67|42.01|41.86|45.32|28.59|23.16|20.81|15.37|18.14|22.68|28.25|28.77|26.29|39.4|42.04|36.99|38.24|40.53|34.79|
2025-12-16 11:17:35|usa_0238|FISV|price|0||||||||||||||||||||||||||||||||||||||||||||1.4259|1.5096|1.5185|1.5926|1.5926|1.963|2.0837|2.1393|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3059|3.2504|3.6393|4.6948|4.7189|5.1178|5.7156|5.9589|5.2183|5.4167|6.385|6.1983|7.2083|9.98|7.9067|7.4533|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|101.4|88.97|93.57|101.07|113.03|126.15|112.96|132.84|159.82|149.04|179.65|205.42|220.83|172.41|128.93|68.97|
2025-12-16 11:17:39|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5927|1.4653|2.1753|1.5807|1.814|1.6393|1.838|2.5233|2.252|1.8993|2.2667|2.3527|6.8267|11.082|10.094|16.0027|15.5|16.1787|14.7313|12.5847|17.8447|16.4433|15.33|15.342|14.6407|13.7207|13.9193|18.4967|24.816|22.7313|21.932|17.1853|24.148|20.5013|21.318|18.6573|14.7907|16.142|27.0393|34.2907|66.7853|139.69|213.4467|211.8733|207.9033|259.1867|312.8433|366.5233|237.0367|282.94|137.8|189.19|274.45|240.5|247.14|179.83|181.57|260.46|403.84|288.14|316.35|425.85|475.31|
2025-12-16 11:17:43|usa_0240|NBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:44|usa_0241|MNST|price|0||||||||||||||||||||||||||||||||||||||||||||0.0248|0.0286|0.0248|0.028|0.0195|0.0169|0.013|0.0121|0.0072|0.0075|0.0215|0.0169|0.011|0.0104|0.0124|0.0182|0.0189|0.0264|0.0481|0.0414|0.056|0.0384|0.0456|0.0527|0.0449|0.0469|0.043|0.0567|0.0404|0.0352|0.0354|0.0365|0.0437|0.044|0.0443|0.0431|0.044|0.0453|0.0453|0.0608|0.0877|0.1457|0.2639|0.2512|0.3793|0.6245|0.8825|0.9808|1.6419|2.626|3.966|2.7067|2.8067|3.1567|3.5817|4.7233|3.6908|2.9417|2.4017|2.5208|2.7942|3|2.5717|3.0617|3.2|3.615|3.2592|3.885|4.3567|5.0192|6.7458|7.2742|7.6783|10.3483|11.8667|9.01|8.8067|7.9567|10.1383|8.7083|11.295|11.575|11.8383|15.2783|18.0583|23.0658|22.3367|22.5233|24.8267|22.23|26.785|24.4683|22.17|23.085|24.84|27.625|31.645|28.605|28.65|29.14|24.61|27.29|31.915|29.03|31.775|28.13|34.66|40.1|46.24|45.545|45.675|44.415|48.02|39.95|46.35|43.48|50.765|54.01|57.44|52.95|57.61|59.28|49.95|52.17|52.56|58.52|62.64|67.31|74.85|
2025-12-16 11:17:48|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|30.75|35.07|38.71|37.4|28.9|24.59|24.15|28.12|32.6|32.6|33.44|38.58|38.75|35.5|34.82|38.14|39.98|40.06|40.01|35.47|36.57|40.32|43.8|53.1|45.07|42.38|37.95|38.28|19.76|16.33|18.2|19.41|25.4|23.59|23.43|27.27|27.52|27.13|32.36|31.28|25.05|25.87|33.15|33.42|32.26|35.17|39.02|43.77|46.7|52.3|52.33|54.2|56.53|63.59|67.07|63.94|65.85|59.16|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|134.81|142.51|145.93|122.24|109.9|101.99|92.97|76.8|67.69|50.65|54.65|55.54|58.88|73.46|76.48|83.13|81.46|73.65|80.17|65.94|66.61|
2025-12-16 11:17:52|usa_0244|HCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:53|usa_0245|FCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.565|14.065|15.815|15.94|15.625|14.94|15.19|15.565|14.405|7.875|9.97|7.595|5.97|5.22|5.44|8.97|7.78|10.565|6.03|4.625|4.405|4.28|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.575|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|26.02|32.93|37.11|32.53|41.73|49.74|29.26|27.33|38|40.91|40|37.29|42.57|47.02|48.6|49.92|38.08|37.86|43.35|39.22|47.52|
2025-12-16 11:17:57|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.095|8.72|8.9375|10.5625|11.22|12.72|12.095|12.5625|11.5625|12.86|16.97|17.4225|12.8125|21.375|23.625|25.065|19.53|25.22|25.03|24.705|18.315|21.905|18.21|21.55|16.575|16.03|17.08|17.6|14.37|13.2|15.18|16.765|17.05|19.63|22.17|24.39|20.9|22.885|22.49|19.565|17.415|16.74|18.595|19.335|20.165|20.41|24.425|22.755|21.23|21.805|22.925|23.225|24.955|15.48|12.325|16.335|18.54|24.18|32.435|27.865|31.615|40.35|48.18|52.595|43.92|56.16|61.94|54.12|61.57|59.86|64.03|65.77|69.9|75.32|66.88|74.26|74.72|76.2|83.16|86.66|80.68|88.06|94.31|91.02|88.56|76.49|84.79|95.98|107.84|127.24|149.72|142.69|145.32|130.1|165.55|183.11|198.95|206.54|159.34|188.68|218.25|266.19|290.85|318.08|299.93|370.2|272.32|254.67|215.9|248.11|246.46|196.38|144.55|146.25|154.15|106.4|99.69|74.98|66|80.8|88.12|101.03|
2025-12-16 11:18:02|usa_0247|MRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:03|usa_0249|STZ|price|2||||||||||||||||||||||||||||||||||||2.5313|2.9063|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.1563|4.6325|5.4063|5.9063|4.1875|4.75|3.7813|2.875|3.375|3.8438|3.86|5.0938|5.985|6.9688|5.7663|5.2188|6.2188|6.6725|6.2188|7.235|6.6563|6.125|6.5475|6.735|6.125|7.9813|9.6625|10.5875|9.475|13.5875|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48|205.84|214.14|239.72|211.14|225.33|215.62|245.47|246.05|257.35|223.7|242.97|260.56|240.49|248.52|250.23|240.71|240.95|175.5|178.29|161.94|136.38||
2025-12-16 11:18:08|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.38|11.75|35.5|17|18.38|9.69|7.44|13.21|9.75|13.44|10.47|5.22|5.79|7.05|11.35|9.76|7.66|7.76|7.52|6|5.19|6.39|5.15|7.48|8.73|10.78|13.42|14.37|14.23|16.39|17.26|17.94|24.9|35.4|35.37|28.98|26.49|17.8|12.35|15.61|18.08|18.81|23.37|18.96|22.35|26.93|25.13|27.21|31.87|34.38|34.25|39.58|40.26|49.2|62.26|55.74|72.17|70.35|68.21|62.21|72.16|90.4|124.62|136.78|105.32|104.76|82.48|77.8|92.52|82.84|87.78|90.82|93.07|89.17|81.07|94.2|96.97|85.15|88.83|85.65|67.4|84.55|84.5|123.34|76.08|87.69|75.51|83.44|77.29|88.35|77.1|82.87|84.77|103.49|97.24|86.68|88.48|96.42|87.34|82.33|70.29|65.73|70.69|54.97|54.16|52.12|
2025-12-16 11:18:12|usa_0251|SWKS|price|0.0093385214007782||||||||||||||||||||||||||||0.96|1|0.96|0.8333|1.2933|1|1.0433|0.8333|0.7933|1.21|0.9167|1.0433|0.96|1|1.0833|1.75|1.0433|1.02|1.9167|2.21|3.75|4.3767|5.3333|5.1667|2.8967|3.75|2.5433|2.3333|2.0433|2.1867|4.1667|5.2933|5.0833|5.8733|4.46|5.54|9.185|17.625|25.5|27.625|47.5|52|34.06|39.88|15.75|24.57|38.12|23.28|15.25|12.25|2.9|7.1|6.23|5.35|8.5|8.58|11.67|8.55|8.38|8.89|6.35|5.22|7.33|5.36|6.78|7.14|4.39|6.63|5.75|6.89|7.92|9.22|7.28|8.69|9.46|7.13|8.06|8.84|12.08|10.43|15.6|16.83|17.53|22.92|32.4|31.46|25.31|19.81|27.65|27.14|28.93|23.39|22.025|22.07|24.035|25.8|37.52|41.05|50.76|58.24|98.29|92.25|95.67|77.24|77.9|66.82|66.02|76.94|97.98|99.74|104.87|113.86|100.26|86.76|94.58|86.76|82.48|88.18|85.28|91.06|89.38|103.88|145.58|141.29|183.48|181.33|184.51|167.13|133.28|113.3|108.88|86.01|117.98|105.9|114.37|86.74|108.32|106.59|113.62|87.58|64.63|64.28|68.54|77.72||
2025-12-16 11:18:19|usa_0252|WFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:20|usa_0253|MCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.5313|3.7188|3.7188|4.0938|4.5938|4.2813|4.4063|4.2188|4.4688|4.75|4.9375|5.3125|5.8125|6.4063|6.75|5.0625|5.9375|6.6875|6.6563|5.625|5.5313|10.75|10.75|12.9375|12.845|13.78|16.75|18.5|19.93|20.55|24.875|24.25|20.645|23.115|26.355|27.485|30.275|35.4|32.33|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|290.24|298.61|362.37|355.11|390.58|337.41|271.97|243.11|278.62|306.02|347.72|316.17|390.56|393.03|420.93|474.59|473.37|465.69|501.59|476.48|487.5|
2025-12-16 11:18:23|usa_0254|LNG|price|0||||||||||||||||||||||||||||||||||||||||||||24|24|12|6|10|11|10.5|14|15|10.5|2.12|6|7.94|9.38|7.82|6.26|4.12|5.5|4.68|1.76|2|2|2.76|2.76|1.44|1.44|1.44|1.4|1.205|1.25|1|0.575|0.5|0.615|0.65|0.475|0.64|0.74|2.255|3|5.85|8.67|9.785|9.88|31.85|32.255|31.1|41.36|37.22|40.57|39|29.71|28.87|31.15|38.79|39.17|32.64|19.8|4.37|2.25|2.85|4.26|2.94|2.93|2.42|3.09|2.82|2.52|5.52|9.31|9.16|5.15|8.69|14.98|14.74|15.53|18.78|28|27.76|34.14|43.12|55.35|71.7|80.03|70.4|77.4|69.26|48.3|37.25|33.83|37.55|43.6|41.43|47.27|48.71|45.04|53.84|53.45|65.19|69.49|59.19|68.36|68.45|63.06|61.07|33.5|48.32|46.27|60.03|72.01|86.74|97.67|101.42|138.65|133.03|165.91|149.96|157.6|152.36|165.96|170.71|161.28|174.83|179.84|214.87|231.4|243.52|234.98|188.83|
2025-12-16 11:18:27|usa_0255|APH|price|0||||||||||||||||||||||||||||||||||||||||||||0.2578|0.2266|0.25|0.3458|0.375|0.3906|0.4552|0.338|0.3789|0.3653|0.3594|0.3575|0.3477|0.3906|0.6075|0.6739|0.8711|0.9014|0.6094|0.545|0.4717|0.5977|0.6211|0.7744|1.04|1.5977|2.0644|1.7794|1.2247|0.9844|1.2516|1.0859|1.5016|1.4625|1.125|0.9688|1.1875|1.2734|1.4631|1.6266|1.9978|1.8562|2.0825|2.1412|2.2963|2.315|2.5106|2.5213|2.7662|3.2612|3.4975|3.8706|3.88|4.0356|4.4562|4.97|5.7962|4.6563|5.61|5.0175|2.9975|3.5612|3.955|4.71|5.7725|5.2737|4.91|6.1225|6.5975|6.7988|6.7488|5.0963|5.6738|7.4713|6.865|7.36|8.0875|9.3313|9.7425|9.6725|11.1475|11.4563|12.0425|12.4825|13.4525|14.7325|14.4925|12.74|13.0575|14.455|14.3325|16.23|16.8|17.7925|18.455|21.16|21.95|21.5325|21.7875|23.505|20.255|23.61|23.985|24.125|27.0575|18.22|23.9525|27.0675|32.6925|32.985|34.205|36.615|43.73|37.675|32.19|33.48|38.07|40.86|42.475|41.995|49.565|57.675|67.37|65.16|69.45|65.59|98.75|123.75|129.9|
2025-12-16 11:18:31|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.6111|1.8889|1.0844|3.0022|1.3867|2.2289|2.0889|1.8822|1.7756|1.3689|1.4356|1.6644|1.8522|1.8989|1.8856|2.1111|2.75|4.4467|5.0522|5.1822|8.1433|13.03|13.1111|12.7778|11.7167|10.6556|13.5078|15.4189|25.5556|35.8889|36.0389|29.9333|26.7756|14.11|10.5956|18.1844|29.1389|33.7144|38.6811|35.0689|31.5267|28.6389|37.0511|41.3456|40.4756|51.4456|60.1944|61.5322|55.07|54.4856|54.5767|56.2367|41.8078|42.6756|48.6656|45.7556|51.3133|58.7711|56.1144|53.8333|51.0644|60.6844|66.7833|73.49|80.5367|70.4633|85.1633|103.93|116.2089|121.6467|137.61|159.4933|191.3333|159.64|190.1933|174.85|179.9767|197.05|165.07|189.9433|236.5133|272.7|246.3133|306.5467|331.3833|359.3|301.68|200.71|187.44|265.35|255.47|341.94|292.29|337.36|399.09|444.85|491.27|521.96|495.27|543.41|447.23|559.52|
2025-12-16 11:18:35|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|24.8|28.12|35.87|44.48|50.04|48.54|51.56|61.37|50.76|42.81|42.93|52.59|55.96|63.93|63.27|77.85|95.26|90.97|98.08|90.52|82.37|83.69|82.62|81.63|
2025-12-16 11:18:37|usa_0258|HES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:38|usa_0260|EA|price|0||||||||||||||||||||||||||||||||||||||||||||7.1575|6.5625|3.5|4.625|4.8125|5.6575|6.7825|9.1875|6.5325|6.625|6.6875|9.345|7.485|6.6575|8.4075|9.6575|9.4525|11.735|13.5|10.97|14.0325|11.875|13.5625|18.095|21|17.7975|18.235|24.69|21.315|27.125|28.95|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|45.99|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|143.6|135.37|143.83|142.25|131.9|126.51|121.65|115.71|122.18|120.45|129.7|120.4|136.81|132.67|139.33|143.44|146.3|144.52|159.7|201.7|204.2|
2025-12-16 11:18:43|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|24.5|26.625|29.5|33.75|36.065|41.375|43.03|46.815|54.25|57.19|47.44|54.88|56.81|58.31|40.88|47.38|52.75|55.94|72.88|70.63|59|68.4|58.74|62.83|68.12|59.47|41|45.43|35.29|50.36|52.63|59.03|63.7|68.74|61.93|69.31|68.56|74.78|77.17|85.89|80.55|84.6|86.75|93.31|95.58|98.51|92.55|87.19|75.77|64.57|40.99|16.42|7.85|11.87|26.5|23.26|28.42|22.13|22.95|26.49|26.93|26.37|16.14|16.25|21.08|17.63|19.44|22.44|25.8|30.92|31.12|36.23|35.27|35.81|37.25|41.69|41.82|41.57|45.78|43.46|46.08|44.38|42.82|47.65|48.07|52.57|55.43|56.28|51.52|51.13|49.96|44.45|49.72|55.72|60.61|60.77|35.24|38.55|36.86|48.98|66.79|61.97|70.25|69.04|71.81|65.43|61.94|75.83|69.69|72.02|70.91|80.38|103.05|100.54|117.61|109.4|123.73|126.87|133.39|138.67|
2025-12-16 11:18:47|usa_0262|PH|price|0||||||||||||||||||||||||||||6.3881|6.9096|6.963|5.4222|5.7481|6.1304|6.5807|6.2993|7.6237|8.4296|7.3541|7.7659|7.6089|8.4089|8.637|8.96|9.9763|7.0193|8.4533|7.9081|9.0281|8.7793|16.1111|16.8889|15.2222|16.6667|18.8356|18.6667|17.2222|19|27|30|30.5867|34.2533|25.42|19.7933|21.8333|22.8333|30.5|29.8733|34.2067|27.54|22.8333|22.5|29.42|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4933|40.6133|41.34|42.8733|43.9733|53.74|51.7333|51.82|51.2533|57.54|65.2733|74.5533|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|272.41|315.43|307.11|279.62|318.12|283.76|246.05|242.31|291|336.11|390.04|389.52|460.7|555.79|505.81|631.82|636.03|607.85|698.47|758.15|883.47|
2025-12-16 11:18:53|usa_0263|ED|price|0||||||||||||||||||||||||||||27.25|26|23.5|21|23.62|25.75|24.62|25.37|28.62|27|28|31.37|32.63|35.63|35.25|36.13|32.13|29.13|26.5|24.88|25.75|27.25|29.5|30.38|31.75|31.88|29.25|27.75|29.13|30|29.44|34|41|46.75|46.06|52|52.88|45.31|45.25|41.5|34.5|29.13|29.63|34.13|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|72.27|74.8|71.72|72.59|85.32|94.68|95.1|85.76|95.31|95.67|90.4|85.53|90.97|90.81|89.42|104.13|89.23|110.59|100.35|100.52|99.39|
2025-12-16 11:18:58|usa_0264|ADS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:59|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|13.13|13.75|13.63|14.38|14|14.13|14.38|20.25|23.3125|23.4375|22.5|21.4|19.65|11.6|15.4|20.475|18.6|16.375|22.6|28.4|31.35|44.35|43.5|29|34.63|21.46|29.02|27.74|16.45|9.68|12.6|9.14|13.98|15.19|14.74|15.3|13.9|10.97|12.56|12.68|12.01|13.03|15.39|18.86|18.49|21.92|24.65|22.1|25.85|27.3|31.38|24.36|23.98|20.98|14.44|13.86|17.82|22.76|23.49|21.91|16.83|21.23|24.06|25.56|23.4|15.51|20.09|26.67|22.6|24.99|26.09|28.96|31.8|31.9|36.4|37|37.75|39.48|39.52|39.69|37.49|31.23|33.48|30.77|25.54|31.27|30.34|30.63|35.19|35.04|36.54|32.01|26.56|22.88|16.74|19.31|20.46|16.94|17.98|9.08|10.76|11.41|17.43|25.22|26.73|24.11|23.02|23.06|16.13|13.7|17.99|16.4|16.81|14.52|17.84|16.59|14.96|17.56|17.48|15.17|15.77|22.94|26.04|
2025-12-16 11:19:03|usa_0266|XEL|price|0||||||||||||||||||||||||||||37.25|36.38|36.12|30.12|34|35.5|34.62|39.38|43|39.25|41.5|43|43.25|46.62|45.88|46.38|43.12|40.88|41|42.25|44|44|46.13|45.38|49.13|48.75|49.38|46.63|45.88|47.38|51.75|49.75|58.25|59|28.63|28.06|27.75|23.19|24.19|21.56|19.5|19.88|20.19|27.5|29.06|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|66.67|66.51|65.88|62.5|67.7|72.17|70.76|64|70.11|67.44|62.17|57.22|61.91|53.75|53.41|65.3|67.52|70.79|68.1|80.65|75.72|
2025-12-16 11:19:08|usa_0267|DLTR|price|0.85876993166287||||||||||||||||||||||||||||||||||||||||||||||||1.3498|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8711|8.037|10.0844|8.5689|6.8756|8.1111|9.4022|9.68|11.5844|12.8622|14.1867|13.0433|6.4167|6.9733|8.6767|7.49|10.9367|12.7133|10.4|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|160.15|162.45|165.36|158.5|143.55|153.71|154.33|111.09|133.15|118.25|104.34|64.64|75.07|81.77|113.55|99.12||
2025-12-16 11:19:14|usa_0268|ROP|price|0.16066945606695||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.7175|6.75|8.5625|9.0625|11.5|11.625|9.25|10.5625|10.5325|10.22|14|13.375|14.845|15.5|11.47|8.905|11.94|14.25|17.5|15.44|16.97|15.75|13.815|17.5|17.9|20.9|18.925|21.2|24.845|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.275|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|371.34|403.34|446.44|491.34|487.87|472.23|469.92|436.67|414.54|440.69|454.78|493.05|488.57|560.84|511.46|544.75|537.73|589.58|560.08|550.4|446.15||
2025-12-16 11:19:19|usa_0269|WY|price|0||||||||||||||||||||||||||||17.18|18.24|18.19|14.45|16.07|17.95|20.13|21.11|21.15|26.79|26.82|27.76|29.39|33.14|34.48|33.21|36.65|43.25|40|44.63|37.5|38.88|47.13|45.63|43.25|46.13|42.5|46.13|47.38|44.63|52|59.5|49.06|56.5|46.19|42.19|50.81|55.5|68.75|57.63|71.81|57|43|40.56|50.75|50.79|54.97|48.71|54.08|62.86|63.85|43.77|49.21|47.83|54|58.45|64|65.5|63.12|66.48|67.22|68.5|63.65|68.75|66.34|72.43|62.25|61.53|70.65|74.74|78.93|72.3|73.74|65.04|51.14|60.58|30.61|27.57|30.43|36.65|43.14|45.27|35.2|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|33.53|35.6|34.42|35.57|41.18|37.9|33.12|28.56|31|30.13|33.51|30.66|34.77|35.91|28.39|33.86|28.15|29.28|25.69|24.79|23.35|
2025-12-16 11:19:25|usa_0270|NTRS|price|0|||||||||||||||||||||||||||||4.2758|4.2317|2.96|4.19|5.3233|5.46|7.0767|7.2033|7.3633|8.595|8.52|9.255|10.9775|9.3325|9.265|8.895|10.375|10.3125|9.3125|8.75|8.7825|10.0625|11.5|14|13.5|14.4375|16.4375|18.125|18.75|24.19|29.565|34.875|37.375|38.125|34.125|43.655|44.405|48.5|41.75|53|67.56|65.06|88.88|81.56|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|93.14|105.11|115.62|107.81|119.61|116.45|96.48|85.56|88.49|88.13|74.14|69.48|84.38|88.92|83.98|90.03|102.5|98.65|126.79|134.6|139.62|
2025-12-16 11:19:29|usa_0271|K|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:30|usa_0272|SYMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:31|usa_0274|MAR|price|0.16269515201315||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.595|16.5|16.25|13.44|16.815|20.94|17.53|16.845|15.75|16|19.875|20.25|20.59|22.94|23.875|15.665|22.475|21.97|16.75|15.465|15.905|17.955|20.55|21.6|21.275|23.58|24.4|27.245|33.43|31.375|34.235|29.81|34.3|36.535|35.18|41.77|48.96|45.21|41.55|41.11|34.36|34.3|25.91|20.87|16.36|23.56|21.54|25.06|31.52|36.76|33.91|37.05|35.58|35.3|32.5|31.5|37.85|39.09|36.42|36.48|42.23|43.06|41.57|45.08|56.02|57.93|64.71|75.75|80.32|80.05|72.61|76.78|71.18|70.09|71.7|68.7|94.18|94.42|104.19|119.48|135.98|136.68|127.84|116.89|125.09|136.42|139.06|126.55|74.81|90.94|83.825|92.88|148.11|148.52|145.98|160.02|175.75|177.52|158.82|160.11|166.04|169.34|201.81|188.56|252.31|236.13|227.3|260.02|238.2|238.58|263.83|260.58||
2025-12-16 11:19:35|usa_0275|ENDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:36|usa_0278|MTB|price|0||||||||||||||||||||||||||||||||||||||||||||14.35|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.987|55.4|46.1|51.894|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|87.3|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|127.3|151.61|145.31|149.34|153.58|169.5|159.39|176.32|145.06|119.57|123.76|126.45|137.08|145.44|151.36|178.12|188.01|178.75|193.99|197.62|204.71|
2025-12-16 11:19:40|usa_0279|FITB|price|0||||||||||||||||||||||||||||||||||||||||||||9.9259|9.4815|10.321|10.321|9.4815|10.2222|11.1111|11.3343|14.4691|17.1852|16|17.2237|18.6311|22.963|24.3348|29.0578|36.3333|38|42|38.3333|47.54|43.96|44.3733|40.56|48.92|42|42.1667|53.88|59.75|53.44|60.05|61.48|61.33|67.48|66.65|61.23|58.55|50.23|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|27.57|37.45|38.23|42.44|43.55|43.04|33.6|31.96|32.81|26.64|26.21|25.33|34.49|37.21|36.49|42.84|42.28|39.2|41.13|44.55|47.83|
2025-12-16 11:19:46|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.065|7.25|6.875|5.97|4.625|4.845|2.845|2.69|2.25|2.5|1.72|1.22|0.815|1.345|2.345|2|2.575|7.43|7.44|9.975|13.37|13.235|8.075|9.85|7.525|11.625|19.275|16.465|17|11.435|9.79|13.925|16.5|12.765|15.93|13.71|15.71|15.905|18.845|23.07|26.35|24|22.66|22.87|18.36|19.66|14.8|7.61|9.43|11.21|17.31|19.88|20.19|21.73|19.93|32.9|35.37|29.66|28.11|28.76|30.69|28.21|30.59|36.26|38.41|46.77|47.56|50.35|48.43|44.31|52.4|56.98|67.11|71.04|61|57.3|46.26|53.66|58.95|57.79|64.54|62.83|67.15|68.91|61.92|68.92|78.05|66.07|62.1|78.28|83.28|97.26|87.31|88.05|106.93|93.48|119.51|115.19|125.21|141.25|109.33|99.27|88.44|69.36|69.04|72.21|81.68|63.94|79|70.26|84.55|83.97|82.97|64.46|61.35|38.66||
2025-12-16 11:19:50|usa_0281|KSS|price|1||||||||||||||||||||||||||||||||||||||||||||6.0475|6.3288|5.25|5.2813|5.4375|5.5938|6.485|5.6725|7.0475|8.595|7.845|9|9.72|12.22|15.75|16.7825|17.345|20.655|24.5|23.905|33.875|33.22|38.03|37.44|35.065|48.13|56.75|54.19|71|61.06|57.28|55.61|66.29|73.7|66|58.45|52.37|56.8|59.35|56.07|44.3|41.79|45.76|50.76|47.01|47.6|56.35|48.13|44.39|55.84|56.63|70.6|70.91|74.04|60.8|54.97|45.53|48.85|41.91|35.13|36.71|45.35|48.55|57.22|50.37|54.99|47.69|51.22|50.78|52.71|54.71|53.01|45.99|50.13|49.72|53.28|46.29|47.06|52.98|56.8|50.63|54.79|53.54|54.22|59.72|71.65|61.32|46.12|49.75|44.3|41.59|43.75|39.83|39.03|41.35|41.76|64.77|62.12|73.87|75.73|68.69|71.1|53.86|51.26|42.75|18.46|19.04|21.29|44.06|58.66|50.8|48.53|59.71|57.88|29.14|29.95|32.37|22.03|28.45|22.55|25.76|23.94|21.66|18.48|13.21|6.7|10.84|16.27||
2025-12-16 11:19:55|usa_0282|PAYX|price|2||||||||||||||||||||||||||||0.6438|0.6145|0.4928|0.6828|0.8194|0.9021|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3557|2.7654|2.8313|2.294|1.8822|1.9261|2.1017|2.4116|3.8848|5.3992|5.943|7.2599|8.6914|10.6173|10.5679|8.5926|10.8889|10.1481|12.1481|15.2978|16|16.8889|22.1111|18.8356|19.7533|19.6267|26.6267|33.3733|35|44.63|58.13|39.94|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47|93.15|91.07|101.14|114.47|119.2|119.06|123.83|123.34|124.03|110.4|104.93|122.23|121.97|122.62|120.16|131.2|146.27|151.67|157.91|139.455|111.69||
2025-12-16 11:20:00|usa_0283|CAG|price|2|||||||||||||||||||||||||||6.29|6.8399|8.1057|8.5934|9.0473|10.863|11.8668|12.4504|11.7371|10.8435|10.0654|11.2832|12.4504|10.8435|9.7736|9.4351|10.4078|10.6529|11.1859|12.7422|12.0146|12.7422|12.9873|14.7848|15.5163|16.3917|16.5863|16.4384|20.6715|20.621|23.4923|25.0953|28.0134|23.3445|22.7609|19.2592|24.465|23.3912|20.2786|19.0647|18.7767|12.7461|17.9441|14.2479|19.7961|15.314|16.2244|17.8585|17.8741|18.2165|19.1503|20.4576|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7147|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6712|22.0994|25.1342|25.0564|28.418|27.2197|30.0444|32.4333|31.8497|32.729|35.5614|36.2696|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36|36.56|33.93|38.1|33.12|30.55|34.97|32.89|34.38|37.98|36.41|34.87|29.88|28.29|28.08|29.88|31.2|27.55|25.54|22.89|19.13|17.85||
2025-12-16 11:20:05|usa_0284|PGR|price|0||||||||||||||||||||||||||||0.9122|0.915|1.1581|1.2033|1.355|1.5833|1.4108|1.2881|1.4417|1.2989|1.5169|1.7694|2.3558|2.815|2.6575|3.3717|3.295|2.4275|2.7708|2.9692|2.9167|3.3858|3.1983|3.7292|4.0733|3.7192|3.8542|4.6667|5.615|5.3233|7.25|8.9275|9.99|11.2242|11.75|9.3958|14.115|11.9583|12.0833|6.8075|6.0942|6.3383|6.1667|6.8233|8.6358|8.0875|11.2658|11.1583|12.4417|13.885|14.4625|12.6575|12.4075|14.8275|18.275|17.2775|20.8975|21.9|21.325|21.1875|21.21|22.94|24.7025|26.1925|29.195|26.065|25.71|24.54|24.22|21.82|23.93|19.41|19.16|16.07|18.72|17.4|14.81|13.44|15.11|16.58|17.99|19.09|18.72|20.87|19.87|21.13|21.38|17.76|19.51|23.18|20.83|20.74|21.1|25.27|25.42|27.23|27.27|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|98.88|95.61|98.21|90.39|102.65|113.99|116.27|116.21|129.71|143.06|132.37|139.3|159.28|206.82|207.71|253.76|239.61|283.01|266.86|246.95|236.36|
2025-12-16 11:20:11|usa_0285|ES|price|0||||||||||||||||||||||||||||12.21|11.9|11.36|11.03|12.27|12.69|13.2|14.52|15.72|16.01|16.47|18.5|18.91|20.02|19.8|19.75|18.12|23.63|21.75|22|21.63|21.25|22.5|24.38|24.25|19.75|13.38|12.38|13.13|7.88|9.5|9.69|11.81|14.31|16.94|16.75|16|13.88|17.88|18.38|20.56|21.5|21.75|21.69|24.25|17.38|20.75|18.73|17.63|19.87|18.66|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|86.51|86.59|80.24|81.76|90.98|88.19|84.47|77.96|83.84|78.26|70.92|58.15|61.72|59.77|56.71|68.05|57.43|62.11|63.62|71.14|68.37|
2025-12-16 11:20:15|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|45.74|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|22.04|32.97|37.53|50.98|59.19|90.03|45.58|35.43|45.47|42.56|34.43|26.2|34.81|33.21|38.82|39.27|37.68|30.66|28.8|32.89|45.49|
2025-12-16 11:20:19|usa_0289|ROK|price|0||||||||||||||||||||||||||||4.7562|4.6413|5.7566|5.1702|5.9367|5.9827|6.0593|5.8064|6.0478|5.2621|5.2008|5.7872|6.6419|7.0098|7.7303|8.4317|8.7575|15.1886|14.3262|13.1266|13.7015|14.9471|17.5341|18.109|20.2667|22.5663|21.9914|21.6082|23.3328|24.8659|22.7081|24.1223|20.0253|21.9914|18.3964|13.8931|18.6111|16.2655|23.283|20.1211|18.3505|16.0241|12.0727|11.6166|18.2546|13.9315|14.6098|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.51|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|250.81|265.44|286.02|294.04|348.85|280.03|199.31|215.11|257.57|293.45|329.45|285.87|310.48|291.33|275.28|268.46|285.79|258.38|332.17|349.53|401.65|
2025-12-16 11:20:25|usa_0290|MOS|price|0.67527993109388||||||||||||||||||||30.125|29.5|37.375|42|45.75|41.75|34.625|32.25|34.75|31.125|35.5|34.5|43.375|41.375|51.25|47.5|54|49.875|45.125|43.25|32.125|35.25|29.875|36.375|39.5|37|39|42.5|49.5|49.125|60.25|70|36.5|36.875|39.5|37.5|36.125|36.75|31.5625|33.6875|38.0625|36|25.5625|26|20.4375|25|18.25|12.75|14.6875|15.4375|13.8125|12.9375|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.5|31.61|35.18|31.23|41.57|66.5|62.42|52.66|53.75|45.88|42.85|40.76|32.48|32.46|31.39|29.77|26.76|27.01|30.4|36.01|27.45||
2025-12-16 11:20:31|usa_0291|XRX|price|0||||||||||||||||||||||||||||24.37|24.4271|20.585|15.0391|15.588|25.0286|23.7113|26.785|30.0783|31.3956|30.6271|34.522|34.7986|36.6077|35.0708|32.1069|39.2423|41.9339|42.9219|46.8738|43.4708|51.5414|51.4843|59.0061|60.1565|55.1069|70.4754|70.6466|69.3293|74.9278|103.9084|110.9822|97.3219|140.2921|133.8768|111.6409|155.441|137.3413|155.5991|110.4948|59.7789|68.4994|54.6678|39.5189|12.1982|15.7812|25.2131|20.4181|27.4525|28.3219|15.8076|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|23.19|24.27|23.49|20.17|22.64|20.17|14.85|13.08|14.6|15.4|14.89|15.69|18.33|17.9|11.62|10.38|8.43|4.83|5.27|3.76|2.75|
2025-12-16 11:20:36|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.89|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|61.74|54.17|57.72|43.37|50.69|56.16|57.15|54.97|26.89|40|41.29|48.68|59.57|62.96|61.71|72.34|70.98|68.11|76.84|85.56|74.32|72.4|72.07|78.9|82.55|80.11|83.82|77.8|83.24|77.93|82.91|90.63|
2025-12-16 11:20:40|usa_0293|DISH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:20:41|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.88|18.75|44|51.94|41.94|41.06|15.81|23.75|13.35|13.02|3.29|1.41|1.09|0.41|1.32|3.01|3.15|3.76|3.88|4.45|7|9.28|9.14|13.5|15.43|17.9|23.41|26.14|24.33|27.5|29.55|33.59|35.28|33.84|29.83|36.01|25.87|16.32|23.3|24.54|27.03|34.16|36.07|34.01|40.3|40.94|39.68|38.19|34.48|42.96|50.81|57.05|62.9|70.98|72|74.12|80.46|89.84|90.96|102.3|110.9|110.76|117.1|114.97|104.74|105.07|100.17|107.94|112.16|103.26|120.37|134.9|144.05|163.36|170.92|165.12|160.63|161.89|199.66|224.84|241.15|240.99|269.97|297.92|318.48|282.13|277.55|318.7|330.57|389.02|344.1|320.05|284.65|280.31|261.07|231.76|200.17|253.69|216.7|196.3|240.7|203.8|220.01|234.84|193.35|193.13|
2025-12-16 11:20:45|usa_0295|WHR|price|0||||||||||||||||||||||||||||30.5|30.62|28.12|20.12|23.5|29.37|32.13|38.25|38.88|44.75|37.25|37.63|44.63|53.63|56.88|58.88|66.5|60.88|52.5|51.38|50.63|54.75|55|57.75|53.25|55.25|49.63|50.63|46.63|47.63|54.63|66.31|55|68.69|68.75|47|55.38|54.38|74|65.31|65.06|58.63|46.63|38.88|47.69|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|180.49|220.35|218.02|203.86|234.66|172.78|154.87|134.81|141.46|132.02|148.79|133.7|121.77|119.63|102.2|107|114.48|90.13|101.42|78.6|77.26|
2025-12-16 11:20:51|usa_0296|NUE|price|0||||||||||||||||||||||||||||3.1875|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0388|5.5856|5.8281|6.4688|6.5475|9.7963|11.4688|10.6713|13.4375|13.25|15.1575|17.125|17.4075|13.845|14.0625|13.375|11.1875|14.2825|14.7825|12.6575|12.6875|12.75|11.4375|14.125|13.1725|12.0775|13.61|11.5|10.1575|10.8125|11.015|11.86|11.9075|13.7025|12.5|8.2975|7.595|9.9225|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.19|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|53.19|80.27|95.93|98.49|114.15|148.65|104.41|106.99|131.81|154.47|163.98|156.35|174.04|197.9|158.08|150.34|116.71|120.34|129.54|135.43|162.02|
2025-12-16 11:20:57|usa_0297|LNC|price|0||||||||||||||||||||||||||||9.2875|9.415|9.5075|7.73|7.58|9.17|8.3375|9.0625|10.245|10.6425|11.8175|12.98|14.55|16.04|15.59|18.935|17.765|20.125|21.19|18.69|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.94|26.25|26.75|32.19|34.815|39.065|42.625|45.69|41.125|40.905|49.44|52.31|37.56|40|33.5|36.13|48.13|47.31|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.25|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|50.31|62.27|62.84|68.75|68.26|65.36|46.77|43.91|30.72|22.47|25.76|24.69|26.97|31.93|31.1|31.51|31.71|35.91|34.6|40.33|45.2|
2025-12-16 11:21:02|usa_0298|HST|price|0.21153846153846||||||||||||||||||||||||||||4.4218|3.7027|3.3538|1.6259|2.8173|2.9819|2.9424|2.7153|2.6544|2.5919|2.7153|3.2913|4.3198|4.0121|4.5667|5.6191|7.6112|7.3254|8.6564|8.0936|9.0406|8.3706|8.4688|9.4247|11.51|11.4|11.19|13.1|14.49|14.81|16.99|17.79|16.14|16.57|14.44|12.36|10.42|12.47|9.83|8.78|8.87|10.69|11.12|10.62|11.68|12.63|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|19.43|20.35|17.81|18.88|16.49|16.17|18.4|15.48|20.68|18.87|17.51|17.24|14.21|14.12|15.72|16.02||
2025-12-16 11:21:07|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.5|34.75|33.3|38.51|49.885|54.26|46.27|56.88|64.63|70|80.28|73.67|102.36|123.81|133.23|133.5|127.25|158.38|161.15|169.23|188.87|168.54|193.42|185.17|204.1|218.38|264.56|291.8|320.66|329.87|364.02|340.4|327.61|299.3|328.79|285.7|362.44|388.24|425.42|485.73|393.06|510.02|620.31|651.9|637.62|717.46|727.56|652.35|574.66|457.03|362.94|332.79|352.29|353.84|449.68|389.5|298.58|290.8|339.35|352.19|354.45|403.5|275.105|209.52|
2025-12-16 11:21:11|usa_0301|FE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|29|30.81|30.75|31.06|32.56|28|31|25.31|22.69|20.63|23.38|26.94|31.56|27.92|32.16|35.95|34.98|34.58|33.38|29.89|32.97|31.5|38.45|31.9|35.2|39.08|37.41|41.08|39.51|41.95|48.11|52.12|48.99|48.9|54.21|55.86|60.3|66.24|64.73|63.34|72.34|68.62|82.33|66.99|48.58|38.6|38.75|45.72|46.45|39.09|35.23|38.54|37.02|37.09|44.15|44.91|44.3|45.59|49.19|44.1|41.76|42.2|37.34|36.45|32.98|34.03|34.72|33.57|38.99|35.06|32.55|31.31|31.73|35.97|34.91|33.08|30.97|31.82|29.16|30.83|30.62|34.01|35.91|37.17|37.55|41.61|42.81|48.23|48.6|40.07|38.78|28.71|30.61|34.69|37.21|35.62|41.59|45.86|38.39|37|41.94|40.06|38.88|34.18|36.66|38.62|38.27|44.35|39.78|40.42|40.26|45.82|44.61|
2025-12-16 11:21:15|usa_0302|HSY|price|0||||||||||||||||||||||||||||7.9675|7.9375|9.4075|9.0325|9.375|10.22|10.1875|9.72|11.095|10.0325|10.5|11.3125|11.75|13.4075|11.7825|12.47|12.25|11.595|10.845|11.25|12.095|12.7825|13.8125|16.095|16.25|18.625|18.345|25.125|21.875|25|27.69|28.25|30.97|35.815|34.5|34.22|31.095|28.03|29.69|24.345|23.72|24.375|24.25|27.065|32.19|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.27|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|152.33|158.16|174.18|169.25|193.47|216.63|215.16|220.47|231.57|254.41|249.7|200.08|186.44|194.5|183.83|191.78|169.35|171.03|165.95|187.05|188.11|
2025-12-16 11:21:21|usa_0303|SWK|price|0||||||||||||||||||||||||||||12.925|13.35|12.94|11.555|11.105|13.705|14.84|15.345|16.165|18.065|15.945|16.335|17.34|18.655|16.615|17.27|18.74|19.69|20.125|20.315|17.875|19.69|18.94|21.69|25.75|27.5|29.75|28.13|27|37.88|40|43|47.19|55.75|41.56|29.75|27.75|25.63|32.19|25.19|30.13|26.38|23.75|23.06|31.19|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.58|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|178.56|199.67|204.99|175.31|188.62|139.79|104.86|75.21|75.12|80.58|93.71|83.58|98.1|97.93|79.89|110.13|80.29|76.88|67.75|74.33|74.15|
2025-12-16 11:21:26|usa_0305|TRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|25.78|26.33|26.34|30.51|30.85|34.65|30.6|31.98|34.64|34.4|33.38|33.81|38.08|34.22|37.82|38.68|38.45|41.36|42.3|40.94|42.62|40.4|35.44|34.2|28.38|28.91|25.23|28.78|33.42|31.69|36.21|37.79|37.5|36.71|39.02|37.07|28.35|25.49|29.6|28.23|29.16|29.08|32.32|33.34|35.4|36.6|34.01|35.67|36.15|39.77|40.12|39.07|39|37.37|40.19|41.46|40.98|44.35|43.66|45.95|45.99|43.57|38.53|40.42|45.72|47.31|59.2|65.99|66.3|71.95|62.21|68.01|79.88|79.53|87.63|98.47|111.49|115.38|108|99.93|103.19|111.68|127.97|130.38|123.45|141.22|155.95|166.9|169.76|162.2|171.01|193.85|163.09|131.8|
2025-12-16 11:21:30|usa_0307|EW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.5417|1.8175|1.4792|1.6333|2.1967|1.8667|2.3025|2.325|1.9333|2.1325|2.1225|2.2833|2.6783|2.2567|2.5067|2.6625|2.9042|2.7917|3.4383|3.6017|3.585|3.7008|3.4675|3.625|3.7858|3.8825|3.92|4.225|4.1117|4.1092|3.8325|3.7125|5.17|4.8133|4.5792|5.0525|5.6692|5.8258|7.2375|8.24|9.3367|11.175|13.4733|14.5|14.53|11.88|11.7833|12.1217|17.2167|17.895|15.0283|13.6933|11.2|11.605|10.96|12.3617|14.3067|17.025|21.23|23.7433|23.7383|23.695|26.3267|29.4033|33.2433|40.1867|31.2333|31.3567|39.4133|36.4367|37.57|46.5067|48.5233|58.0333|51.0567|63.7767|61.58|73.3033|77.7633|62.8733|69.11|79.82|91.23|83.64|103.57|113.21|129.55|117.72|95.09|82.63|74.61|82.73|94.33|69.28|76.25|95.56|92.37|65.99|74.03|72.48|78.21|77.77|83.38|
2025-12-16 11:21:33|usa_0308|CXO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:34|usa_0310|DVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.79|10|10.3767|14.0833|13.3333|12.0833|10.1267|13.4167|16.6667|9.1667|11.1033|11.5|8|9.8533|3.6667|5.1867|2.48|2.23|1.0433|2|2.5|5.71|5.66|6.7767|6.7833|8.15|8.42|7.9333|7.8667|8.2233|6.91|8.9267|10.61|13|15.9167|15.415|15.575|19.765|20.925|22.74|23.035|25.32|30.105|24.85|28.935|28.44|26.66|26.94|31.59|28.175|23.88|26.565|28.505|24.785|21.975|24.73|28.32|29.37|31.7|31.22|34.515|34.745|42.755|43.305|31.335|37.905|45.085|49.105|51.805|55.265|59.295|60.4|56.9|63.37|68.85|72.32|73.14|75.74|81.28|79.47|72.33|69.71|73.38|77.32|66.07|64.2|67.97|64.76|59.39|72.25|65.94|69.44|71.63|51.46|54.29|56.26|57.07|75.03|76.06|79.14|85.65|117.4|107.77|120.43|116.26|113.76|113.11|79.96|82.77|74.67|81.11|100.47|94.53|104.76|138.05|138.57|163.93|149.55|152.97|142.45|132.87|120.05|
2025-12-16 11:21:38|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.997|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|8.84|9.77|14.65|17.9|18.54|18.37|17.77|16.25|8.11|6.85|8.76|8.04|6.74|5.97|8.4|6.97|6.66|8.41|7.56|6|6.52|4.83|4.12|
2025-12-16 11:21:41|usa_0313|MNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:42|usa_0314|DTE|price|0||||||||||||||||||||||||||||11.1631|11.529|12.1842|12.6862|13.5966|14.1922|14.1751|16.0981|17.7912|15.8088|16.2597|17.1021|17.5615|19.1101|19.1866|19.2547|17.085|15.3663|14.6261|15.3833|16.064|17.1531|18.8123|20.9054|22.7092|22.4709|21.016|19.3994|22.7942|19.2717|20.1821|22.5985|26.1551|30.052|31.2602|35.4038|36.6375|32.7066|34.6721|30.9539|26.9123|24.8363|26.0019|32.545|33.1321|33.8638|39.5134|36.629|35.6846|38.7136|37.9819|34.6295|39.4794|32.8853|32.8768|31.3878|33.5234|35.0124|34.4934|35.8973|36.6971|38.6966|39.7942|39.0199|36.7482|34.1105|34.6636|35.3187|41.1896|40.7557|41.0279|41.2151|37.4033|33.0895|36.11|34.1361|30.3498|23.5685|27.2272|29.8988|37.0885|37.9479|38.8072|39.0795|38.5605|41.6576|42.5595|41.7086|46.3287|46.8222|50.4809|50.9999|51.0935|58.147|57.0154|56.139|56.4878|63.2096|66.2556|64.7326|73.4878|68.655|63.5074|68.3827|68.2296|77.1379|84.3361|79.699|83.8171|86.8802|90.0113|91.3471|93.1339|88.8286|88.1735|92.8531|93.8486|106.1349|108.8065|113.1289|110.4997|80.8051|91.4662|97.8816|103.3015|113.282|110.27|111.71|119.54|132.21|126.75|115.05|117.53|109.54|110.02|99.28|110.26|112.14|111.01|128.41|120.75|138.27|132.46|141.43|128.81|
2025-12-16 11:21:48|usa_0315|BF.B|price|1||||||||||||||||||||||||||||||||||||||||||||0.5316|0.5109|0.3157|0.3499|0.347|0.3755|0.384|0.4338|0.4153|0.4494|0.4181|0.4921|0.5006|0.5746|0.5547|0.5596|0.5888|0.6443|0.6898|0.773|0.8228|0.8384|6.6133|7.2|5.9669|5.8197|5.3333|6.4939|7.0613|6.4853|7.2885|6.3403|6.9867|8.3861|7.2299|7.7109|6.6283|8.1643|8.3093|9.0005|9.9648|9.9968|9.9221|9.5787|10.2891|11.84|12.4693|13.5125|15.1296|15.8933|15.6693|15.4005|13.9925|13.6384|14.1739|15.7824|13.2651|14.5109|15.3515|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|55.44|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|69.71|71.67|76.28|70.92|67.89|67.43|67.44|74.22|68|66.58|65.09|70.6|56.16|54.9|47.85|45.16|44.03|33.01|34.84|28.85|27.23||
2025-12-16 11:21:52|usa_0316|CLX|price|0||||||||||||||||||||||||||||9.6875|9.9375|10.5325|8.47|9.4375|9.875|9.8125|10.1575|10.595|11.625|11.345|10.845|11.625|12.8125|13.0325|13.345|13.5625|12.5325|12.22|13.0325|14.72|15|16.3125|17.845|17.9075|21.5325|22.1575|23.97|25.095|28.095|33.0625|37.125|39.69|42.97|47.815|41.25|58.405|58.595|53.405|38.25|50.38|33|44.81|39.56|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|201.92|192.88|179.91|165.61|174.36|139.03|140.98|128.39|140.33|158.24|159.04|131.06|142.59|153.11|136.47|162.91|162.41|147.25|120.07|123.3|101.72|
2025-12-16 11:21:57|usa_0317|RHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:59|usa_0318|ADSK|price|1||||||||||||||||||||||||||||4.565|5.0275|6.155|4.4212|5.27|6.0925|6.3675|5.0425|3.3062|4.0675|5.0088|5.9962|5.6262|4.81|4.91|5.1312|3.235|3.1725|3.2975|8.625|8.2825|8.5325|11.3125|8.5|7.5625|10.1875|5.765|5.72|7.9075|8.875|10.595|9.25|9.6575|11.75|8.1875|7.7975|11.0475|7.4375|6.625|4.6875|7.64|9.595|5.4075|5.515|9.22|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|235.54|277.43|291.91|321.13|317.61|249.79|189.28|216.32|214.3|215.16|194.79|211.99|197.63|253.81|212.85|247.52|283.8|311.34|274.25|303.11|301.34||
2025-12-16 11:22:04|usa_0319|GPC|price|0||||||||||||||||||||||||||||12.1511|12.1422|12.8933|11.6267|12.56|13.0044|14.4133|15.0089|16.6711|16.4578|16.6733|15.76|18|18.94|18.6067|20.2933|20.5067|23.3333|24.0867|23.42|24|26.5867|25.2533|26.7533|27.3333|30|30.5|29.1667|29.6667|31.0867|33.88|30.81|33.94|38.13|34.56|30.06|33.44|28.81|35|26.56|24.81|23.88|20|19.06|26.19|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.68|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|100.43|115.59|126.47|121.23|140.2|126.02|133|149.32|173.51|167.31|169.23|144.38|138.5|154.93|138.32|139.68|116.76|119.14|121.31|138.6|131.91|
2025-12-16 11:22:10|usa_0320|A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1695|47.3316|63.371|29.1398|33.1157|39.008|27.8955|20.4586|15.925|21.7029|21.4884|13.5008|9.8324|11.7846|11.4557|15.5388|17.82|26.3581|19.3145|17.0262|17.9201|15.8106|14.838|18.7639|22.8899|24.2486|27.4736|20.3371|25.4571|22.8828|24.5775|27.2806|26.3509|24.2128|21.6028|25.786|15.8678|12.9288|13.0575|16.6043|17.6912|20.0439|25.929|19.9724|24.885|29.9121|35.69|30.1481|26.5083|30.3697|30.1624|27.3807|25.736|32.0216|29.6332|31.9858|36.2978|41.5823|38.6433|40.1092|39.53|37.77|41.37|40.95|37.76|37.65|40.92|48.11|43.57|48.97|55.05|59.79|68.03|73.43|65.74|66.04|64.79|76.05|78.5|69.41|75.75|82.56|76.66|96.33|102.09|120.17|133.64|153.23|157.49|139.32|119.27|134.1|138.35|152.08|135.43|121.77|103.37|130.1|137.04|141.4|130.31|151.52|107.6|114.81|146.36||
2025-12-16 11:22:13|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||||3.6009|3.2853|2.4882|2.7906|2.7631|2.6663|3.1336|3.5184|3.5184|3.6559|4.3431|3.9033|4.2331|4.6872|5.8549|6.254|5.7174|7.0512|5.2842|4.0825|6.1364|5.2568|6.0473|4.7279|4.453|4.3299|3.8626|3.6427|4.398|4.4057|5.4558|4.431|5.7449|6.9181|6.3508|5.458|5.5437|5.2601|7.0808|7.4602|9.3535|9.3271|9.6251|9.5196|11.9121|10.7048|11.8021|12.4157|13.3326|13.2029|14.3156|12.5718|12.9786|16.585|18.9204|20.1276|21.2909|18.9247|19.5185|14.4124|9.5745|8.928|15.0193|13.3085|14.6103|16.7917|16.4223|23.1425|31.8242|35.048|35.5317|26.6213|28.0331|37.093|28.8467|30.3948|31.4987|34.0144|37.8891|44.5917|49.1788|54.0695|57.3416|46.2761|48.3344|53.1986|49.9969|36.5829|38.0254|33.7769|25.966|30.9446|34.6917|36.7588|37.2602|45.0623|44.9391|44.1827|37.9639|37.6296|30.5576|33.7857|36.9259|32.264|38.1574|21.436|31.0501|34.076|33.988|40.7786|42.6961|38.0078|39.6439|34.2167|29.3525|27.6197|35.4042|43.1975|43.0216|40.37|35.85|34.74|32.24|36.29|31.79|28.65|33.48|43.96|44.86|
2025-12-16 11:22:18|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.63|18|15.13|15.88|18.13|17.63|19.25|20.75|21.5|24.88|29.38|29.88|32.13|34.81|35|34.31|31|31|29.75|26.13|35.38|34.94|34|36|42.03|55.38|54.75|48.05|49.55|49.1|49.41|52.17|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.35|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|237.42|271.84|300.01|319.74|352.23|345.48|261.51|242.23|211.92|209.14|234.3|212.09|247.94|244.81|272.2|295.42|285.44|306.57|283.4|267.66|259.26|
2025-12-16 11:22:23|usa_0323|HBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:22:24|usa_0324|NI|price|0||||||||||||||||||||||||||||4.5538|4.5865|4.5906|4.3324|5.0661|5.4186|5.6686|6.8655|7.304|6.5335|7.3163|7.7344|7.9025|9.1321|9.956|10.4806|10.2347|12.3988|12.0914|11.2225|12.1939|12.7595|13.9359|14.2966|15.6779|15.268|16.4976|14.6532|16.2435|16.0878|16.9608|17.2682|20.2644|11.4766|11.4766|13.4768|12.4767|11.0667|10.579|9.0706|7.3286|6.9188|7.636|9.9929|12.6038|12.7554|11.202|9.5543|9.4518|9.4067|8.9477|7.0622|8.1976|7.4598|7.7877|8.1894|8.9927|8.7099|8.4517|8.6116|9.337|9.3411|10.1363|9.9396|8.5501|8.2878|8.9518|8.9108|9.8781|10.0174|8.4886|7.8451|7.7426|7.0663|7.345|6.0498|4.4964|4.0168|4.7792|5.6932|6.3039|6.4761|5.9432|7.1319|7.2221|7.8615|8.3001|8.7632|9.7592|9.9806|10.1445|10.4437|10.2019|12.0259|11.7389|12.6612|13.4768|14.563|16.1246|16.7968|17.3871|18.1003|18.6864|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|22.94|24.11|24.5|24.23|27.61|31.8|29.49|25.19|27.42|27.96|27.35|24.68|26.55|27.66|28.81|34.65|36.76|40.09|40.34|43.3|41.83|
2025-12-16 11:22:29|usa_0325|ETR|price|0||||||||||||||||||||||||||||6.06|5.88|5.705|5.6|6.605|7.33|7.04|7.97|9.195|8.605|8.995|10.27|10.765|11.67|12.095|13.065|12.285|15.875|12.375|11.625|10.94|10.44|12.065|13.065|14.625|14|14.19|13.5|13.815|12.25|13.75|13.03|14.97|14.875|14.375|15.375|15.565|13.75|15.625|14.47|12.875|10.095|13.595|18.625|21.155|19|19.195|17.78|19.555|21.705|21.22|20.8|22.795|24.075|26.39|27.075|28.565|29.75|28.005|30.305|33.795|35.33|37.775|37.16|34.325|34.47|35.375|39.115|46.16|52.46|53.675|54.145|59.76|54.54|60.24|44.505|41.565|34.045|38.76|39.93|40.92|40.675|35.81|38.265|35.415|33.605|34.14|33.145|36.525|33.6|33.945|34.65|31.875|31.62|34.84|31.595|31.635|33.425|41.045|38.665|43.74|38.745|35.25|32.55|34.18|39.64|40.675|38.365|36.735|37.98|38.385|38.18|40.695|39.39|40.395|40.565|43.035|47.815|51.465|58.68|59.9|46.985|46.905|49.265|49.92|49.735|49.85|49.655|56.325|58.375|56.32|50.315|56.25|53.87|48.685|46.25|50.595|52.84|53.5|65.805|75.82|85.49|83.12|93.19|93.75|
2025-12-16 11:22:34|usa_0326|GWW|price|0||||||||||||||||||||||||||||13.485|16.075|16.1975|12.4775|14.67|17.705|20.89|20.68|24.34|26.215|20.825|23.105|27.265|27.17|28.335|24.585|26.45|31.75|31.94|29.625|28.875|31.625|29.375|30.19|33.125|33.565|38.75|35.125|40.125|37|39.125|44.5|48.595|51.405|49.81|42.13|41.63|43.06|53.81|48.06|47.81|54.25|30.81|26.31|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.5|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|408.34|400.93|438|393.06|518.24|515.79|454.43|489.19|556.25|688.81|788.59|691.84|828.69|1017.3|902.24|1038.81|1054.05|987.83|1040.24|952.96|1029.56|
2025-12-16 11:22:39|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||8.26|8.54|11.09|12.155|12.44|13.875|13|14.25|13.065|11|12.125|11|12.19|14.25|13.315|11.69|15.25|17.5|21.875|26.69|35.19|39.75|26.56|37|39|43.75|45|49.31|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.54|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.41|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|83.78|34.91|37.9|49.43|65.3|103.74|92.14|129.49|139.01|159.43|177.36|230.69|205.44|313.14|323.58|287.22|
2025-12-16 11:22:43|usa_0328|ALTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:22:45|usa_0329|HOG|price|0||||||||||||||||||||||||||||1.1334|1.2431|1.7231|1.1712|1.1638|1.7456|2.1463|3.4987|2.705|3.7631|3.1587|3.4312|4.5488|4.625|5.0775|5.6913|5.3513|5.695|5.72|6.9075|7|6|6.0625|6.095|7.1875|9.72|10.2825|10.75|11.75|8.5|12|14.625|13.625|16.5|19.375|14.815|23.69|28.69|27.19|25.03|32.03|39.69|38.5|47.88|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.94|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|36.7|40.1|45.82|36.61|37.69|39.4|31.66|34.88|41.6|37.97|35.21|33.06|36.84|43.74|33.54|38.53|30.13|25.25|23.6|27.9|21.37|
2025-12-16 11:22:50|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|44.19|42.74|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|36.22|45.43|51.33|56.64|68.59|99.78|90.73|93.79|85.2|69.3|71.75|83.45|77.77|82.61|74.13|85.64|84.98|77.39|100.36|89.7|78.75|
2025-12-16 11:22:53|usa_0331|BBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|14.06|6.1|13.2|12.34|14.51|16.17|20.66|28.97|40.2|35.18|72.36|44.43|35.54|40.08|31.15|28.38|21.81|19.44|16.74|17.55|18.3|25.57|16.17|9.77|27.9|17.14|11.97|9.64|11.83|14.67|13.71|16.23|19.91|16.38|16.66|15.79|14.24|9.43|7.8|5.36|6.94|10.55|13.93|11.31|26.77|28.82|29.7|21.52|15.71|16.86|24.56|24.22|21.67|17.47|12.41|14.79|16.78|15.18|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|50.6|28.3|25.42|18.43|20.36|24.07|18.2|27.81|33.95|12.55|10.65|4.84|5.08|6.29|9.79|6.25|
2025-12-16 11:22:58|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.08|284.16|140.16|40|34.24|14.4|92.8|38.72|11.2|10.88|5.7|2.95|7.85|18.64|28.21|36.23|33.94|30.77|42.74|42.34|43.34|41.65|40.76|64.22|54.86|60.1|75.62|85.63|91.47|88.69|101.07|66.49|89.22|69.46|53.19|56.15|72.74|92|106.15|97.34|81.22|102.35|81.26|91.1|101.02|88.83|101.4|157.45|175.65|206.05|206.2|216.31|184.72|183.65|177.45|184.84|210.09|212.48|226.73|232.85|254|273.4|302.4|330.71|387.73|360.25|357.41|400.37|429.16|446.3|453.22|418.14|429.89|432.89|352.56|453.16|504.29|576.8|583.7|624.57|702.3|760.13|714.18|679.59|802.6|790.13|845.84|741.62|657.02|568.84|655.03|721.04|783.94|726.26|805.39|825.33|756.6|887.63|942.89|815.35|795.47|783.24|761.385|
2025-12-16 11:23:02|usa_0333|L|price|0||||||||||||||||||||||||||||7.9608|7.9792|8.165|6.4958|7.35|7.7992|7.5358|8.4408|8.2817|8.1492|8.4917|9.5492|9.1883|8.4325|7.2725|7.0708|7.2058|7.4792|7.1667|7.365|7.24|8.2292|10.0833|12.1875|13.0633|12.5833|13.1467|12.8967|15.7083|14.8133|16.6883|18.8333|17.6883|17.375|14.5217|14.0633|16.375|12.4383|13.1883|11.6983|10.115|8.3333|10|13.8967|17.26|19.8033|21.4767|15.4267|18.46|19.5267|17.9|14.2967|14.82|13.28|15.7633|13.4567|16.4833|19.6867|19.9867|19.5|23.4333|24.5133|25.8333|30.8033|31.6167|33.7333|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|45.02|51.28|54.65|53.93|57.76|64.82|59.26|49.84|58.33|58.02|59.38|63.31|69.59|78.29|74.74|79.05|84.69|91.91|91.66|100.39|105.41|
2025-12-16 11:23:07|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.655|1.8125|3.47|3.5625|4.095|5.625|6.25|7.125|9.6575|12.375|12.875|13|16.75|21|22.5|23.375|17.065|10.625|18.69|10.03|13.22|11.565|30|43.72|41.095|41.13|24.88|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|79.42|75.97|66.64|80.32|72.27|62.25|57.77|62.79|56.97|60.62|66.1|69.07|60.55|68.1|84.81|98.64|
2025-12-16 11:23:12|usa_0335|RF|price|0|||||||||||||||||||||||||||||5.21|5.8333|4.96|5.9167|7.8333|8.0833|9.4567|9.9567|9.5833|10.54|10.4167|12.0833|12.7933|11.25|11.5833|10.7933|10.4167|11.6267|11.6467|10.3333|12.1667|12.3767|13.5433|14.3333|14.6267|15.5833|16.0833|17.23|18.5|21.08|24.5|28.1267|27.96|27.3733|24.1667|26.8733|23.0867|25.6267|20|16.7467|15.2067|13.2467|15.1267|18.2067|18.96|21.3333|19.24|19.96|22.9|35.15|32.67|33.36|32.4|33.78|34.25|37.2|36.52|36.55|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|16.12|20.66|20.18|21.31|21.8|22.26|18.75|20.07|21.56|18.56|17.82|17.2|19.38|21.04|20.04|23.33|23.52|21.73|23.52|26.37|27.39|
2025-12-16 11:23:17|usa_0338|COG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:18|usa_0339|AME|price|0||||||||||||||||||||||||||||1.8696|1.9081|1.9437|1.277|1.4074|1.7778|1.8519|1.9081|2.0193|2.4815|2.3141|2.2222|2.4074|2.5926|2|2.0193|1.8889|1.8341|2.1852|2.6296|2.5007|2.6859|2.6667|2.5378|2.7778|2.6119|3.1852|2.797|3.2963|3.1304|3.4815|3.4815|4|4.4356|4.3422|2.5556|3.3052|2.7037|3.4074|2.9348|2.8237|2.8519|2.5926|3.1393|3.843|4.0889|4.5259|3.8933|4.7244|5.5126|5.5185|4.3141|5.7022|4.8904|5.4296|6.3496|7.1496|7.597|9.1556|8.9837|10.5689|11.9259|12.4|12.7319|12.6044|13.3215|14.0385|12.9037|14.1511|15.3511|17.6356|19.2089|20.8178|19.5156|20.9867|18.12|13.4267|13.8978|15.3689|15.5156|16.9956|18.4267|17.8444|21.2311|26.1667|29.2467|29.9333|21.98|28.0667|32.34|33.2733|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|120.94|127.73|133.5|124.01|147.04|133.18|109.89|113.41|139.72|145.33|161.88|147.76|164.89|182.9|166.71|171.71|180.26|172.14|180.96|188|203.19|
2025-12-16 11:23:23|usa_0340|EQT|price|0||||||||||||||||||||||||||||2.6548|2.6166|2.6145|2.7095|2.7715|2.7715|2.6589|2.8066|3.103|2.7302|3.1742|3.7494|3.9786|4.5832|4.5538|4.9782|4.4515|5.3824|5.3251|4.6467|4.2022|4.3183|4.4732|4.5693|4.8403|4.5305|4.3757|4.4144|4.608|4.7443|4.3958|4.879|5.48|5.1501|4.7242|3.9404|4.512|4.0364|5.8471|5.8564|5.1702|6.9406|7.4735|9.8169|10.3389|10.6874|10.3188|9.2965|10.5542|10.8175|10.6255|10.7029|10.8547|11.6199|12.6205|12.732|13.2958|13.7605|16.0188|16.8242|18.7913|17.7938|21.0651|24.2001|22.7317|22.6202|20.7553|21.6722|25.8667|29.9372|30.7054|32.1366|33.0102|36.4921|42.7869|22.7255|20.7863|19.4108|21.6289|26.3933|27.2111|25.402|22.3909|22.3414|27.7811|30.9161|32.5393|33.0598|33.9457|29.869|33.2271|36.5541|36.5417|41.9753|49.1746|54.9675|55.6242|60.0788|66.2311|56.7146|46.9008|51.343|50.3951|40.129|32.2977|41.6717|47.9726|44.9925|40.5193|37.8552|36.3001|40.4202|35.2654|29.4353|34.1874|27.4032|18.89|20.74|15.81|10.64|10.9|7.07|11.9|12.93|12.71|18.58|22.26|20.46|21.81|34.41|34.4|40.75|33.83|31.91|41.13|40.58|38.66|37.07|36.98|36.64|46.11|53.43|58.32|54.43|55.17|
2025-12-16 11:23:29|usa_0342|FLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:30|usa_0343|NLSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:31|usa_0344|TXT|price|0||||||||||||||||||||||||||||4.1425|4.4075|4.675|4.0825|5.5075|6.34|6.5675|7.2075|8.2225|7.605|7.8775|7.645|9.565|10.1725|12.1525|12.6525|12.7525|13.5|13.095|12.72|12.595|14.1575|14.5325|17.0625|16.875|20|19.97|21.25|23.5625|26.25|33.19|32.5|31.25|38.5|35.845|30.315|37.97|38.69|41.155|38.69|38.345|30.44|27.155|23.095|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.675|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|48.33|56.08|68.77|69.81|77.2|74.38|61.07|58.26|70.8|70.63|67.63|78.14|80.42|95.93|85.86|88.58|76.49|72.25|80.29|84.49|87.94|
2025-12-16 11:23:38|usa_0345|AKAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.19|327.63|160.81|118.72|52.5|21.06|8.56|9.17|2.91|5.94|4|1.3|0.83|1.73|1.41|4.78|4.29|10.76|13.14|17.95|14.05|13.03|12.73|13.13|15.95|19.93|32.89|36.19|49.99|53.12|49.92|48.64|28.73|34.6|28.16|34.79|17.44|15.09|19.4|19.18|19.68|25.34|31.42|40.57|50.18|47.05|38|31.47|19.88|32.28|36.7|31.75|38.26|40.91|35.32|42.55|51.7|47.18|58.21|61.06|59.8|62.96|71.045|69.82|69.06|52.63|55.57|55.93|52.99|66.68|59.7|49.81|48.72|65.04|70.98|73.23|73.15|61.08|71.71|80.14|91.38|86.38|91.49|107.09|110.54|104.99|101.9|116.6|104.59|117.04|119.39|91.33|80.32|84.3|78.3|89.87|106.54|118.35|108.76|90.08|100.95|95.65|80.5|79.76|75.76|86.53|
2025-12-16 11:23:41|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.38|20.38|19.63|21.25|20|19.63|21|22.38|26.13|28|27.75|29|28.5|29.75|29.31|26.88|25.63|22.69|26.25|23.13|20.81|20.63|22.06|21.25|19.19|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|10.67|11.7|18.25|16.71|17.28|15.64|8.71|7.94|11.26|10.6|11.27|10.91|15.43|17.23|15.44|18.24|19.92|17.17|16.18|18.2|18.59|
2025-12-16 11:23:46|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0396|0.038|0.0419|0.0461|0.0772|0.1857|0.25|0.2589|0.2151|0.3471|0.3371|0.3572|0.5478|0.2901|0.0922|0.0992|0.086|0.1189|0.1591|0.1473|0.1854|0.171|0.1285|0.1206|0.191|0.1827|0.2255|0.2796|0.3747|0.487|0.369|0.5812|0.5108|0.5482|0.7627|0.8845|0.6148|0.5138|0.286|0.219|0.1988|0.287|0.3232|0.299|0.3847|0.3927|0.2298|0.3005|0.598|0.5|0.3458|0.37|0.3693|0.325|0.3385|0.2994|0.3065|0.3443|0.3609|0.3797|0.3925|0.4617|0.4375|0.4885|0.4801|0.5549|0.4988|0.7093|0.7322|0.8882|1.4275|1.779|2.7295|2.6075|4.0628|5.1703|6.145|5.6225|6.1215|5.2707|3.5938|4.525|4.218|5.0255|5.9108|7.307|10.6148|12.534|12.9898|15.0095|19.499|25.567|24.486|18.547|18.163|13.497|19.537|27.749|46.729|40.78|61.527|86.402|117.02|132.76|120.07|108.92|177.87|202.49||
2025-12-16 11:23:50|usa_0348|LH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6846|2.8457|2.1219|2.0145|1.7998|1.6108|0.8333|0.6185|0.7517|0.5777|0.5648|0.3758|0.4167|0.4961|0.3501|0.2964|0.3758|0.6185|0.5906|0.7925|0.9128|16.5565|25.7185|37.7992|25.8259|33.0313|34.728|34.728|41.1753|39.2167|29.0195|19.9648|25.4715|25.901|24.6554|31.7427|33.7186|34.1052|37.5587|42.799|41.4073|42.8677|41.8454|46.2611|50.2386|53.4601|56.3294|63.1161|62.3944|67.231|67.2052|64.8858|63.2965|59.8172|59.7055|55.3329|50.2472|58.2365|56.4411|64.293|65.0404|64.7311|67.3771|75.5297|79.1464|83.1496|67.9097|73.8545|78.6395|79.5587|79.4384|74.4129|77.4883|85.9932|85.1685|78.4935|84.3695|87.969|87.4106|92.6939|108.3205|104.1368|93.1836|106.2157|100.6232|111.9114|118.1053|110.2877|123.2511|132.4174|129.6942|137.0307|138.955|154.2293|149.2037|108.5524|131.4209|148.5336|144.3242|145.3293|108.5782|142.7005|161.7376|174.8642|219.0893|236.9752|241.7774|269.9292|226.5031|201.3322|175.9467|202.2944|197.0884|207.32|201.05|227.29|218.46|203.51|223.48|229.32|232.74|262.51|287.06|263.33|
2025-12-16 11:23:55|usa_0349|KEY|price|0||||||||||||||||||||||||||||8.745|8.22|9.535|7.05|8.315|11.085|12.39|15.225|16.57|16.85|12.26|12.695|14.845|17.32|16.285|14.895|14.035|15|15.94|15.25|12.5|14.125|15.69|17.125|18.125|19.315|19.375|22|25.25|24.375|27.94|31.815|35.405|37.81|35.63|28.88|32|30.31|32.13|25.81|22.13|19|17.63|25.31|28|25.8|26.05|24.14|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.89|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|16.41|19.98|20.65|21.62|23.13|22.38|17.23|16.02|17.42|12.52|9.24|10.76|14.4|15.81|14.21|16.75|17.14|15.99|17.42|18.69|20.46|
2025-12-16 11:24:01|usa_0350|MSI|price|0||||||||||||||||||||||||||||31.8675|37.9167|48.7784|36.75|30.555|33.3959|38.7917|34.5625|38.0625|43.8959|44.695|51.1876|60.9584|77.2917|101.9318|117.8335|107.6251|118.1368|104.1368|123.0835|135.3335|127.4701|156.6368|178.2202|133.0001|123.6668|146.4168|120.1668|142.9168|141.1668|177.6368|167.7202|133.4435|141.7501|122.6401|100.0534|142.4735|170.9168|221.0836|205.3335|343.5837|340.667|212.1702|202.5802|141.7501|99.8201|115.9201|109.2001|105.1401|99.4001|100.9401|71.2601|60.5501|57.8201|66.0101|83.6501|98.0001|123.2001|127.7501|126.2801|120.4001|104.7901|127.8201|154.2102|158.1302|160.3702|141.0501|175.0002|143.9201|123.6901|123.9001|129.7101|112.2801|65.1001|51.3801|49.98|31.01|29.61|46.41|60.1301|54.3201|49.14|45.64|59.7101|63.4901|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|170.06|188.05|216.85|232.32|271.7|242.2|209.6|223.97|257.71|286.13|293.28|272.24|313.09|354.98|386.05|449.63|462.23|437.81|420.46|457.29|364.84|
2025-12-16 11:24:05|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|16.5|22.98|20.51|21.1|21.05|22.67|24.91|28.6|27.52|32.84|38.7|38.2|38.78|56.68|51.56|63.26|54.65|55.89|53.13|48.38|58.07|71.04|77.8|80.42|99.75|119.13|94.66|107.69|72.94|49.63|58.96|61.84|63.43|63.52|65.34|49.39|56.66|64.31|69.32|67.17|62.88|57.75|68.12|59.5|67.18|72.43|75.16|70.25|79.15|82.27|78.28|75.62|86.04|92.5|80.19|87.86|69.69|68.92|55.09|58.2|59.28|72|78.59|74.32|72.48|67.17|73.99|70.92|64.8|53.5|51.41|55.63|56.98|57.38|32.74|42.52|47.33|64.11|77.66|79.54|77.11|91.73|110.33|90.71|90.21|100.58|97.2|92.41|112.87|102.49|97.76|106.74|97.69|79.1|74.71|83.59|81.25|92.59|
2025-12-16 11:24:09|usa_0353|VRSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|30.5|27.91|30.66|27.25|34.44|32.71|34|34.49|39.83|46.89|49.04|46.815|50.23|61.55|59.29|65.07|65.75|60.5|60.2|61.33|64.85|70.48|75.25|71.72|75.97|78.63|80.16|81.39|82.37|80.06|83.91|81.98|96.32|101.76|108.64|120.8|106.01|133|145.07|155.59|149.68|137.77|166.81|184.38|201.93|175.95|175.26|201.74|221.99|214.8|165.13|171.03|172.19|187.69|225.97|239.63|233.47|233.93|268.09|264.25|276.86|294.58|306.27|242.95|218.23|
2025-12-16 11:24:13|usa_0354|HSIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9485|5.7814|5.7324|7.4962|7.5452|6.7377|5.6834|6.1243|7.0062|6.8592|8.1331|9.0405|6.8102|8.77|4.9485|6.2105|2.7927|2.6085|3.1729|3.3806|3.9078|6.7867|7.2022|7.4962|7.5648|7.2571|8.6328|8.721|10.3379|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|25.2538|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6714|44.7849|46.7878|46.5076|45.6512|53.3649|54.725|55.7048|52.0205|62.0036|67.6634|69.2979|63.8811|59.4637|66.6208|71.7359|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|87.19|76.74|65.77|79.87|81.54|81.1|74.25|75.71|75.52|64.1|72.9|69.2|68.49|73.05|66.37|77.39|
2025-12-16 11:24:17|usa_0355|AMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|19.3333|23.25|24.7533|12|19.92|17.3333|20.1267|18.1667|26.96|31.6667|30.3133|37.96|36.5867|31.3333|41|37.8733|46.9867|47.8867|41|29.74|33.5333|27.7133|40.6333|41.8667|46.3933|54.58|50.37|53.54|67.74|62.03|68.33|72.42|80.25|106.61|86.89|100.11|105.13|108.35|128.76|127.51|117.46|90.74|90.06|82.85|41.92|41.71|58.19|65.01|67.35|79|60.77|78.01|99.22|109.37|101.45|78.05|95.95|111.81|109.45|123|130.15|153.57|163.94|182.64|216.88|200.05|205.4|200.36|212.24|214.78|218.6|170.99|159.76|162.4|140.77|144.7|145.3|163.94|165.86|189.83|205.25|189.58|148.67|136.72|97.44|107.11|92.14|83.35|84.74|59.14|74.56|68.38|101.7|149.03|154.21|151.09|164.51|140.95|116.6|111.85|158.43|142.42|149.89|130.34|151.42|167.47|156.23|177.8|184.92|168.03|196.77|238.43|275.37|
2025-12-16 11:24:21|usa_0356|SLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6802|23.4939|24.0136|24.003|23.8651|22.2741|22.9424|19.9513|21.6802|21.7438|23.0696|25.191|28.3412|29.7625|29.6988|29.1155|32.149|33.4324|32.5733|35.6386|37.813|32.6051|33.5173|32.4142|37.0069|38.3009|43.5406|50.5941|49.6395|54.9535|64.2237|59.631|68.4134|72.3167|81.0248|107.6583|116.1119|118.4771|140.8361|145.5031|131.4068|123.8548|99.1305|86.413|87.7389|68.7316|27.4714|11.4553|24.3318|46.5105|53.2882|60.7447|58.3794|67.1724|71.606|79.7626|87.898|61.6781|70.6832|82.2552|85.1084|84.9281|81.3006|91.3345|93.5407|94.2302|97.985|106.7249|116.0482|107.4674|126.2413|136.1692|116.5573|114.7224|119.8348|102.758|112.9298|114.6587|114.0754|113.0889|112.2192|107.4674|107.0537|102.7049|106.6294|103.4474|83.878|95.3757|85.2463|86.71|97.4546|45.715|52.2806|49.1834|63.1949|72.1317|82.448|73.0077|73.894|81.18|46.15|40.16|33.72|23.52|30.05|37.3|45.17|55.13|56.64|69.61|67.92|57.7|61.9|59.81|45.59|
2025-12-16 11:24:24|usa_0357|SJM|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|21.125|17.75|16.5|17.5|17.5|24.125|27.25|25.625|24.5|23.75|22|25|21.5|24.125|19.875|17.5|16|18|22.25|24.65|26.16|27.15|33.45|32.02|34.7|33.5|36.61|40|36.28|40.04|43.77|46.59|52.3|41.81|44.5|46.65|49.62|47.57|45.71|43.5|39.26|44.63|49|47.49|55.82|55.81|53.43|46.78|49.88|48.74|44.56|45.15|39.4|50.03|52.73|60.07|61.07|61.43|64.28|62.16|75.07|77.92|77.02|78.78|79.63|76.8|85.64|88.63|103.23|112.52|111.21|96.39|96.68|99.64|104|103.15|115.92|111.69|117.39|128.32|126.98|154.16|131.31|135.85|126.72|121.9|106.05|126.89|114.08|111.12|108.32|104.88|122.63|111.19|105.68|103.61|114.91|109.35|112.2|116.41|130.99|131.11|122.86|140.58|136.93|132.32|150.66|152.8|154.41|150.65|113.84|131.55|114.85|117.95|113.51|106.89|116.27|107.34|103.55||
2025-12-16 11:24:28|usa_0358|SRCL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:24:29|usa_0359|DOV|price|0||||||||||||||||||||||||||||5.9643|6.4246|6.5284|5.1893|6.654|6.8632|6.592|6.4866|6.9888|6.9268|6.7594|7.3453|7.6801|8.0149|7.8475|9.1231|10.1693|10.0136|9.8462|9.5114|8.6309|10.8405|12.1797|12.8058|12.3471|15.3167|15.4004|15.9863|16.907|17.5765|20.6332|22.7256|24.192|25.4441|22.9332|20.6767|24.5268|22.0159|23.4354|27.3725|30.3856|32.0596|27.1583|31.4302|27.1583|23.9978|25.2098|20.1611|24.8214|27.4529|23.4354|16.994|19.525|16.2173|20.0607|23.6831|26.6159|25.9597|28.1894|26.0267|28.0823|25.3035|24.3594|27.3123|27.1114|32.5149|33.0975|31.765|32.8229|32.6823|34.2491|34.1152|30.861|27.9751|32.3877|27.1516|22.0426|17.6636|22.1565|25.953|27.8613|31.303|27.9818|34.9589|39.1371|44.0183|45.3977|31.2025|38.8692|42.1435|35.8963|39.8334|43.9982|48.7992|51.9998|60.1486|64.6415|65.9869|73.413|64.8407|57.8909|55.7922|56.6478|46.1545|49.4882|51.9258|55.9537|59.4407|60.482|64.8569|64.7519|73.7681|81.517|79.2812|73.2|88.53|70.95|93.8|100.2|99.56|115.26|83.94|96.56|108.34|126.25|137.13|150.6|155.5|181.6|156.9|121.32|116.58|135.41|151.94|147.65|139.51|153.81|177.19|180.45|191.74|187.6|175.68|183.23|166.83|201.3|
2025-12-16 11:24:34|usa_0360|FAST|price|0||||||||||||||||||||||||||||||||||||||||||||0.5353|0.5078|0.5275|0.6456|0.6378|0.7697|0.8534|1.1406|1.3203|1.2031|1.3594|1.5469|1.4297|1.0938|1.5313|1.6641|1.1953|1.3556|1.4512|0.7813|1.375|1.0956|1.6387|1.4728|1.4044|1.4963|1.5822|1.8009|1.715|1.7031|1.9369|1.7806|2.0759|2.3537|2.4069|1.9737|2.3369|1.7619|2.1212|2.3606|3.1094|3.3556|3.5519|3.6|3.8475|3.4562|3.8281|3.8181|4.8913|5.9175|5.0362|4.8238|4.485|4.3812|5.2325|5.6762|5.0525|5.7412|5.395|6.1738|4.3563|4.0187|4.1463|4.8375|5.205|5.9988|6.2737|6.6487|7.4887|8.1037|8.9975|8.32|10.9025|13.525|10.0775|10.7475|11.6625|12.8325|11.4475|12.5675|11.8775|12.325|12.3725|11.225|11.89|10.3588|10.545|9.1525|10.205|12.25|11.0975|10.445|11.745|12.875|10.8825|11.395|13.6725|13.6475|12.0325|14.505|13.0725|16.0775|16.295|16.335|18.475|15.625|21.42|22.545|24.415|25.14|26|25.805|32.03|29.7|24.96|23.02|23.66|26.97|29.495|27.32|32.385|38.57|31.42|35.71|35.955|38.775|42|49.04|42.58|
2025-12-16 11:24:39|usa_0361|LRCX|price|0|||||||||||||||||||||||||||||0.164|0.136|0.0807|0.1082|0.1584|0.1918|0.2167|0.2778|0.286|0.264|0.3693|0.464|0.6693|0.8807|1.1333|1.0833|1.0333|0.9333|1.3417|1.2417|1.4917|2.1333|1.9917|1.525|1.1667|0.8667|0.8877|0.9377|1.125|1.2377|1.55|0.975|0.9377|0.6377|0.3333|0.5937|0.9667|1.5563|2.0333|3.7187|4.506|3.75|2.094|1.45|2.375|2.965|1.695|2.322|2.932|1.798|0.89|1.08|1.139|1.826|2.223|3.23|2.512|2.68|2.188|2.891|2.886|2.895|3.047|3.568|4.3|4.672|4.533|5.062|4.734|5.14|5.326|4.323|3.822|3.615|3.149|2.128|2.277|2.6|3.416|3.921|3.732|3.806|4.185|5.178|5.666|4.428|3.798|3.702|4.462|3.774|3.178|3.613|4.146|4.434|5.12|5.445|5.5|6.758|7.47|7.934|7.0235|8.135|6.533|7.942|8.26|8.406|9.471|10.573|12.836|14.143|18.504|18.407|20.316|17.285|15.17|13.617|17.901|18.784|23.111|29.24|24|32.346|33.175|47.227|59.524|65.07|56.915|71.915|53.761|42.615|36.6|42.03|53.012|64.286|62.677|78.326|97.157|106.485|81.608|72.23|72.7|97.34|133.9|164.3|
2025-12-16 11:24:44|usa_0362|TSCO|price|0||||||||||||||||||||||||||||||||||||||||||||0.2687|0.2875|0.3156|0.3493|0.2625|0.2656|0.2406|0.25|0.2469|0.3312|0.2844|0.2672|0.2579|0.2406|0.225|0.2469|0.1844|0.2579|0.311|0.2469|0.3|0.3195|0.3414|0.2375|0.2|0.2562|0.207|0.1375|0.1062|0.175|0.1999|0.2374|0.426|0.575|0.8874|0.7945|0.94|0.8255|1.184|1.6405|1.9495|1.936|2.091|1.572|1.8605|2.1825|2.455|2.2825|2.647|3.317|2.7635|2.413|2.2355|2.575|2.6025|2.3045|1.797|1.976|1.452|2.1025|1.807|1.803|2.066|2.421|2.6485|2.9025|3.0485|3.966|4.849|5.986|6.688|6.253|7.015|9.056|8.306|9.889|8.836|10.413|11.7548|13.434|15.516|14.126|12.08|12.302|15.764|17.012|17.988|16.864|17.1|18.092|18.236|13.47|15.162|13.794|10.842|12.658|14.95|12.604|15.298|18.176|16.688|19.552|21.76|18.088|18.688|16.91|26.358|28.668|28.116|35.416|37.212|40.522|47.72|46.674|38.77|37.176|44.994|47.008|44.22|40.61|43.006|52.344|54|58.186|53.06|55.1|52.77|56.87|52.93|
2025-12-16 11:24:48|usa_0363|NOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.65|29.95|34.76|40.89|51.22|55.07|66.6|61.63|61.31|70.12|79.38|73.77|73.06|88.12|62.32|65.13|75.28|76.88|83.93|106.77|116.68|129.32|172.11|170.85|191.88|169.51|244.59|275.34|265.85|286.2|277.66|401.64|453.8|543.74|476.65|558.59|654.2|654|588.66|473.44|411.2|380.64|445.46|539.96|572.33|701.23|756.94|754.81|885.83|1105.56|861.38|1004.91|927.67|765.2|
2025-12-16 11:24:50|usa_0364|TDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|24.44|24.42|25.89|36.38|41.32|45.71|45.55|37.32|36.04|34.23|29.84|32.84|36.38|48.12|47.97|53.77|52.2|61.81|72.28|82.31|86.94|86.6|96.92|116.29|127.32|144.95|131.83|150.96|156.84|135.67|154.57|184.19|170.58|182.62|196.33|217.87|231.09|218.84|226.03|223.49|262.74|290.57|249.75|217.56|266|254.47|271.42|300.79|340.94|372.65|322.73|453.99|497.46|518.19|591.29|363.01|458.21|489.08|596.23|584.63|679|638.29|609.29|684.29|523.66|531.83|610.16|719.79|821.56|851.82|981.64|1233.8|1329.67|1402.88|1276.15|1377.2|1442.44|1300|1292.08|
2025-12-16 11:24:54|usa_0365|COH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:24:55|usa_0366|KSU|price|0||||||||||||||||||||||||||||2.1611|2.134|2.5421|2.0693|2.0196|2.4943|2.9577|2.9866|3.5154|2.1328|2.0674|2.417|2.9156|1.9687|2.4735|2.5232|3.0897|3.1991|2.5622|2.2246|1.9416|2.5547|2.3421|2.8609|2.8766|2.9237|2.6961|2.688|2.8294|3.1438|4.0555|2.1692|1.9963|2.7665|3.1205|2.2007|3.0929|3.5839|4.0121|2.9237|4.6924|5.4036|5.5765|8.69|10.13|14.2|15.8|12|14.13|15.95|16.9|12.4|12|11.23|12.03|11.07|14.32|13.9|15.5|15.17|17.73|19.26|20.18|23.31|24.43|24.7|27.7|27.31|28.98|35.58|37.54|32.17|34.33|40.11|43.99|44.36|19.05|12.71|16.11|26.49|33.29|36.17|36.35|37.41|47.86|54.45|59.33|49.96|68.01|71.69|69.56|75.78|83.48|110.9|105.96|109.36|123.83|102.06|107.51|121.2|122.03|102.08|91.2|90.88|74.67|85.45|90.09|93.32|84.85|85.76|104.65|108.68|105.22|109.85|105.96|113.28|95.45|115.98|121.82|133.01|153.16|127.18|149.29|180.83|204.13|263.92|283.37|270.64|293.59|||||||||||||||||
2025-12-16 11:24:59|usa_0367|TRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:00|usa_0368|CHD|price|0||||||||||||||||||||||||||||||||||||||||||||2.2917|1.8542|1.8958|1.9167|1.5|1.5208|1.7292|1.8125|1.5417|1.74|1.74|1.6983|1.9067|2.3958|2.2292|2.4167|2.3383|2.5208|2.6983|2.4483|2.995|3.3958|3.625|4.1667|4.4483|2.865|3|3.0633|3.7083|3.6217|4.2417|4.3083|4.4383|4.9083|5.2217|5.525|5.0717|5.06|5.455|5.8317|6.6|7.2183|7.63|7.015|8.405|8.8675|9.05|9.235|8.2575|9.23|9.105|9.7775|10.6625|12.5875|12.115|11.76|13.5175|13.56|14.0875|15.5225|14.03|13.0575|13.5775|14.185|15.1125|16.7375|15.6775|16.235|17.255|19.835|20.27|22.1|22.88|24.595|27.735|26.995|26.785|32.315|30.855|30.025|33.14|34.535|34.975|35.08|39.405|42.71|40.565|41.95|42.44|46.09|51.445|47.92|44.19|49.87|51.88|48.45|50.17|50.36|53.16|59.37|65.76|71.23|73.06|75.24|70.34|64.18|77.3|93.71|87.23|87.35|85.22|82.57|102.5|99.38|92.66|71.44|80.61|88.41|100.23|91.63|94.56|104.31|103.68|104.72|104.71|110.09|96.11|87.63|85.01|
2025-12-16 11:25:06|usa_0369|XLNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:07|usa_0370|EFX|price|0||||||||||||||||||||||||||||5.245|6.16|7.215|6.335|6.1|6.895|7.09|6.325|6.14|6.825|6.43|6.285|8.225|7.925|8.385|10.215|11.195|11.875|14.125|14.815|13.19|16.875|16.625|20.94|21.38|20.13|26.25|26.38|30.63|27.13|37.25|31.44|35.44|36.5|36.31|35.69|34.19|34.38|35.69|28.13|23.56|25.25|26.25|26.94|28.69|31.25|36.68|21.9|24.15|29.9|27|21.74|23.14|19.99|26|22.27|24.5|25.82|24.75|26.36|28.1|30.69|35.71|34.94|38.02|37.24|34.34|36.71|40.6|36.45|44.42|38.12|36.36|34.48|33.62|34.45|26.52|24.45|26.1|29.14|30.89|35.8|28.06|31.2|35.6|38.85|34.72|30.74|38.74|44.26|46.6|46.58|54.12|57.59|58.93|59.85|69.09|68.03|72.54|74.74|80.87|93|97.09|97.18|111.37|114.29|128.4|134.58|118.23|136.74|137.42|105.99|117.92|117.81|125.11|130.57|93.13|118.5|135.24|140.67|140.12|119.45|171.88|156.9|192.84|181.13|239.51|253.42|292.79|237.1|182.78|171.43|194.36|202.84|235.3|183.18|247.29|267.52|242.46|293.86|254.85|243.56|259.37|256.53|217.02|
2025-12-16 11:25:12|usa_0371|PNR|price|0|||||||||||||||||||||||||||||2.7454|2.5607|2.2115|2.3268|2.9413|3.6531|3.3889|3.8657|3.9239|3.521|3.605|3.887|4.8495|5.7063|5.2077|4.9709|5.488|5.4393|6.0387|6.5625|6.5154|6.7387|7.0006|7.7729|7.9273|9.4651|8.4007|10.2709|9.2401|10.5664|11.896|11.6341|14.5519|14.2698|10.8283|13.3666|11.3319|15.3611|13.4741|12.9268|12.4433|11.9195|8.9816|8.1221|8.5552|11.3487|10.3314|12.2586|15.0992|16.1434|12.4802|11.6005|11.8692|13.1148|13.3868|15.3443|19.8099|22.59|23.4428|29.2515|26.1894|28.7479|24.5106|23.1809|27.3645|22.9593|17.5872|21.0858|20.9246|25.9006|22.2811|23.3757|21.4216|23.5167|23.2145|15.8949|14.5519|17.2044|19.8233|21.6902|23.9196|21.623|22.5833|24.5173|25.3768|27.1026|21.4954|22.355|31.9712|25.7059|29.8895|33.0053|35.4228|38.7401|43.6087|52.1571|53.2786|48.4302|43.978|44.6025|42.232|46.1672|34.2745|33.2605|36.4368|39.143|43.1386|37.6523|42.1582|44.6831|45.6367|47.4229|45.7508|42.08|43.35|37.78|44.51|37.2|37.8|45.87|29.76|37.99|45.77|53.09|62.32|67.49|72.63|73.03|54.21|45.77|40.63|44.98|55.27|64.6|64.75|72.71|85.44|76.67|97.79|100.64|87.48|102.66|110.76|105.04|
2025-12-16 11:25:17|usa_0372|ATVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:18|usa_0373|MHK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.0833|10|11.8333|17.0833|14.6667|13.9167|15.1667|18.25|21.94|31.5|31.69|27.38|42.06|30|30.38|19.94|26.38|22.38|21.72|21.81|27.38|28.08|35.2|36.75|54.88|60.01|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|124.2|124.09|91.19|102.22|100.22|103.16|85.81|103.5|130.89|113.59|160.68|119.13|114.18|104.84|128.92|111.49|
2025-12-16 11:25:23|usa_0374|NTAP|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.8906|1.9219|2|1.5|2.1875|3.2031|1.8206|2.7269|3.1406|3.7662|4.5163|5.2188|6.8438|13.25|12.5775|13.625|18.5|50.19|73.94|86.19|119|53.63|22.75|12.48|13.3|17.95|17.45|8.46|8.97|10.81|13.26|15.98|24.69|22.38|18.61|19.29|24.47|31.84|26.67|25.51|27.33|31.2|37.07|29.65|36.5|37.6|37.21|28.34|31.49|23.22|24.2|25.55|13.53|14.83|18.3|22.46|27.05|29.13|34.67|42.3|53.25|54.73|52.11|47.52|40.96|37.74|38.825|32.67|26.91|36|34.89|41.12|38.81|42.34|35.61|38.84|42.8|37.8|36.25|31.15|34|21.93|23.64|26.35|33.94|38.32|39.85|43.42|44.42|61.5|66.58|77.52|78.49|63.77|72.85|58.49|55.88|53.4|43.77|44.3|43.89|66.44|74.69|79.59|89.3|86.51|73.25|71.33|69.27|66.23|62.89|78.01|72.78|87.2|102.21|126.98|115.31|122.1|89.75|104.13|117.78||
2025-12-16 11:25:27|usa_0375|BBY|price|1.4565217391304|||||||||||||||||||||||||||0.2548|0.3011|0.3937|0.3011|0.227|0.3889|0.5881|0.8981|1.1804|0.7081|0.5833|0.6248|1.3981|1.4537|1.3844|1.8981|2.7639|4.0144|3.2089|3.9311|4.9167|3.0422|2.7089|3|2.2778|2.1389|2.5278|2.4444|1.4167|1.5|1.5144|1.8956|3.2367|7.8056|7.2222|8.64|12.8067|21.1689|20.2222|31.28|27.7778|35.8889|28.4444|27.8356|11.4444|24.4667|23.6222|26.2133|31.7289|33.0444|30.8|14.1333|18.4533|23.0533|25.8|34.6733|41.3333|36.1667|35.1733|31.0133|37.5867|33.56|36.2867|47.66|48.24|56.66|53|47|54.97|46.65|48.29|43.95|51.05|43.02|46.69|44.77|20.71|38.38|35.1|36.28|42.83|45.52|42.25|31.39|42.72|31.22|31.76|25.59|27.09|22.07|18.72|17.74|13.11|25.99|27.55|36|40.55|25.93|27.66|31.89|39.41|34.65|34.7|36.74|31.78|32.08|32.17|38.48|45.7|51.81|59.39|54.26|59.61|76.53|68.25|79.56|64.59|74.41|62.67|63.65|80.64|76.73|78.09|110.91|108.8|116.27|116.24|116.51|106.86|89.93|82.06|70.69|85.3|74.52|72.67|76.45|70.94|73.64|84.82|100.4|90|66.69|66.28|73.64|79.28||
2025-12-16 11:25:33|usa_0376|TSN|price|0||||||||||||||||||||||||||||7.8933|9.1433|9.9467|8.3767|9.9867|12.5667|13.3|12.5733|12.9733|10.8867|11.0533|14.4467|15.6667|15.0267|14.22|13.82|15.52|12.7667|15.1133|15.5333|13.76|15.64|15|17.4467|16.98|15.1333|17.84|17.4133|22.3667|19|18.78|23.04|20.5|19.25|21.69|19.88|21.25|20.69|22.5|16.44|16.25|11.13|8.75|10|12.75|13.47|9.21|10.02|11.55|12.48|15.51|11.63|11.22|7.75|10.62|14.13|13.24|18.05|20.95|16.02|18.4|16.68|17.8|18.05|17.1|13.74|14.86|15.88|16.45|19.41|23.04|17.85|15.33|15.95|14.94|11.94|8.76|9.39|12.61|12.63|12.27|19.15|16.39|16.02|17.22|19.19|19.42|17.36|20.64|19.15|18.83|16.02|19.4|24.82|25.68|28.28|33.46|44.01|37.54|39.37|40.09|38.3|42.63|43.1|53.33|66.66|66.79|74.67|61.68|61.71|62.63|70.45|81.07|73.19|68.85|59.53|53.4|69.43|80.74|86.14|91.04|57.87|59.71|59.48|64.44|74.3|73.76|78.94|87.16|89.63|86.06|65.93|62.25|59.32|51.04|50.49|53.75|58.73|57.14|59.56|57.44|63.81|55.94|54.3|59.53|
2025-12-16 11:25:38|usa_0377|WYNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13|14.57|17.69|17.66|27.85|34.47|39.13|42.88|68.41|69.9|49.01|45.64|54.97|70.16|69.32|68.63|90.98|97.68|87.34|148.86|117.67|97.53|87.49|80.56|43.97|21.17|35.99|70.89|59.98|75.83|85.77|86.48|104|127.66|133.07|135.49|107.94|126.25|104.89|115.43|113.51|119.97|125.6|150.76|189.25|234.32|201.64|187.08|151.69|125.88|100.26|53.22|67.65|94.14|101.81|100.74|88.31|115.18|137.13|145.28|168.95|176.04|174.44|128.94|93.41|119.32|121.5|108.245|138.05|63.31|84.51|70.98|112.61|125.45|126.76|84.31|86.32|81.75|54.3|66.56|82.57|107.21|106.17|92.21|88.55|101.79|89.7|97.62|88.95|82.33|88.49|128.27|126.25|
2025-12-16 11:25:42|usa_0378|NWL|price|0||||||||||||||||||||||||||||18.79|20|26.11|15.17|20.41|26.52|27.89|36.47|38.37|37.96|30.19|30.94|34.67|33.31|28.54|30.3|34.99|19.63|23.13|22.25|21|25.5|24.38|24.75|25.88|26.75|30.63|30|31.5|33.5|39.75|40|42.5|48.44|49.81|46.06|41.25|47.5|46.38|28.56|29|24.81|25.75|22.81|22.75|26.5|25.1|22.71|27.57|31.96|35.06|30.87|30.33|28.35|28|21.67|22.77|23.2|23.5|20.04|24.19|21.94|23.84|22.65|23.78|25.19|25.83|28.32|28.95|31.09|29.43|28.82|25.88|22.87|16.79|17.26|9.78|6.38|10.41|15.69|15.01|15.2|14.64|17.81|18.18|19.13|15.78|11.87|16.15|17.81|18.14|19.09|22.27|26.1|26.25|27.5|32.41|29.9|30.99|34.41|38.09|39.07|41.11|39.71|44.08|44.29|48.57|52.66|44.65|47.17|53.62|42.67|30.9|25.48|25.79|20.3|18.59|15.34|15.42|18.72|19.22|13.28|15.88|17.16|21.23|26.78|27.47|22.14|21.84|21.41|19.04|13.89|13.08|12.44|8.7|9.03|8.68|8.03|6.41|7.68|9.96|6.2|5.4|5.24|3.77|
2025-12-16 11:25:46|usa_0379|WU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.11|22.12|21.51|20.45|20.18|24.72|21.94|25.63|25.23|13.83|12.65|15.94|19.26|19.39|17|15.78|17.36|18.39|21.19|19.97|15.99|18.28|18.12|16.6|18.35|13.41|14.88|16.83|18.51|17|16.33|16.37|16.24|17.78|19.7|21.3|17.85|18.01|19.14|18.94|20.26|21.7|20.15|18.95|19|19.47|19.22|21.18|18.94|16.83|18.47|20.09|23.05|27.43|19.74|21.67|21.78|21.8|24.84|23.28|20.78|17.96|19.4|16.05|13.45|13.51|11|11.66|13.07|11.93|13.71|12.2|12.16|10.71|10.48|8.48|7.88|9.59|
2025-12-16 11:25:50|usa_0381|JWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:51|usa_0382|DGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7825|3.72|5.14|4.235|4.22|4.2025|5.47|4.125|4.4525|5.5625|6.845|6.5|7.64|9.9375|18.6875|28.6875|35.5|22.2175|37.425|30.85|35.855|41.425|43.025|30.765|28.45|29.845|31.9|30.32|36.555|41.415|42.475|44.11|47.775|52.565|53.27|50.54|51.48|51.3|59.92|61.16|53|49.87|51.65|57.77|52.9|45.27|48.47|51.67|51.91|47.48|56.43|52.19|60.38|58.29|49.77|50.47|53.97|57.72|59.1|49.36|58.06|61.15|59.9|63.43|58.27|56.461|60.63|61.79|53.54|57.92|58.69|60.68|67.06|76.85|72.52|61.47|71.14|71.45|81.41|84.63|91.9|98.19|111.16|93.64|98.49|100.3|109.94|107.91|83.27|89.92|101.81|107.03|106.79|80.3|113.96|114.49|119.17|128.34|131.97|145.31|173.01|136.86|132.98|122.69|156.44|141.48|140.56|121.86|137.88|133.11|136.88|155.25|150.86|169.2|179.63|190.58|184.11|
2025-12-16 11:25:55|usa_0383|SIG|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||4.1667|10|6.6667|7.5|8.75|10.8333|10.4167|9.6667|10.9583|14.1667|13.2733|10.7|12.6067|19.08|16.5933|16.9133|18|17.5|16|16.1667|18.5867|20.3333|21.6667|17.6667|29.3333|33.8|25|27.9|24.6333|26.8333|31.6667|35.3133|34.9|42.5|40.6|38.82|42.56|39.26|41.28|36.18|36.4|38.52|37.8|46.04|47.84|49.78|39.88|37.9|27.7|27.7|20.46|10.18|7.04|15.87|22.08|25.21|27.36|32.02|29.77|35.18|42.48|43.75|42.84|43.11|45.58|48.77|43.92|51.76|62.58|68.73|73.11|74.66|79.55|101.32|101.79|120.01|121.11|134.13|121.22|150.94|116|108.56|87.91|81.26|77.67|65.84|61.16|65.57|52.9|38.88|57.74|56.05|24.36|23.18|18.14|16.04|24.31|10.06|10.74|22.28|40.62|59.75|64.34|89.18|86.13|70.2|60.96|65.24|76.81|73.58|80.49|69.83|99.48|98.03|84.13|91.68|59.23|59.3|79.1|98.85||
2025-12-16 11:26:00|usa_0384|NEM|price|0||||||||||||||||||||||||||||36.9922|34.0518|31.3837|29.7572|29.605|25.7271|29.0361|27.8664|29.7252|28.0667|35.9506|35.51|30.7027|32.9781|39.46|35.7183|43.5622|36.7599|40.25|45|36|42.75|41.88|42.5|45.38|56.63|49.38|47.38|44.75|38.75|39|44.94|29.38|30.56|23.63|24.25|18.25|17.5|19.88|25.88|24.5|22.44|21.63|17|17.06|16.12|18.61|23.6|19.11|27.69|26.33|27.51|29.03|26.15|32.46|39.09|48.61|46.63|38.76|45.53|44.41|42.25|39.03|47.17|53.4|51.89|52.93|42.75|45.15|41.99|39.06|44.73|48.83|45.3|52.16|38.76|40.7|44.76|40.87|44.02|47.31|50.93|61.74|62.81|61.43|54.58|53.97|62.95|60.01|51.27|48.51|56.015|46.44|41.89|29.95|28.1|23.03|23.44|25.44|23.05|18.9|21.71|23.36|16.07|17.99|26.58|39.12|39.29|34.07|32.96|32.39|37.51|37.52|39.07|37.71|30.2|34.65|35.77|38.47|37.92|43.45|45.28|61.74|63.45|59.89|60.27|63.38|54.3|62.02|79.45|59.67|42.03|47.2|49.02|42.66|36.95|41.39|35.84|41.87|53.45|37.22|48.28|58.26|84.31|99.69|
2025-12-16 11:26:06|usa_0385|WEC|price|0||||||||||||||||||||||||||||5.6|5.4667|5.6533|5.5167|6.35|6.9733|6.6867|7.6967|8.3233|7.9433|8.67|8.87|8.855|9.39|9.46|10.01|9.65|12.625|11.94|12.69|12.94|13.565|14|14.19|15.315|14.19|14.44|13.5|13.44|12.25|12.44|13|14.375|15.345|15.19|15.78|15.72|13.03|12.53|11.72|9.625|9.97|9.905|9.97|11.28|10.79|11.885|11.25|11.28|12.455|12.635|12.15|12.6|12.7|14.5|15.285|16.725|16.075|16.305|15.95|16.855|17.75|19.5|19.96|19.53|19.995|20.15|21.57|23.73|24.26|22.115|22.515|24.355|21.995|22.61|22.45|20.99|20.585|20.355|22.585|24.915|24.705|25.37|28.9|29.43|30.5|31.35|31.29|34.96|35.18|39.57|37.67|36.85|42.89|40.99|40.38|41.34|46.55|46.92|43|52.74|49.5|44.97|52.22|51.31|60.07|65.3|59.88|58.65|60.63|61.38|62.78|66.43|62.7|64.65|66.76|69.26|79.08|83.37|95.1|92.23|88.13|87.65|96.9|92.03|93.59|88.95|88.2|97.07|99.81|100.64|89.43|93.76|94.79|88.24|80.55|84.17|82.12|78.46|96.18|94.04|108.98|104.2|114.59|105.26|
2025-12-16 11:26:11|usa_0387|MKL|price|0||||||||||||||||||||||||||||||||||||||||||||42|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.13|172.94|178|152.5|181|180.25|187|182.06|155|145.5|141.63|151.75|181|187|196.5|195|179.65|203.5|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|1475.24|1293.25|1084.22|1317.49|1277.41|1383.18|1472.49|1419.9|1521.48|1575.66|1568.58|1726.23|1869.61|1997.36|1911.36|2160.22|
2025-12-16 11:26:16|usa_0389|XEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:17|usa_0390|O|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0521|8.2942|8.7784|10.2309|10.2309|10.8943|10.0469|10.0469|11.0153|11.5625|11.1364|12.71|13.0441|12.3178|13.1651|12.7729|12.0467|12.0467|10.168|11.4995|11.1993|9.9888|9.3207|11.4075|11.2865|12.0467|12.831|14.3127|14.0415|14.2352|16.0025|17.7553|16.5351|16.9467|17.3098|18.438|19.1981|19.3676|21.6191|20.2053|21.8031|24.4903|22.1565|24.2482|23.154|20.9364|23.4445|21.2075|23.9287|26.8241|27.3083|24.3935|27.0662|26.1656|24.8099|22.0403|24.7905|22.418|18.2249|21.2269|24.839|25.0907|29.7196|29.371|32.6538|33.1186|33.8449|32.4311|31.2206|33.8546|37.5054|40.4493|39.5971|38.9386|43.9161|40.5945|38.4931|36.1496|39.568|43.0155|39.5002|46.2014|49.9684|42.9864|45.8915|49.9975|60.5335|67.1669|64.8137|55.6625|57.6477|53.4352|55.3817|55.2171|50.0943|52.0892|55.0912|61.0467|71.2341|66.7892|74.2554|71.3019|48.2834|57.6186|58.8291|60.2042|61.4922|64.6297|62.8092|71.59|69.3|68.26|58.2|63.43|63.32|59.79|49.94|57.42|54.1|52.82|63.42|53.41|58.01|57.61|60.79|58.08|
2025-12-16 11:26:21|usa_0391|PLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:22|usa_0392|VMC|price|0||||||||||||||||||||||||||||14|15.1267|14.5433|12.25|11.3333|11.4167|12.5833|12.96|12|13.0833|15.5|13.5833|16.0833|17.25|15.4167|16.1267|15.6267|16.1667|15.2933|17.96|16.8767|19.1667|18.1667|17.6667|19.21|18.8767|19.7933|20|20.2933|21.6267|26.1667|29|34.0433|36.5|35.5633|33.73|43.8533|41.31|48.25|36.63|39.94|45.81|42.69|40.19|47.88|46.83|53.75|43.2|47.94|47.52|43.8|36.16|37.5|30.23|37.07|39.91|47.57|47.44|47.55|50.95|54.61|56.83|64.99|74.21|67.75|86.65|78|78.25|89.87|116.48|114.54|89.15|79.09|66.4|59.78|74.5|69.58|44.29|43.1|54.07|52.67|47.24|43.83|36.92|44.36|45.6|38.53|27.56|39.35|42.73|39.71|47.3|52.05|51.7|48.41|51.81|59.42|66.45|63.75|60.23|65.73|84.3|83.93|89.2|94.97|105.57|120.36|113.73|125.15|120.48|126.68|119.6|128.37|114.17|129.06|111.2|98.8|118.4|137.31|151.24|143.99|108.07|115.85|135.54|148.31|168.75|174.07|169.16|207.58|183.7|142.1|157.71|175.11|171.56|225.44|202.02|227.01|272.92|248.68|250.43|257.23|233.3|260.82|307.62|296.68|
2025-12-16 11:26:28|usa_0393|RSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|13|12.2933|10.7933|16.5|7.2533|9.5|7.2933|10.5867|8.7533|11.46|12.5|13.2333|10.8|13.3133|12.5267|12.7133|12.5333|13.9867|13.2267|15.1133|15.0933|17.0867|18.0467|19.2933|19.84|22.36|22.32|24.0067|23.5267|25.0333|28.34|26.8933|26.8067|27.1133|27.82|30.64|32.71|31.35|29.24|29.7|29.98|24.79|17.15|24.41|26.57|28.31|29.02|29.73|30.49|29.86|30.04|30.85|28.06|27.55|30.56|26.46|27.51|29.33|33|33.94|33.36|33.2|34.16|37.97|39.02|40.25|40.56|39.17|41.2|43.99|47.65|51.31|50.45|57.05|62.81|63.73|66.06|67.61|66.23|68.36|72.66|72.09|80.38|86.64|86.55|89.63|75.06|82.05|93.35|96.3|99.35|110.01|120.06|139.45|132.5|130.87|136.04|128.99|135.22|153.17|142.51|164.91|191.44|194.34|200.84|201.18|242.16|246.61|229.48|215.33|
2025-12-16 11:26:33|usa_0395|LLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:34|usa_0397|AAP|price|0.52364574376612|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|14.8333|16.36|15.3333|17.85|15.36|16.5067|22.4833|24.5267|25.72|28.1467|24.3333|22.64|32.7133|34.0133|43.9267|36.87|41.2|38.93|31.28|35.02|38.83|40.2|38.52|34.26|32.88|34.68|41.48|25.5|41.04|42.6|46.46|36.49|41.92|45.53|51.69|61.42|65.91|66.35|55.04|63.34|88.79|89.64|73.37|67.9|79.57|83.02|82.7|100.3|125.95|119.83|124.15|145.78|149.69|144.5|167.53|193.27|163.03|158.28|163.7|143.81|148.36|145.67|100.87|83.31|115.98|107.82|143.37|163.17|170.53|170.19|156.93|165.56|95.6|118.95|147.38|150.41|186.07|197.28|210.23|232.56|209.4|222.9|182.87|174.73|119.79|126.65|71.55|52.03|83.83|72.98|59.64|35.85|37.72|33.31|65.63|57||
2025-12-16 11:26:38|usa_0398|JAZZ|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|159.48|155.24|137.84|158.48|139.71|123.35|131.85|121|125|108.08|111.55|123.73|139.51|108.11|131.8|169.53|
2025-12-16 11:26:41|usa_0399|EMN|price|0||||||||||||||||||||||||||||||||||||||||||||23.75|20.125|23.875|27.1875|25.25|27.8125|29.75|32|31.1875|34.5|30.4375|29.1875|27.625|26.875|31.75|31|29.7813|33.7188|31.125|25.2188|22.375|21.0313|25.875|19.9375|23.8438|22.75|23.875|18.4688|24.375|24.61|23.815|18.15|19.51|24.395|23.45|19.085|18.385|14.495|15.835|16.75|19.765|21.34|23.115|23.775|28.865|29.5|27.575|23.485|25.795|25.59|27|27.01|29.655|31.665|32.165|33.365|30.545|31.225|34.43|27.53|15.855|13.4|18.95|26.77|30.12|31.84|26.68|37|42.04|49.66|51.035|34.265|39.06|51.69|50.37|57.01|68.05|69.87|70.01|77.9|80.7|86.21|87.35|80.89|75.86|69.26|81.82|64.72|67.51|72.23|67.9|67.68|75.21|80.8|83.99|90.49|92.64|105.58|99.96|95.72|73.11|75.88|77.83|73.83|79.26|46.58|69.64|78.12|100.28|110.12|116.75|100.74|120.91|112.06|89.77|71.05|81.44|84.34|83.72|76.72|89.82|100.22|97.97|111.95|91.32|88.11|74.66|63.05|63.95|
2025-12-16 11:26:45|usa_0400|GPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:46|usa_0401|CHRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.595|6.5|6.22|5.0325|6.485|6.36|9.1875|8.4225|9.9375|9.3125|12.375|14.085|15.72|13.69|13.945|14.48|14.46|16.8|16.765|13.51|15.6|16.35|17.72|18.625|18.955|20.75|22.92|23.195|27.76|25.765|29.1|32.065|37.03|49.09|53.3|44.58|40.89|48.05|52.52|54.29|54.12|54.4|54.84|50.96|55.03|45.61|52.15|57.75|58.73|55.85|55.66|69.92|80.19|74.13|78.84|68.47|69.78|65.49|58.53|58.58|63.22|59.46|56.31|59.59|58.35|52.39|63.79|66.32|74.89|73.22|62.39|67.78|62.02|74.23|74.25|70.46|73.26|77.29|68.68|76.1|89.09|93.71|83.66|97.92|84.09|86.99|84.35|84.78|78.2|66.2|79.06|102.19|93.87|95.43|93.67|87|107.63|107.71|101.37|96.31|91.56|99.37|94.35|86.13|86.39|76.14|88.12|110.37|103.32|102.4|95.95|132.4|157.61|
2025-12-16 11:26:50|usa_0402|UHS|price|0|||||||||||||||||||||||||||||1.0625|1.1725|0.8287|1.14|1.75|1.7962|1.9688|1.7188|1.6875|1.4063|1.6563|1.7663|1.6725|2|2.0475|2.5313|2.9375|3.2662|3.5313|3.0625|3.1563|3.625|4.2813|5.5475|6.6413|6.5325|6.8125|7.1575|8.22|9.625|10.8125|12.595|14.4375|14.595|10.4375|12.97|10.8125|11.9375|6.47|9|12.25|16.375|21.4075|27.9375|22.075|22.75|24.4|21.39|20.625|24.5|25.575|22.55|20.385|19.81|24.725|26.86|23.035|22.945|21.75|22.25|26.2|31.09|23.815|23.37|25.395|25.13|29.965|27.715|28.63|30.75|27.21|25.6|26.845|31.61|28.015|18.785|19.17|24.425|30.965|30.5|35.09|38.15|38.86|43.42|49.41|51.53|34|38.86|41.91|43.16|45.73|48.35|63.87|66.96|74.99|81.26|82.07|95.76|104.5|111.26|117.71|142.1|124.81|119.49|124.72|134.1|123.22|106.38|124.45|122.08|110.94|113.35|118.41|111.44|127.84|116.56|133.77|130.39|148.75|143.46|99.08|92.89|107.02|137.5|133.39|146.43|138.37|129.66|144.95|100.71|88.18|140.89|127.1|157.77|125.73|152.44|182.46|184.93|229.01|179.42|187.9|181.15|204.44|223.87|